7985 ネポン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-12-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-12-25 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2009-12-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-12-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-12-17 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-12-16 | 95 | 95 | 90 | 90 | 2,000 | 900 |
| 2009-12-15 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-12-14 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-12-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-12-10 | 95 | 95 | 90 | 91 | 10,000 | 910 |
| 2009-12-08 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-12-03 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-11-27 | 98 | 98 | 93 | 93 | 2,000 | 930 |
| 2009-11-26 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-11-25 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-11-18 | 90 | 93 | 90 | 93 | 4,000 | 930 |
| 2009-11-17 | 100 | 100 | 91 | 91 | 5,000 | 910 |
| 2009-11-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-11-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-11-12 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2009-11-11 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-11-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-10-30 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-10-26 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2009-10-23 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-10-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-10-16 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-10-15 | 94 | 96 | 94 | 96 | 2,000 | 960 |
| 2009-10-14 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-10-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-10-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-09-30 | 86 | 90 | 86 | 90 | 3,000 | 900 |
| 2009-09-29 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-09-28 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-09-25 | 94 | 94 | 90 | 90 | 3,000 | 900 |
| 2009-09-24 | 93 | 95 | 93 | 95 | 2,000 | 950 |
| 2009-09-17 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-09-16 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-09-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-09-14 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-09-11 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2009-09-10 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2009-08-27 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-08-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-08-25 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-08-24 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-08-20 | 95 | 95 | 93 | 93 | 2,000 | 930 |
| 2009-08-17 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-08-14 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-08-13 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-08-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-08-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-08-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-08-04 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2009-07-30 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-07-28 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-07-27 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-07-17 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-07-16 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2009-07-15 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-07-14 | 98 | 98 | 90 | 90 | 3,000 | 900 |
| 2009-07-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-07-10 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-07-08 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2009-07-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-07-06 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2009-07-01 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-06-30 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-06-29 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-06-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-06-25 | 100 | 100 | 90 | 90 | 9,000 | 900 |
| 2009-06-24 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-06-17 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2009-06-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-06-15 | 96 | 96 | 92 | 92 | 2,000 | 920 |
| 2009-06-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-11 | 93 | 93 | 90 | 92 | 9,000 | 920 |
| 2009-06-10 | 95 | 95 | 90 | 90 | 3,000 | 900 |
| 2009-06-05 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2009-06-02 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-05-27 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2009-05-26 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-05-25 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2009-05-22 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2009-05-21 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2009-05-19 | 90 | 92 | 90 | 92 | 8,000 | 920 |
| 2009-05-18 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2009-05-15 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-05-14 | 91 | 91 | 87 | 87 | 2,000 | 870 |
| 2009-05-13 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2009-05-12 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2009-05-11 | 88 | 88 | 83 | 83 | 2,000 | 830 |
| 2009-05-07 | 81 | 88 | 81 | 84 | 3,000 | 840 |
| 2009-05-01 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-04-30 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-04-28 | 99 | 103 | 81 | 81 | 24,000 | 810 |
| 2009-04-27 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2009-04-24 | 81 | 83 | 72 | 72 | 12,000 | 720 |
| 2009-04-23 | 80 | 100 | 80 | 95 | 13,000 | 950 |
| 2009-04-22 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2009-04-21 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-04-17 | 100 | 100 | 79 | 79 | 8,000 | 790 |
| 2009-04-16 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-04-15 | 80 | 80 | 70 | 70 | 2,000 | 700 |
| 2009-04-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-04-13 | 70 | 70 | 64 | 64 | 3,000 | 640 |
| 2009-04-10 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2009-04-09 | 62 | 64 | 62 | 64 | 2,000 | 640 |
| 2009-04-08 | 69 | 69 | 69 | 69 | 7,000 | 690 |
| 2009-04-07 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2009-04-06 | 55 | 59 | 55 | 59 | 14,000 | 590 |
| 2009-03-31 | 55 | 65 | 55 | 65 | 3,000 | 650 |
| 2009-03-30 | 71 | 71 | 60 | 60 | 3,000 | 600 |
| 2009-03-27 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2009-03-26 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2009-03-25 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2009-03-24 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2009-03-23 | 48 | 51 | 48 | 51 | 3,000 | 510 |
| 2009-03-19 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2009-03-18 | 48 | 51 | 48 | 51 | 4,000 | 510 |
| 2009-03-17 | 56 | 56 | 48 | 51 | 18,000 | 510 |
| 2009-03-16 | 50 | 52 | 49 | 52 | 12,000 | 520 |
| 2009-03-13 | 50 | 50 | 45 | 45 | 26,000 | 450 |
| 2009-03-12 | 65 | 65 | 40 | 45 | 95,000 | 450 |
| 2009-03-11 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-03-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-03-06 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-03-04 | 56 | 61 | 56 | 61 | 2,000 | 610 |
| 2009-02-27 | 68 | 68 | 59 | 59 | 2,000 | 590 |
| 2009-02-26 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-02-25 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2009-02-20 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2009-02-18 | 64 | 64 | 64 | 64 | 7,000 | 640 |
| 2009-02-17 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2009-02-16 | 57 | 59 | 57 | 59 | 6,000 | 590 |
| 2009-02-13 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-02-12 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-02-10 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-02-09 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-02-05 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2009-02-03 | 66 | 66 | 61 | 61 | 4,000 | 610 |
| 2009-02-02 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-01-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-01-28 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2009-01-27 | 65 | 65 | 60 | 61 | 16,000 | 610 |
| 2009-01-26 | 70 | 70 | 65 | 65 | 7,000 | 650 |
| 2009-01-23 | 65 | 65 | 63 | 65 | 7,000 | 650 |
| 2009-01-22 | 70 | 71 | 67 | 71 | 7,000 | 710 |
| 2009-01-21 | 76 | 78 | 66 | 70 | 22,000 | 700 |
| 2009-01-20 | 88 | 88 | 76 | 86 | 7,000 | 860 |
| 2009-01-19 | 86 | 86 | 73 | 83 | 7,000 | 830 |
| 2009-01-16 | 91 | 91 | 81 | 86 | 3,000 | 860 |
| 2009-01-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-14 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-01-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-01-07 | 82 | 86 | 82 | 86 | 3,000 | 860 |
| 2009-01-06 | 77 | 92 | 77 | 92 | 3,000 | 920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
