7985 ネポン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2007-12-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2007-12-25 | 91 | 92 | 86 | 92 | 5,000 | 920 |
| 2007-12-21 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2007-12-20 | 89 | 92 | 89 | 92 | 14,000 | 920 |
| 2007-12-18 | 98 | 104 | 98 | 104 | 6,000 | 1,040 |
| 2007-12-17 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2007-12-14 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 2007-12-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2007-12-12 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2007-12-11 | 100 | 100 | 97 | 97 | 3,000 | 970 |
| 2007-12-10 | 103 | 103 | 96 | 96 | 7,000 | 960 |
| 2007-12-06 | 100 | 100 | 98 | 98 | 10,000 | 980 |
| 2007-12-05 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2007-12-04 | 100 | 100 | 96 | 96 | 9,000 | 960 |
| 2007-12-03 | 95 | 101 | 95 | 100 | 20,000 | 1,000 |
| 2007-11-30 | 104 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2007-11-29 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2007-11-27 | 102 | 102 | 97 | 97 | 2,000 | 970 |
| 2007-11-26 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2007-11-21 | 99 | 102 | 99 | 99 | 4,000 | 990 |
| 2007-11-20 | 115 | 115 | 102 | 102 | 12,000 | 1,020 |
| 2007-11-19 | 127 | 132 | 127 | 130 | 6,000 | 1,300 |
| 2007-11-16 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2007-11-15 | 120 | 120 | 103 | 103 | 3,000 | 1,030 |
| 2007-11-14 | 120 | 120 | 110 | 110 | 2,000 | 1,100 |
| 2007-11-13 | 110 | 114 | 100 | 102 | 17,000 | 1,020 |
| 2007-11-12 | 105 | 105 | 98 | 98 | 4,000 | 980 |
| 2007-11-07 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2007-11-06 | 107 | 107 | 107 | 107 | 15,000 | 1,070 |
| 2007-11-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2007-10-26 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2007-10-23 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2007-10-22 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2007-10-17 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2007-10-16 | 110 | 110 | 108 | 109 | 5,000 | 1,090 |
| 2007-10-15 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2007-10-12 | 113 | 113 | 108 | 108 | 6,000 | 1,080 |
| 2007-10-11 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2007-10-10 | 109 | 111 | 103 | 111 | 12,000 | 1,110 |
| 2007-10-09 | 102 | 105 | 100 | 104 | 19,000 | 1,040 |
| 2007-10-05 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2007-10-04 | 103 | 103 | 103 | 103 | 20,000 | 1,030 |
| 2007-10-03 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2007-10-01 | 111 | 111 | 106 | 106 | 6,000 | 1,060 |
| 2007-09-28 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2007-09-27 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2007-09-26 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2007-09-25 | 100 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2007-09-21 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2007-09-20 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2007-09-18 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-09-14 | 112 | 112 | 102 | 108 | 5,000 | 1,080 |
| 2007-09-13 | 119 | 119 | 110 | 113 | 7,000 | 1,130 |
| 2007-09-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2007-09-11 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2007-09-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-09-07 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-09-06 | 109 | 118 | 109 | 118 | 3,000 | 1,180 |
| 2007-09-05 | 120 | 123 | 119 | 119 | 5,000 | 1,190 |
| 2007-09-04 | 123 | 123 | 120 | 120 | 2,000 | 1,200 |
| 2007-09-03 | 125 | 126 | 123 | 126 | 9,000 | 1,260 |
| 2007-08-29 | 134 | 134 | 130 | 130 | 2,000 | 1,300 |
| 2007-08-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-08-27 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2007-08-23 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2007-08-22 | 134 | 135 | 132 | 135 | 6,000 | 1,350 |
| 2007-08-21 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2007-08-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-08-17 | 141 | 141 | 138 | 141 | 5,000 | 1,410 |
| 2007-08-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2007-08-15 | 146 | 146 | 138 | 138 | 4,000 | 1,380 |
| 2007-08-14 | 149 | 149 | 144 | 144 | 6,000 | 1,440 |
| 2007-08-13 | 175 | 175 | 141 | 144 | 25,000 | 1,440 |
| 2007-08-10 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-08-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-08-01 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2007-07-30 | 157 | 163 | 157 | 163 | 3,000 | 1,630 |
| 2007-07-26 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2007-07-25 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2007-07-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-07-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-07-20 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2007-07-19 | 168 | 170 | 168 | 170 | 9,000 | 1,700 |
| 2007-07-18 | 182 | 182 | 172 | 172 | 14,000 | 1,720 |
| 2007-07-17 | 175 | 195 | 175 | 185 | 30,000 | 1,850 |
| 2007-07-13 | 163 | 163 | 160 | 160 | 3,000 | 1,600 |
| 2007-07-12 | 164 | 165 | 162 | 162 | 4,000 | 1,620 |
| 2007-07-11 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-07-10 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2007-07-09 | 175 | 175 | 165 | 165 | 4,000 | 1,650 |
