7985 ネポン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2006-12-20 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-12-19 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-12-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-12-15 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2006-12-14 | 202 | 202 | 190 | 190 | 2,000 | 1,900 |
| 2006-12-13 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-12-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-12-11 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2006-11-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-11-28 | 190 | 190 | 180 | 190 | 4,000 | 1,900 |
| 2006-11-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2006-11-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-11-15 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-11-14 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2006-11-13 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2006-11-10 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-11-02 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-10-31 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-10-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-10-27 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2006-10-26 | 213 | 215 | 213 | 215 | 2,000 | 2,150 |
| 2006-10-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-10-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-10-16 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2006-10-13 | 205 | 205 | 195 | 195 | 2,000 | 1,950 |
| 2006-10-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2006-10-11 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2006-10-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2006-10-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-10-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2006-09-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-09-28 | 199 | 200 | 199 | 200 | 2,000 | 2,000 |
| 2006-09-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-09-22 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-09-21 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-09-20 | 207 | 207 | 197 | 197 | 7,000 | 1,970 |
| 2006-09-19 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-09-15 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-09-14 | 205 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2006-09-13 | 204 | 204 | 195 | 195 | 4,000 | 1,950 |
| 2006-09-12 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-09-11 | 197 | 198 | 197 | 198 | 2,000 | 1,980 |
| 2006-09-08 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2006-09-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-08-29 | 191 | 201 | 191 | 201 | 3,000 | 2,010 |
| 2006-08-28 | 218 | 218 | 202 | 202 | 4,000 | 2,020 |
| 2006-08-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2006-08-23 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2006-08-21 | 207 | 208 | 206 | 207 | 7,000 | 2,070 |
| 2006-08-18 | 201 | 214 | 201 | 214 | 19,000 | 2,140 |
| 2006-08-17 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2006-08-16 | 201 | 219 | 201 | 210 | 9,000 | 2,100 |
| 2006-08-15 | 217 | 217 | 215 | 215 | 2,000 | 2,150 |
| 2006-08-14 | 231 | 231 | 206 | 212 | 10,000 | 2,120 |
| 2006-08-11 | 225 | 240 | 225 | 233 | 11,000 | 2,330 |
| 2006-08-10 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-08-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-08-07 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2006-08-03 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2006-08-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-07-31 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-07-27 | 206 | 206 | 190 | 190 | 13,000 | 1,900 |
| 2006-07-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2006-07-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2006-07-24 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-07-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-07-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-07-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-07-18 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-07-13 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-07-12 | 232 | 235 | 228 | 228 | 7,000 | 2,280 |
| 2006-07-11 | 219 | 233 | 219 | 227 | 16,000 | 2,270 |
| 2006-07-10 | 222 | 222 | 199 | 199 | 5,000 | 1,990 |
| 2006-07-04 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-07-03 | 210 | 224 | 209 | 224 | 4,000 | 2,240 |
| 2006-06-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-06-27 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2006-06-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-06-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-06-22 | 196 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2006-06-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-06-16 | 213 | 213 | 198 | 199 | 16,000 | 1,990 |
| 2006-06-15 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2006-06-14 | 208 | 208 | 200 | 200 | 8,000 | 2,000 |
| 2006-06-13 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2006-06-12 | 190 | 200 | 190 | 198 | 9,000 | 1,980 |
| 2006-06-09 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2006-06-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-06-07 | 199 | 205 | 195 | 200 | 7,000 | 2,000 |
| 2006-06-06 | 185 | 195 | 180 | 195 | 9,000 | 1,950 |
| 2006-06-05 | 191 | 200 | 190 | 200 | 7,000 | 2,000 |
| 2006-06-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-05-31 | 211 | 219 | 211 | 219 | 5,000 | 2,190 |
| 2006-05-30 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2006-05-29 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2006-05-26 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-05-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-05-15 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-05-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-05-11 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-05-10 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2006-04-27 | 237 | 237 | 223 | 223 | 5,000 | 2,230 |
| 2006-04-26 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2006-04-25 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-04-24 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-04-21 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-04-20 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2006-04-18 | 229 | 229 | 229 | 229 | 6,000 | 2,290 |
| 2006-04-14 | 233 | 233 | 228 | 229 | 3,000 | 2,290 |
| 2006-04-13 | 238 | 238 | 238 | 238 | 8,000 | 2,380 |
| 2006-04-12 | 233 | 235 | 233 | 235 | 3,000 | 2,350 |
| 2006-04-11 | 232 | 235 | 223 | 223 | 7,000 | 2,230 |
| 2006-04-10 | 234 | 234 | 222 | 222 | 13,000 | 2,220 |
| 2006-04-07 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-04-06 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2006-04-04 | 220 | 225 | 220 | 225 | 3,000 | 2,250 |
| 2006-04-03 | 230 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2006-03-30 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 2006-03-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-03-27 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2006-03-17 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2006-03-16 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2006-03-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-03-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-03-13 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-03-10 | 229 | 229 | 215 | 215 | 4,000 | 2,150 |
| 2006-03-06 | 204 | 216 | 204 | 215 | 7,000 | 2,150 |
| 2006-03-03 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2006-03-02 | 216 | 227 | 216 | 227 | 3,000 | 2,270 |
| 2006-03-01 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2006-02-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-02-27 | 205 | 209 | 205 | 205 | 3,000 | 2,050 |
| 2006-02-23 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-02-20 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2006-02-16 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2006-02-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2006-02-14 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2006-02-13 | 226 | 226 | 215 | 215 | 6,000 | 2,150 |
| 2006-02-10 | 235 | 235 | 222 | 222 | 2,000 | 2,220 |
| 2006-02-06 | 227 | 229 | 227 | 227 | 5,000 | 2,270 |
| 2006-02-03 | 226 | 226 | 223 | 226 | 4,000 | 2,260 |
| 2006-02-02 | 230 | 230 | 227 | 227 | 4,000 | 2,270 |
| 2006-02-01 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
| 2006-01-31 | 239 | 239 | 235 | 235 | 2,000 | 2,350 |
| 2006-01-30 | 230 | 233 | 230 | 233 | 2,000 | 2,330 |
| 2006-01-27 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2006-01-26 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-01-25 | 225 | 225 | 223 | 223 | 8,000 | 2,230 |
| 2006-01-19 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2006-01-18 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-01-16 | 248 | 249 | 248 | 249 | 4,000 | 2,490 |
| 2006-01-13 | 249 | 249 | 242 | 242 | 2,000 | 2,420 |
| 2006-01-12 | 249 | 249 | 245 | 245 | 3,000 | 2,450 |
| 2006-01-11 | 248 | 248 | 246 | 246 | 4,000 | 2,460 |
| 2006-01-10 | 248 | 248 | 240 | 241 | 10,000 | 2,410 |
| 2006-01-06 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2006-01-05 | 238 | 266 | 238 | 250 | 18,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
