7985 ネポン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-12-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-12-25 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2008-12-22 | 73 | 79 | 73 | 79 | 2,000 | 790 |
| 2008-12-17 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2008-12-16 | 80 | 80 | 77 | 80 | 7,000 | 800 |
| 2008-12-15 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-12-12 | 87 | 88 | 77 | 88 | 5,000 | 880 |
| 2008-12-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2008-12-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-12-02 | 85 | 92 | 85 | 92 | 2,000 | 920 |
| 2008-11-28 | 92 | 94 | 92 | 94 | 2,000 | 940 |
| 2008-11-26 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2008-11-25 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2008-11-21 | 89 | 98 | 89 | 98 | 3,000 | 980 |
| 2008-11-19 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2008-11-18 | 102 | 102 | 90 | 90 | 8,000 | 900 |
| 2008-11-17 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-11-14 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-11-13 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-11-12 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-11-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-11-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-11-06 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-11-04 | 84 | 98 | 84 | 98 | 6,000 | 980 |
| 2008-10-31 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-28 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-27 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2008-10-20 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-10-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-07 | 91 | 97 | 91 | 97 | 2,000 | 970 |
| 2008-10-06 | 91 | 99 | 91 | 99 | 2,000 | 990 |
| 2008-09-30 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2008-09-29 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2008-09-26 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2008-09-25 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-09-18 | 99 | 99 | 92 | 99 | 6,000 | 990 |
| 2008-09-17 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-09-16 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-09-12 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2008-09-11 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-09-10 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 2008-09-09 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2008-09-05 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2008-09-02 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2008-08-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-08-25 | 106 | 106 | 97 | 97 | 13,000 | 970 |
| 2008-08-18 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2008-08-15 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-08-14 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2008-08-13 | 100 | 100 | 95 | 95 | 3,000 | 950 |
| 2008-08-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-08-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-08-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-08-05 | 99 | 99 | 98 | 98 | 3,000 | 980 |
| 2008-08-01 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-07-30 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-07-29 | 107 | 107 | 92 | 94 | 16,000 | 940 |
| 2008-07-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-07-25 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2008-07-24 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-07-23 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2008-07-22 | 95 | 98 | 95 | 98 | 7,000 | 980 |
| 2008-07-17 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2008-07-16 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-07-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-07-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-11 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2008-07-10 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-09 | 104 | 104 | 103 | 103 | 9,000 | 1,030 |
| 2008-07-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-03 | 95 | 105 | 95 | 105 | 2,000 | 1,050 |
| 2008-07-02 | 100 | 105 | 95 | 105 | 3,000 | 1,050 |
| 2008-07-01 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-06-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-06-26 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-06-25 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2008-06-24 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2008-06-20 | 105 | 105 | 103 | 103 | 6,000 | 1,030 |
| 2008-06-17 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2008-06-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-06-13 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 2008-06-12 | 110 | 112 | 110 | 112 | 3,000 | 1,120 |
| 2008-06-11 | 102 | 105 | 102 | 105 | 7,000 | 1,050 |
| 2008-06-10 | 110 | 110 | 105 | 106 | 5,000 | 1,060 |
| 2008-06-09 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2008-06-06 | 105 | 108 | 105 | 108 | 7,000 | 1,080 |
