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 |
|---|---|---|---|---|---|
| 1985/12/26 | 451 | 451 | 446 | 446 | 3,000 |
| 1985/12/18 | 497 | 497 | 497 | 497 | 1,000 |
| 1985/12/17 | 500 | 500 | 491 | 500 | 40,000 |
| 1985/12/16 | 495 | 525 | 494 | 500 | 100,000 |
| 1985/12/13 | 450 | 500 | 450 | 500 | 101,000 |
| 1985/12/12 | 449 | 450 | 449 | 450 | 30,000 |
| 1985/12/11 | 449 | 451 | 449 | 449 | 16,000 |
| 1985/12/10 | 454 | 455 | 450 | 450 | 14,000 |
| 1985/12/09 | 469 | 469 | 458 | 458 | 8,000 |
| 1985/12/07 | 450 | 460 | 449 | 460 | 14,000 |
| 1985/12/06 | 449 | 459 | 449 | 459 | 37,000 |
| 1985/12/05 | 440 | 450 | 440 | 450 | 3,000 |
| 1985/12/04 | 450 | 450 | 440 | 440 | 5,000 |
| 1985/12/03 | 467 | 467 | 463 | 463 | 55,000 |
| 1985/12/02 | 470 | 492 | 470 | 492 | 30,000 |
| 1985/11/30 | 430 | 460 | 430 | 460 | 40,000 |
| 1985/11/29 | 420 | 420 | 420 | 420 | 2,000 |
| 1985/11/28 | 415 | 420 | 415 | 415 | 18,000 |
| 1985/11/27 | 415 | 415 | 410 | 410 | 7,000 |
| 1985/11/26 | 413 | 415 | 413 | 415 | 5,000 |
| 1985/11/25 | 410 | 410 | 410 | 410 | 7,000 |
| 1985/11/22 | 409 | 409 | 409 | 409 | 1,000 |
| 1985/11/21 | 408 | 410 | 407 | 408 | 32,000 |
| 1985/11/20 | 410 | 410 | 406 | 406 | 19,000 |
| 1985/11/19 | 411 | 411 | 410 | 410 | 17,000 |
| 1985/11/18 | 412 | 414 | 412 | 412 | 10,000 |
| 1985/11/16 | 420 | 420 | 415 | 415 | 16,000 |
| 1985/11/15 | 422 | 425 | 415 | 415 | 31,000 |
| 1985/11/14 | 415 | 430 | 414 | 430 | 25,000 |
| 1985/11/13 | 410 | 420 | 410 | 420 | 20,000 |
| 1985/11/12 | 415 | 415 | 408 | 410 | 33,000 |
| 1985/11/11 | 406 | 415 | 406 | 410 | 37,000 |
| 1985/11/08 | 400 | 415 | 398 | 405 | 32,000 |
| 1985/11/07 | 393 | 401 | 392 | 401 | 15,000 |
| 1985/11/06 | 384 | 390 | 384 | 385 | 23,000 |
| 1985/11/05 | 391 | 391 | 391 | 391 | 2,000 |
| 1985/11/02 | 393 | 402 | 393 | 395 | 11,000 |
| 1985/11/01 | 385 | 398 | 385 | 398 | 13,000 |
| 1985/10/31 | 379 | 390 | 379 | 385 | 27,000 |
| 1985/10/30 | 370 | 379 | 370 | 379 | 6,000 |
| 1985/10/29 | 357 | 365 | 355 | 365 | 4,000 |
| 1985/10/28 | 370 | 370 | 362 | 362 | 13,000 |
| 1985/10/26 | 370 | 370 | 369 | 370 | 16,000 |
| 1985/10/25 | 370 | 370 | 370 | 370 | 17,000 |
| 1985/10/24 | 370 | 370 | 369 | 370 | 17,000 |
| 1985/10/23 | 360 | 360 | 359 | 359 | 7,000 |
| 1985/10/22 | 359 | 359 | 353 | 357 | 14,000 |
| 1985/10/21 | 360 | 362 | 360 | 360 | 15,000 |
| 1985/10/19 | 355 | 356 | 355 | 355 | 8,000 |
| 1985/10/18 | 351 | 360 | 346 | 360 | 28,000 |
| 1985/10/17 | 343 | 355 | 342 | 355 | 14,000 |
| 1985/10/16 | 343 | 349 | 343 | 345 | 9,000 |
| 1985/10/15 | 355 | 355 | 340 | 341 | 13,000 |
| 1985/10/14 | 355 | 364 | 355 | 364 | 28,000 |
| 1985/10/11 | 352 | 364 | 352 | 364 | 20,000 |
| 1985/10/09 | 351 | 357 | 351 | 357 | 8,000 |
| 1985/10/08 | 364 | 364 | 351 | 351 | 4,000 |
| 1985/10/07 | 369 | 369 | 369 | 369 | 2,000 |
| 1985/10/05 | 365 | 370 | 365 | 370 | 21,000 |
| 1985/10/04 | 351 | 370 | 350 | 370 | 47,000 |
| 1985/10/03 | 365 | 365 | 360 | 360 | 6,000 |
| 1985/10/02 | 350 | 365 | 350 | 365 | 36,000 |
| 1985/09/27 | 360 | 380 | 360 | 380 | 41,000 |
| 1985/09/26 | 380 | 380 | 380 | 380 | 5,000 |
| 1985/09/25 | 394 | 394 | 380 | 380 | 18,000 |
| 1985/09/24 | 380 | 393 | 380 | 393 | 42,000 |
| 1985/09/21 | 379 | 379 | 370 | 371 | 13,000 |
| 1985/09/20 | 355 | 380 | 351 | 380 | 18,000 |