| 2007-07-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-07-04 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2007-07-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-07-02 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-06-29 | 167 | 167 | 162 | 162 | 2,000 | 1,620 |
| 2007-06-28 | 163 | 167 | 163 | 167 | 2,000 | 1,670 |
| 2007-06-27 | 165 | 168 | 165 | 168 | 2,000 | 1,680 |
| 2007-06-26 | 167 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2007-06-25 | 172 | 176 | 172 | 176 | 2,000 | 1,760 |
| 2007-06-22 | 175 | 177 | 170 | 177 | 4,000 | 1,770 |
| 2007-06-21 | 174 | 177 | 174 | 174 | 5,000 | 1,740 |
| 2007-06-20 | 170 | 178 | 170 | 178 | 3,000 | 1,780 |
| 2007-06-19 | 163 | 170 | 163 | 170 | 8,000 | 1,700 |
| 2007-06-18 | 164 | 167 | 160 | 166 | 6,000 | 1,660 |
| 2007-06-15 | 168 | 168 | 160 | 160 | 2,000 | 1,600 |
| 2007-06-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-06-13 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-06-12 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2007-06-11 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-06-08 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-06-06 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2007-06-05 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-06-04 | 153 | 158 | 153 | 158 | 2,000 | 1,580 |
| 2007-06-01 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-05-31 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-05-30 | 157 | 157 | 153 | 157 | 3,000 | 1,570 |
| 2007-05-29 | 153 | 154 | 148 | 154 | 5,000 | 1,540 |
| 2007-05-28 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-05-25 | 150 | 155 | 150 | 155 | 4,000 | 1,550 |
| 2007-05-24 | 155 | 155 | 150 | 150 | 5,000 | 1,500 |
| 2007-05-17 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-05-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-05-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-05-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-05-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-05-10 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-05-09 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2007-05-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-04-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-04-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-04-20 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-04-19 | 163 | 163 | 161 | 161 | 6,000 | 1,610 |
| 2007-04-18 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2007-04-17 | 176 | 177 | 176 | 177 | 3,000 | 1,770 |
| 2007-04-16 | 179 | 180 | 177 | 177 | 9,000 | 1,770 |
| 2007-04-13 | 163 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2007-04-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-04-11 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2007-04-10 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2007-04-09 | 158 | 158 | 150 | 158 | 8,000 | 1,580 |
| 2007-04-06 | 160 | 160 | 158 | 160 | 3,000 | 1,600 |
| 2007-03-30 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-03-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-03-27 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2007-03-26 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2007-03-22 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2007-03-20 | 172 | 172 | 162 | 162 | 5,000 | 1,620 |
| 2007-03-19 | 175 | 185 | 172 | 172 | 10,000 | 1,720 |
| 2007-03-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-03-15 | 168 | 168 | 160 | 160 | 3,000 | 1,600 |
| 2007-03-14 | 169 | 169 | 165 | 165 | 5,000 | 1,650 |
| 2007-03-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-03-12 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2007-03-09 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-03-08 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-03-07 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-03-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-03-01 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2007-02-28 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2007-02-27 | 169 | 173 | 169 | 172 | 5,000 | 1,720 |
| 2007-02-26 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2007-02-22 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-02-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-02-16 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2007-02-15 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2007-02-14 | 180 | 184 | 180 | 184 | 2,000 | 1,840 |
| 2007-02-13 | 173 | 178 | 173 | 178 | 2,000 | 1,780 |
| 2007-02-09 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-02-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-02-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-02-01 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-01-31 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-01-30 | 177 | 177 | 167 | 169 | 4,000 | 1,690 |
| 2007-01-29 | 169 | 175 | 165 | 175 | 8,000 | 1,750 |
| 2007-01-26 | 186 | 186 | 170 | 170 | 9,000 | 1,700 |
| 2007-01-23 | 180 | 190 | 180 | 190 | 8,000 | 1,900 |
| 2007-01-22 | 190 | 190 | 185 | 185 | 3,000 | 1,850 |
| 2007-01-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-01-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-01-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-01-11 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-01-10 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2007-01-09 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
