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