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
