ネポン(7985)の株価時系列情報
ネポン(7985)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 230 | 230 | 230 | 230 | 15,000 |
| 1983/12/27 | 230 | 230 | 228 | 228 | 11,000 |
| 1983/12/26 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/12/24 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/12/23 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/12/22 | 233 | 234 | 225 | 225 | 8,000 |
| 1983/12/21 | 222 | 233 | 222 | 233 | 9,000 |
| 1983/12/20 | 221 | 221 | 221 | 221 | 9,000 |
| 1983/12/19 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/12/17 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/12/15 | 245 | 245 | 236 | 236 | 12,000 |
| 1983/12/14 | 225 | 245 | 225 | 243 | 38,000 |
| 1983/12/13 | 229 | 229 | 227 | 227 | 10,000 |
| 1983/12/12 | 230 | 230 | 230 | 230 | 8,000 |
| 1983/12/09 | 230 | 230 | 230 | 230 | 9,000 |
| 1983/12/08 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/12/07 | 230 | 231 | 230 | 231 | 2,000 |
| 1983/12/06 | 231 | 231 | 230 | 230 | 5,000 |
| 1983/12/05 | 230 | 231 | 228 | 231 | 5,000 |
| 1983/12/03 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/12/02 | 227 | 231 | 227 | 228 | 20,000 |
| 1983/12/01 | 230 | 230 | 226 | 226 | 3,000 |
| 1983/11/30 | 227 | 227 | 225 | 225 | 14,000 |
| 1983/11/29 | 227 | 227 | 227 | 227 | 4,000 |
| 1983/11/26 | 235 | 235 | 232 | 232 | 6,000 |
| 1983/11/25 | 243 | 243 | 242 | 242 | 2,000 |
| 1983/11/24 | 246 | 246 | 244 | 244 | 6,000 |
| 1983/11/22 | 248 | 248 | 242 | 246 | 14,000 |
| 1983/11/21 | 240 | 245 | 240 | 245 | 24,000 |
| 1983/11/19 | 238 | 240 | 238 | 240 | 18,000 |
| 1983/11/18 | 237 | 237 | 235 | 236 | 21,000 |
| 1983/11/17 | 230 | 235 | 230 | 235 | 12,000 |
| 1983/11/16 | 225 | 225 | 225 | 225 | 11,000 |
| 1983/11/15 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/11/11 | 226 | 226 | 226 | 226 | 5,000 |
| 1983/11/10 | 227 | 227 | 227 | 227 | 4,000 |
| 1983/11/08 | 226 | 226 | 226 | 226 | 6,000 |
| 1983/11/07 | 229 | 230 | 226 | 230 | 6,000 |
| 1983/11/05 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/11/04 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/11/02 | 240 | 240 | 230 | 230 | 4,000 |
| 1983/11/01 | 226 | 230 | 226 | 230 | 8,000 |
| 1983/10/28 | 227 | 227 | 227 | 227 | 1,000 |
| 1983/10/27 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/10/26 | 229 | 229 | 229 | 229 | 2,000 |
| 1983/10/24 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/10/22 | 226 | 226 | 221 | 221 | 12,000 |
| 1983/10/21 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/10/20 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/10/19 | 237 | 237 | 236 | 237 | 8,000 |
| 1983/10/18 | 231 | 238 | 231 | 238 | 3,000 |
| 1983/10/17 | 227 | 227 | 227 | 227 | 1,000 |
| 1983/10/14 | 230 | 230 | 225 | 226 | 8,000 |
| 1983/10/13 | 233 | 234 | 230 | 230 | 16,000 |
| 1983/10/12 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/10/11 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/10/07 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/10/06 | 223 | 225 | 221 | 225 | 11,000 |
| 1983/10/05 | 221 | 221 | 221 | 221 | 9,000 |
| 1983/10/01 | 221 | 222 | 220 | 220 | 6,000 |
| 1983/09/30 | 222 | 222 | 220 | 220 | 7,000 |
