7985 ネポン(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-12-26 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-12-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-12-21 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-12-19 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2011-12-16 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2011-12-15 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-12-14 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2011-12-13 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-12-12 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-12-09 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-12-08 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2011-12-06 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2011-11-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-11-28 | 70 | 71 | 70 | 70 | 10,000 | 700 |
| 2011-11-25 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-11-24 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-11-21 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2011-11-17 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2011-11-16 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2011-11-15 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-11-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-11-11 | 70 | 70 | 67 | 67 | 2,000 | 670 |
| 2011-11-10 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-11-02 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2011-11-01 | 67 | 68 | 67 | 67 | 4,000 | 670 |
| 2011-10-27 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-10-26 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-10-25 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-10-20 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-10-18 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2011-10-17 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2011-10-14 | 67 | 68 | 67 | 68 | 3,000 | 680 |
| 2011-10-13 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-10-12 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-10-11 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2011-10-05 | 67 | 67 | 65 | 65 | 2,000 | 650 |
| 2011-10-04 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2011-10-03 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2011-09-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-09-26 | 80 | 80 | 75 | 75 | 2,000 | 750 |
| 2011-09-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-09-20 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2011-09-16 | 75 | 77 | 75 | 77 | 2,000 | 770 |
| 2011-09-15 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-09-14 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-09-13 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-09-12 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2011-09-08 | 75 | 75 | 72 | 74 | 9,000 | 740 |
| 2011-08-29 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-08-26 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-08-25 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2011-08-17 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2011-08-16 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2011-08-15 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-08-12 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-08-11 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-08-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2011-08-09 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2011-08-08 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-08-04 | 70 | 73 | 70 | 73 | 3,000 | 730 |
| 2011-08-03 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2011-08-02 | 75 | 75 | 73 | 73 | 4,000 | 730 |
| 2011-08-01 | 76 | 76 | 75 | 75 | 10,000 | 750 |
| 2011-07-27 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2011-07-26 | 84 | 84 | 83 | 83 | 2,000 | 830 |
| 2011-07-25 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-07-22 | 79 | 82 | 79 | 82 | 2,000 | 820 |
| 2011-07-21 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-07-20 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-07-19 | 92 | 92 | 85 | 85 | 4,000 | 850 |
| 2011-07-15 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2011-07-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-07-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-07-12 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2011-07-11 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2011-07-04 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-07-01 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2011-06-27 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-06-24 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-06-21 | 87 | 87 | 82 | 82 | 2,000 | 820 |
| 2011-06-17 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2011-06-16 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-06-15 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-06-14 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-06-13 | 79 | 80 | 77 | 80 | 7,000 | 800 |
| 2011-06-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-06-07 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-06-02 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2011-05-31 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2011-05-30 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2011-05-26 | 82 | 82 | 79 | 79 | 2,000 | 790 |
| 2011-05-25 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-05-24 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2011-05-23 | 79 | 79 | 78 | 78 | 4,000 | 780 |
| 2011-05-19 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2011-05-17 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2011-05-16 | 86 | 86 | 80 | 82 | 14,000 | 820 |
| 2011-05-13 | 94 | 94 | 83 | 84 | 9,000 | 840 |
| 2011-05-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-10 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2011-05-06 | 84 | 90 | 83 | 90 | 3,000 | 900 |
| 2011-04-28 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-04-27 | 90 | 90 | 85 | 85 | 2,000 | 850 |
| 2011-04-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-20 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-04-18 | 99 | 99 | 95 | 95 | 3,000 | 950 |
| 2011-04-15 | 95 | 97 | 95 | 97 | 2,000 | 970 |
| 2011-04-14 | 93 | 93 | 92 | 93 | 5,000 | 930 |
| 2011-04-13 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2011-04-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2011-04-11 | 88 | 88 | 85 | 85 | 3,000 | 850 |
| 2011-04-05 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2011-04-04 | 90 | 90 | 87 | 87 | 5,000 | 870 |
| 2011-04-01 | 90 | 94 | 90 | 94 | 6,000 | 940 |
| 2011-03-31 | 92 | 94 | 89 | 89 | 6,000 | 890 |
| 2011-03-30 | 93 | 94 | 90 | 92 | 8,000 | 920 |
| 2011-03-29 | 100 | 102 | 95 | 98 | 6,000 | 980 |
| 2011-03-28 | 103 | 103 | 95 | 100 | 24,000 | 1,000 |
| 2011-03-25 | 95 | 100 | 92 | 93 | 20,000 | 930 |
| 2011-03-24 | 92 | 92 | 90 | 90 | 11,000 | 900 |
| 2011-03-23 | 92 | 93 | 89 | 93 | 7,000 | 930 |
| 2011-03-22 | 100 | 101 | 87 | 91 | 30,000 | 910 |
| 2011-03-18 | 94 | 96 | 94 | 96 | 7,000 | 960 |
| 2011-03-17 | 114 | 114 | 94 | 104 | 22,000 | 1,040 |
| 2011-03-16 | 115 | 115 | 110 | 110 | 25,000 | 1,100 |
| 2011-03-15 | 107 | 115 | 102 | 105 | 81,000 | 1,050 |
| 2011-03-14 | 107 | 107 | 107 | 107 | 21,000 | 1,070 |
| 2011-03-11 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2011-03-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-03-03 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-03-02 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-02-28 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2011-02-25 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-02-24 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-02-22 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-02-18 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2011-02-17 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-02-16 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-02-15 | 80 | 80 | 79 | 80 | 3,000 | 800 |
| 2011-02-14 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-02-10 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2011-02-09 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-01-28 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-01-27 | 78 | 80 | 78 | 80 | 2,000 | 800 |
| 2011-01-26 | 81 | 81 | 79 | 79 | 2,000 | 790 |
| 2011-01-25 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-01-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-01-20 | 82 | 82 | 79 | 79 | 2,000 | 790 |
| 2011-01-19 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-01-18 | 83 | 83 | 79 | 81 | 6,000 | 810 |
| 2011-01-17 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2011-01-14 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2011-01-13 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2011-01-12 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-01-11 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2011-01-06 | 79 | 79 | 78 | 78 | 2,000 | 780 |
| 2011-01-04 | 79 | 79 | 79 | 79 | 1,000 | 790 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
