7985 ネポン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	77	77	77	77	1,000	770
2010-12-29	77	77	77	77	2,000	770
2010-12-27	80	80	77	79	4,000	790
2010-12-24	79	79	79	79	7,000	790
2010-12-22	79	79	79	79	4,000	790
2010-12-21	79	79	79	79	2,000	790
2010-12-20	78	80	78	79	4,000	790
2010-12-17	83	83	78	78	14,000	780
2010-12-16	80	80	79	79	4,000	790
2010-12-15	84	84	77	77	20,000	770
2010-12-14	84	84	84	84	2,000	840
2010-12-13	82	82	81	82	11,000	820
2010-12-10	84	84	84	84	2,000	840
2010-12-09	83	83	83	83	1,000	830
2010-12-08	84	84	82	82	3,000	820
2010-12-07	82	82	82	82	7,000	820
2010-12-06	85	85	82	83	4,000	830
2010-12-03	89	89	86	86	8,000	860
2010-11-26	95	95	95	95	2,000	950
2010-11-25	86	95	86	95	5,000	950
2010-11-24	88	88	82	82	9,000	820
2010-11-17	98	98	98	98	1,000	980
2010-11-16	99	99	98	98	3,000	980
2010-11-15	98	98	98	98	1,000	980
2010-11-12	98	98	98	98	1,000	980
2010-11-11	94	94	94	94	1,000	940
2010-11-10	97	97	91	91	2,000	910
2010-11-09	90	90	87	87	2,000	870
2010-10-28	95	95	95	95	1,000	950
2010-10-26	90	90	90	90	1,000	900
2010-10-25	100	100	100	100	1,000	1,000
2010-10-19	100	100	100	100	2,000	1,000
2010-10-18	100	100	100	100	1,000	1,000
2010-10-15	99	99	99	99	1,000	990
2010-10-14	99	99	99	99	1,000	990
2010-10-13	99	99	99	99	1,000	990
2010-10-12	98	98	98	98	1,000	980
2010-10-06	90	90	90	90	1,000	900
2010-09-28	100	100	100	100	1,000	1,000
2010-09-27	100	100	100	100	1,000	1,000
2010-09-24	100	100	100	100	1,000	1,000
2010-09-22	99	99	99	99	1,000	990
2010-09-17	99	99	99	99	2,000	990
2010-09-16	99	99	97	97	3,000	970
2010-09-15	95	95	94	94	2,000	940
2010-09-14	95	95	95	95	1,000	950
2010-09-13	93	93	93	93	1,000	930
2010-09-10	89	89	89	89	1,000	890
2010-09-06	87	87	87	87	1,000	870
2010-09-02	83	83	83	83	1,000	830
2010-08-31	88	88	88	88	1,000	880
2010-08-30	90	90	84	84	3,000	840
2010-08-27	88	88	88	88	1,000	880
2010-08-26	87	87	87	87	2,000	870
2010-08-25	85	88	85	88	3,000	880
2010-08-24	93	93	85	85	6,000	850
2010-08-23	90	92	90	92	2,000	920
2010-08-19	88	88	88	88	1,000	880
2010-08-17	95	95	85	85	7,000	850
2010-08-16	95	95	95	95	1,000	950
2010-08-13	93	93	93	93	1,000	930
2010-08-12	93	93	93	93	1,000	930
2010-08-11	93	93	93	93	1,000	930
2010-08-10	93	93	93	93	3,000	930
2010-07-26	93	93	93	93	1,000	930
2010-07-23	91	93	91	93	2,000	930
2010-07-22	86	86	86	86	1,000	860
2010-07-21	90	90	90	90	3,000	900
2010-07-20	95	95	95	95	2,000	950
2010-07-16	95	95	95	95	1,000	950
2010-07-15	93	93	93	93	1,000	930
2010-07-14	93	93	93	93	1,000	930
2010-07-13	93	93	90	90	2,000	900
2010-07-12	93	93	93	93	1,000	930
2010-07-01	93	93	93	93	1,000	930
2010-06-30	90	90	90	90	1,000	900
2010-06-28	90	90	90	90	2,000	900
2010-06-25	90	90	90	90	1,000	900
2010-06-24	94	94	94	94	2,000	940
2010-06-22	93	93	93	93	1,000	930
2010-06-17	97	97	97	97	2,000	970
2010-06-16	100	100	95	95	3,000	950
2010-06-15	93	98	93	98	3,000	980
2010-06-14	101	101	101	101	1,000	1,010
2010-06-11	96	96	96	96	1,000	960
2010-06-10	96	96	96	96	1,000	960
2010-06-01	92	92	92	92	1,000	920
2010-05-26	99	99	94	94	2,000	940
2010-05-25	99	99	99	99	2,000	990
2010-05-24	98	98	98	98	1,000	980
2010-05-17	100	100	100	100	3,000	1,000
2010-05-14	98	98	98	98	2,000	980
2010-05-13	98	98	98	98	1,000	980
2010-05-12	97	98	93	93	8,000	930
2010-05-11	98	98	96	96	2,000	960
2010-05-10	98	98	98	98	3,000	980
2010-05-07	92	95	92	95	7,000	950
2010-04-26	92	92	92	92	4,000	920
2010-04-23	90	90	90	90	1,000	900
2010-04-22	90	91	90	91	4,000	910
2010-04-20	90	90	90	90	3,000	900
2010-04-19	93	93	93	93	2,000	930
2010-04-16	93	93	93	93	1,000	930
2010-04-15	93	93	91	92	4,000	920
2010-04-14	94	94	90	90	4,000	900
2010-04-13	94	94	94	94	1,000	940
2010-04-12	94	94	94	94	1,000	940
2010-04-08	91	91	91	91	1,000	910
2010-04-06	91	95	91	95	3,000	950
2010-03-29	95	95	95	95	1,000	950
2010-03-26	95	95	95	95	1,000	950
2010-03-25	94	95	94	95	3,000	950
2010-03-24	91	91	90	90	2,000	900
2010-03-17	95	95	95	95	3,000	950
2010-03-16	94	94	94	94	2,000	940
2010-03-15	95	95	95	95	1,000	950
2010-03-12	95	95	95	95	1,000	950
2010-03-11	95	95	95	95	1,000	950
2010-03-10	95	95	95	95	1,000	950
2010-03-01	90	90	90	90	1,000	900
2010-02-26	95	95	95	95	1,000	950
2010-02-25	90	90	90	90	1,000	900
2010-02-24	90	90	90	90	1,000	900
2010-02-18	95	95	95	95	3,000	950
2010-02-17	95	95	90	90	3,000	900
2010-02-16	94	94	94	94	1,000	940
2010-02-15	93	93	93	93	1,000	930
2010-02-12	93	93	93	93	1,000	930
2010-02-10	93	93	93	93	1,000	930
2010-02-08	89	89	89	89	2,000	890
2010-02-04	94	94	94	94	1,000	940
2010-02-03	93	93	93	93	1,000	930
2010-01-28	90	90	90	90	1,000	900
2010-01-27	95	95	95	95	1,000	950
2010-01-26	96	96	96	96	1,000	960
2010-01-25	98	98	98	98	2,000	980
2010-01-22	95	95	95	95	1,000	950
2010-01-19	95	95	86	91	6,000	910
2010-01-18	94	94	94	94	1,000	940
2010-01-15	94	94	94	94	2,000	940
2010-01-14	96	96	96	96	1,000	960
2010-01-13	96	96	96	96	1,000	960
2010-01-12	95	95	95	95	1,000	950

分割・併合履歴： [2018-09-26]1株→0.1株