| 1983/09/29 | 222 | 223 | 222 | 222 | 11,000 |
| 1983/09/28 | 221 | 222 | 221 | 222 | 3,000 |
| 1983/09/27 | 221 | 221 | 220 | 220 | 8,000 |
| 1983/09/26 | 224 | 225 | 223 | 223 | 5,000 |
| 1983/09/24 | 221 | 221 | 221 | 221 | 2,000 |
| 1983/09/22 | 224 | 224 | 224 | 224 | 2,000 |
| 1983/09/21 | 221 | 225 | 220 | 225 | 7,000 |
| 1983/09/20 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/09/19 | 218 | 220 | 218 | 220 | 6,000 |
| 1983/09/17 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/09/16 | 225 | 225 | 217 | 217 | 10,000 |
| 1983/09/13 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/09/09 | 229 | 229 | 228 | 228 | 8,000 |
| 1983/09/08 | 229 | 229 | 229 | 229 | 3,000 |
| 1983/09/07 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/09/06 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/09/05 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/09/03 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/09/02 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/09/01 | 229 | 230 | 229 | 230 | 20,000 |
| 1983/08/31 | 230 | 230 | 225 | 225 | 12,000 |
| 1983/08/30 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/08/27 | 227 | 230 | 227 | 230 | 3,000 |
| 1983/08/26 | 234 | 234 | 226 | 226 | 10,000 |
| 1983/08/25 | 232 | 232 | 231 | 232 | 6,000 |
| 1983/08/24 | 232 | 232 | 232 | 232 | 6,000 |
| 1983/08/23 | 233 | 233 | 232 | 232 | 7,000 |
| 1983/08/22 | 233 | 233 | 233 | 233 | 4,000 |
| 1983/08/20 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/08/19 | 233 | 235 | 233 | 233 | 12,000 |
| 1983/08/18 | 235 | 235 | 232 | 232 | 10,000 |
| 1983/08/16 | 233 | 233 | 232 | 232 | 2,000 |
| 1983/08/15 | 235 | 235 | 231 | 232 | 7,000 |
| 1983/08/12 | 236 | 236 | 235 | 235 | 2,000 |
| 1983/08/11 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/08/10 | 235 | 235 | 235 | 235 | 6,000 |
| 1983/08/09 | 235 | 235 | 235 | 235 | 7,000 |
| 1983/08/08 | 240 | 241 | 240 | 241 | 6,000 |
| 1983/08/05 | 242 | 242 | 242 | 242 | 8,000 |
| 1983/08/04 | 238 | 244 | 235 | 244 | 12,000 |
| 1983/08/03 | 237 | 237 | 235 | 235 | 9,000 |
| 1983/08/02 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/08/01 | 237 | 237 | 236 | 237 | 6,000 |
| 1983/07/30 | 235 | 235 | 231 | 232 | 8,000 |
| 1983/07/29 | 245 | 245 | 230 | 230 | 13,000 |
| 1983/07/28 | 250 | 250 | 247 | 247 | 28,000 |
| 1983/07/27 | 250 | 255 | 250 | 255 | 24,000 |
| 1983/07/26 | 258 | 259 | 256 | 258 | 35,000 |
| 1983/07/25 | 258 | 259 | 255 | 258 | 34,000 |
| 1983/07/23 | 255 | 258 | 250 | 250 | 35,000 |
| 1983/07/22 | 260 | 260 | 253 | 258 | 76,000 |
| 1983/07/21 | 245 | 250 | 245 | 248 | 49,000 |
| 1983/07/20 | 244 | 245 | 240 | 244 | 11,000 |
| 1983/07/19 | 242 | 242 | 235 | 235 | 15,000 |
| 1983/07/18 | 235 | 236 | 235 | 236 | 8,000 |
| 1983/07/15 | 249 | 250 | 231 | 231 | 23,000 |
| 1983/07/14 | 245 | 250 | 245 | 249 | 49,000 |
| 1983/07/13 | 230 | 240 | 230 | 240 | 37,000 |
| 1983/07/12 | 229 | 230 | 229 | 230 | 5,000 |
| 1983/07/11 | 229 | 230 | 228 | 228 | 19,000 |
| 1983/07/08 | 226 | 227 | 226 | 226 | 10,000 |
| 1983/07/07 | 229 | 229 | 228 | 228 | 6,000 |
| 1983/07/04 | 228 | 230 | 228 | 230 | 3,000 |