| 2008-06-05 | 111 | 111 | 109 | 110 | 15,000 | 1,100 |
| 2008-06-04 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-06-03 | 106 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2008-05-30 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2008-05-29 | 109 | 110 | 109 | 110 | 6,000 | 1,100 |
| 2008-05-28 | 106 | 110 | 105 | 110 | 13,000 | 1,100 |
| 2008-05-27 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-05-26 | 109 | 109 | 106 | 106 | 19,000 | 1,060 |
| 2008-05-23 | 110 | 110 | 105 | 110 | 20,000 | 1,100 |
| 2008-05-22 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2008-05-21 | 105 | 105 | 101 | 105 | 4,000 | 1,050 |
| 2008-05-20 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-05-19 | 110 | 110 | 100 | 100 | 4,000 | 1,000 |
| 2008-05-16 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-05-15 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-05-14 | 108 | 108 | 95 | 108 | 9,000 | 1,080 |
| 2008-05-13 | 100 | 106 | 100 | 106 | 4,000 | 1,060 |
| 2008-05-12 | 105 | 105 | 90 | 90 | 6,000 | 900 |
| 2008-05-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-05-07 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2008-05-02 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-05-01 | 100 | 101 | 100 | 100 | 9,000 | 1,000 |
| 2008-04-30 | 105 | 105 | 100 | 100 | 11,000 | 1,000 |
| 2008-04-28 | 102 | 103 | 100 | 100 | 5,000 | 1,000 |
| 2008-04-25 | 98 | 105 | 98 | 105 | 6,000 | 1,050 |
| 2008-04-24 | 94 | 95 | 94 | 94 | 19,000 | 940 |
| 2008-04-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-04-22 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2008-04-17 | 97 | 98 | 97 | 98 | 12,000 | 980 |
| 2008-04-16 | 96 | 96 | 95 | 96 | 3,000 | 960 |
| 2008-04-15 | 103 | 103 | 90 | 94 | 9,000 | 940 |
| 2008-04-14 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
| 2008-04-11 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-04-10 | 106 | 106 | 101 | 101 | 3,000 | 1,010 |
| 2008-04-09 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2008-04-08 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-04-02 | 104 | 108 | 104 | 104 | 9,000 | 1,040 |
| 2008-04-01 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-03-31 | 106 | 106 | 103 | 103 | 6,000 | 1,030 |
| 2008-03-28 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-03-27 | 105 | 115 | 105 | 115 | 3,000 | 1,150 |
| 2008-03-26 | 125 | 125 | 103 | 103 | 7,000 | 1,030 |
| 2008-03-25 | 117 | 117 | 105 | 105 | 6,000 | 1,050 |
| 2008-03-24 | 110 | 112 | 106 | 107 | 13,000 | 1,070 |
| 2008-03-21 | 130 | 147 | 130 | 135 | 50,000 | 1,350 |
| 2008-03-19 | 105 | 143 | 105 | 127 | 52,000 | 1,270 |
| 2008-03-18 | 91 | 101 | 91 | 101 | 8,000 | 1,010 |
| 2008-03-17 | 100 | 100 | 85 | 87 | 16,000 | 870 |
| 2008-03-14 | 97 | 97 | 90 | 90 | 5,000 | 900 |
| 2008-03-13 | 99 | 99 | 89 | 89 | 11,000 | 890 |
| 2008-03-12 | 101 | 101 | 89 | 89 | 7,000 | 890 |
| 2008-03-11 | 90 | 90 | 85 | 90 | 3,000 | 900 |
| 2008-03-10 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2008-03-07 | 90 | 92 | 89 | 92 | 3,000 | 920 |
| 2008-03-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-03-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2008-03-03 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2008-02-28 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2008-02-27 | 99 | 99 | 95 | 95 | 7,000 | 950 |
| 2008-02-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2008-02-25 | 90 | 92 | 88 | 92 | 3,000 | 920 |
| 2008-02-22 | 92 | 93 | 90 | 90 | 4,000 | 900 |
| 2008-02-21 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2008-02-20 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-02-19 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2008-02-18 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2008-02-15 | 86 | 86 | 85 | 85 | 12,000 | 850 |
| 2008-02-14 | 84 | 90 | 79 | 90 | 3,000 | 900 |
| 2008-02-13 | 89 | 89 | 79 | 79 | 2,000 | 790 |
| 2008-02-12 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-02-07 | 98 | 100 | 96 | 96 | 5,000 | 960 |
| 2008-02-06 | 93 | 98 | 93 | 98 | 2,000 | 980 |
| 2008-02-04 | 88 | 92 | 88 | 91 | 7,000 | 910 |
| 2008-01-29 | 87 | 94 | 87 | 93 | 12,000 | 930 |
| 2008-01-28 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2008-01-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-01-23 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-01-22 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-01-21 | 89 | 89 | 85 | 85 | 2,000 | 850 |
| 2008-01-18 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2008-01-17 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-01-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2008-01-15 | 78 | 82 | 66 | 82 | 20,000 | 820 |
| 2008-01-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-01-10 | 90 | 90 | 79 | 87 | 10,000 | 870 |
| 2008-01-09 | 73 | 80 | 68 | 70 | 12,000 | 700 |
| 2008-01-08 | 77 | 80 | 77 | 78 | 8,000 | 780 |
| 2008-01-07 | 86 | 86 | 86 | 86 | 1,000 | 860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