| 1983/07/01 | 226 | 226 | 226 | 226 | 3,000 |
| 1983/06/30 | 227 | 227 | 227 | 227 | 3,000 |
| 1983/06/29 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/06/28 | 230 | 230 | 226 | 226 | 14,000 |
| 1983/06/27 | 226 | 230 | 226 | 230 | 12,000 |
| 1983/06/22 | 231 | 231 | 230 | 230 | 17,000 |
| 1983/06/21 | 231 | 231 | 230 | 230 | 11,000 |
| 1983/06/17 | 231 | 238 | 230 | 230 | 29,000 |
| 1983/06/16 | 229 | 229 | 229 | 229 | 5,000 |
| 1983/06/15 | 230 | 230 | 229 | 229 | 7,000 |
| 1983/06/14 | 231 | 231 | 228 | 231 | 6,000 |
| 1983/06/13 | 221 | 221 | 221 | 221 | 5,000 |
| 1983/06/11 | 231 | 231 | 225 | 225 | 9,000 |
| 1983/06/10 | 230 | 230 | 230 | 230 | 4,000 |
| 1983/06/09 | 233 | 233 | 230 | 230 | 6,000 |
| 1983/06/08 | 230 | 230 | 230 | 230 | 6,000 |
| 1983/06/07 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/06/06 | 230 | 230 | 230 | 230 | 7,000 |
| 1983/06/03 | 233 | 233 | 230 | 230 | 8,000 |
| 1983/06/02 | 238 | 238 | 235 | 235 | 8,000 |
| 1983/06/01 | 244 | 244 | 238 | 238 | 12,000 |
| 1983/05/31 | 248 | 248 | 245 | 245 | 25,000 |
| 1983/05/30 | 242 | 248 | 242 | 248 | 17,000 |
| 1983/05/28 | 242 | 242 | 240 | 242 | 14,000 |
| 1983/05/27 | 235 | 240 | 235 | 239 | 5,000 |
| 1983/05/26 | 236 | 236 | 233 | 233 | 14,000 |
| 1983/05/25 | 234 | 235 | 234 | 235 | 4,000 |
| 1983/05/24 | 240 | 240 | 233 | 233 | 22,000 |
| 1983/05/23 | 239 | 240 | 239 | 240 | 3,000 |
| 1983/05/20 | 234 | 238 | 234 | 238 | 18,000 |
| 1983/05/19 | 233 | 233 | 233 | 233 | 15,000 |
| 1983/05/18 | 233 | 233 | 233 | 233 | 12,000 |
| 1983/05/17 | 237 | 237 | 234 | 236 | 17,000 |
| 1983/05/16 | 237 | 240 | 237 | 239 | 22,000 |
| 1983/05/14 | 232 | 232 | 232 | 232 | 4,000 |
| 1983/05/13 | 232 | 233 | 232 | 233 | 3,000 |
| 1983/05/12 | 233 | 240 | 232 | 232 | 21,000 |
| 1983/05/11 | 233 | 233 | 232 | 233 | 11,000 |
| 1983/05/10 | 247 | 247 | 242 | 242 | 28,000 |
| 1983/05/09 | 248 | 248 | 245 | 248 | 60,000 |
| 1983/05/07 | 250 | 250 | 245 | 249 | 51,000 |
| 1983/05/06 | 222 | 230 | 221 | 230 | 26,000 |
| 1983/05/04 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/05/02 | 222 | 222 | 221 | 222 | 7,000 |
| 1983/04/30 | 222 | 225 | 221 | 221 | 11,000 |
| 1983/04/28 | 225 | 225 | 222 | 222 | 5,000 |
| 1983/04/27 | 221 | 222 | 221 | 222 | 6,000 |
| 1983/04/26 | 225 | 225 | 221 | 221 | 6,000 |
| 1983/04/25 | 222 | 222 | 221 | 221 | 8,000 |
| 1983/04/23 | 224 | 224 | 222 | 222 | 3,000 |
| 1983/04/22 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/04/21 | 225 | 225 | 225 | 225 | 5,000 |
| 1983/04/20 | 222 | 230 | 221 | 230 | 8,000 |
| 1983/04/19 | 221 | 221 | 221 | 221 | 3,000 |
| 1983/04/18 | 221 | 221 | 221 | 221 | 9,000 |
| 1983/04/13 | 221 | 221 | 220 | 220 | 6,000 |
| 1983/04/12 | 222 | 222 | 221 | 221 | 3,000 |
| 1983/04/11 | 223 | 223 | 222 | 222 | 6,000 |
| 1983/04/09 | 220 | 220 | 220 | 220 | 11,000 |
| 1983/04/07 | 226 | 226 | 225 | 225 | 7,000 |
| 1983/04/06 | 225 | 225 | 225 | 225 | 4,000 |
| 1983/04/05 | 225 | 230 | 221 | 230 | 10,000 |
| 1983/04/04 | 221 | 221 | 220 | 221 | 9,000 |
| 1983/04/02 | 221 | 221 | 221 | 221 | 4,000 |
| 1983/03/31 | 221 | 225 | 221 | 221 | 7,000 |
| 1983/03/30 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/03/29 | 229 | 229 | 215 | 215 | 9,000 |
| 1983/03/28 | 229 | 229 | 229 | 229 | 3,000 |
| 1983/03/26 | 229 | 229 | 229 | 229 | 5,000 |
| 1983/03/25 | 226 | 226 | 225 | 225 | 11,000 |
| 1983/03/24 | 231 | 232 | 230 | 230 | 7,000 |
| 1983/03/23 | 225 | 234 | 225 | 234 | 10,000 |
| 1983/03/18 | 220 | 220 | 216 | 216 | 11,000 |
| 1983/03/17 | 222 | 222 | 215 | 215 | 7,000 |
| 1983/03/16 | 234 | 235 | 230 | 230 | 20,000 |
| 1983/03/15 | 240 | 240 | 235 | 236 | 38,000 |
| 1983/03/14 | 242 | 243 | 238 | 240 | 60,000 |
| 1983/03/12 | 237 | 241 | 235 | 240 | 55,000 |
| 1983/03/11 | 240 | 250 | 232 | 232 | 113,000 |
| 1983/03/10 | 221 | 238 | 220 | 235 | 85,000 |
| 1983/03/09 | 211 | 220 | 211 | 220 | 56,000 |
| 1983/03/08 | 212 | 214 | 211 | 211 | 17,000 |
| 1983/03/07 | 214 | 214 | 213 | 214 | 15,000 |
| 1983/03/05 | 214 | 215 | 213 | 214 | 25,000 |
| 1983/03/04 | 210 | 213 | 210 | 213 | 12,000 |
| 1983/03/03 | 213 | 213 | 213 | 213 | 5,000 |
| 1983/03/02 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/02/28 | 215 | 215 | 215 | 215 | 3,000 |
| 1983/02/26 | 208 | 208 | 207 | 207 | 3,000 |
| 1983/02/25 | 206 | 207 | 206 | 207 | 4,000 |
| 1983/02/24 | 207 | 215 | 207 | 215 | 6,000 |
| 1983/02/23 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/02/22 | 214 | 214 | 205 | 205 | 22,000 |
| 1983/02/21 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/02/18 | 212 | 212 | 210 | 210 | 3,000 |
| 1983/02/17 | 215 | 215 | 210 | 215 | 5,000 |
| 1983/02/16 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/02/15 | 215 | 215 | 205 | 205 | 25,000 |
| 1983/02/14 | 220 | 220 | 217 | 217 | 4,000 |
| 1983/02/12 | 220 | 221 | 215 | 220 | 20,000 |
| 1983/02/10 | 220 | 220 | 219 | 220 | 30,000 |
| 1983/02/09 | 220 | 220 | 217 | 217 | 26,000 |
| 1983/02/08 | 215 | 218 | 215 | 215 | 19,000 |
| 1983/02/07 | 212 | 215 | 212 | 215 | 12,000 |
| 1983/02/05 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/02/04 | 211 | 212 | 211 | 212 | 7,000 |
| 1983/02/03 | 215 | 215 | 214 | 214 | 8,000 |
| 1983/02/02 | 215 | 215 | 211 | 211 | 8,000 |
| 1983/02/01 | 211 | 215 | 211 | 215 | 3,000 |
| 1983/01/31 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/01/29 | 206 | 207 | 205 | 205 | 5,000 |
| 1983/01/28 | 209 | 209 | 205 | 206 | 12,000 |
| 1983/01/27 | 211 | 211 | 207 | 207 | 10,000 |
| 1983/01/26 | 210 | 211 | 210 | 211 | 8,000 |
| 1983/01/25 | 215 | 215 | 210 | 215 | 9,000 |
| 1983/01/24 | 219 | 220 | 215 | 218 | 21,000 |
| 1983/01/22 | 211 | 215 | 211 | 215 | 17,000 |
| 1983/01/21 | 218 | 218 | 211 | 211 | 28,000 |
| 1983/01/20 | 207 | 220 | 207 | 220 | 31,000 |
| 1983/01/19 | 204 | 205 | 204 | 205 | 12,000 |
| 1983/01/14 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/01/13 | 205 | 205 | 203 | 203 | 14,000 |
| 1983/01/12 | 203 | 205 | 203 | 205 | 3,000 |
| 1983/01/11 | 201 | 202 | 201 | 202 | 3,000 |
| 1983/01/10 | 199 | 202 | 199 | 202 | 6,000 |
| 1983/01/08 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/01/07 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/01/05 | 203 | 203 | 202 | 202 | 3,000 |
| 1983/01/04 | 201 | 201 | 201 | 201 | 2,000 |