| 1985/09/19 | 351 | 360 | 350 | 350 | 32,000 |
| 1985/09/18 | 350 | 353 | 336 | 350 | 29,000 |
| 1985/09/17 | 352 | 364 | 350 | 350 | 45,000 |
| 1985/09/13 | 370 | 375 | 362 | 362 | 14,000 |
| 1985/09/12 | 390 | 390 | 375 | 375 | 45,000 |
| 1985/09/11 | 400 | 401 | 361 | 362 | 85,000 |
| 1985/09/10 | 400 | 407 | 375 | 395 | 170,000 |
| 1985/09/06 | 520 | 520 | 495 | 495 | 261,000 |
| 1985/09/05 | 450 | 525 | 448 | 495 | 661,000 |
| 1985/09/04 | 420 | 450 | 420 | 450 | 483,000 |
| 1985/09/03 | 343 | 381 | 333 | 370 | 244,000 |
| 1985/09/02 | 310 | 340 | 309 | 333 | 150,000 |
| 1985/08/31 | 315 | 319 | 311 | 311 | 21,000 |
| 1985/08/30 | 298 | 324 | 298 | 320 | 54,000 |
| 1985/08/29 | 285 | 299 | 285 | 299 | 21,000 |
| 1985/08/28 | 276 | 280 | 276 | 280 | 5,000 |
| 1985/08/26 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/08/24 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/08/15 | 276 | 276 | 276 | 276 | 5,000 |
| 1985/08/13 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/08/12 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/08/09 | 278 | 278 | 276 | 276 | 3,000 |
| 1985/08/03 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/08/02 | 276 | 276 | 276 | 276 | 3,000 |
| 1985/08/01 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/07/31 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/07/30 | 277 | 277 | 277 | 277 | 3,000 |
| 1985/07/27 | 280 | 280 | 276 | 276 | 2,000 |
| 1985/07/26 | 281 | 281 | 280 | 280 | 3,000 |
| 1985/07/24 | 281 | 281 | 280 | 280 | 4,000 |
| 1985/07/23 | 280 | 285 | 280 | 281 | 8,000 |
| 1985/07/22 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/07/20 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/07/19 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/07/18 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/07/16 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/07/10 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/07/09 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/07/08 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/07/06 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/07/05 | 289 | 290 | 289 | 290 | 6,000 |
| 1985/07/04 | 294 | 295 | 290 | 290 | 8,000 |
| 1985/07/03 | 290 | 295 | 290 | 295 | 13,000 |
| 1985/07/02 | 290 | 293 | 290 | 290 | 17,000 |
| 1985/07/01 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/06/29 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/06/26 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/06/24 | 294 | 294 | 294 | 294 | 5,000 |
| 1985/06/20 | 274 | 275 | 274 | 275 | 12,000 |
| 1985/06/19 | 277 | 277 | 275 | 275 | 15,000 |
| 1985/06/18 | 277 | 277 | 276 | 276 | 2,000 |
| 1985/06/17 | 276 | 276 | 274 | 274 | 3,000 |
| 1985/06/14 | 280 | 283 | 280 | 283 | 12,000 |
| 1985/06/13 | 276 | 276 | 276 | 276 | 2,000 |
| 1985/06/12 | 276 | 276 | 276 | 276 | 4,000 |
| 1985/06/11 | 271 | 271 | 271 | 271 | 1,000 |
| 1985/06/10 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/06/06 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/06/04 | 277 | 277 | 277 | 277 | 5,000 |
| 1985/06/01 | 284 | 290 | 284 | 290 | 4,000 |
| 1985/05/31 | 292 | 292 | 292 | 292 | 2,000 |
| 1985/05/30 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/05/29 | 295 | 295 | 295 | 295 | 9,000 |
| 1985/05/27 | 300 | 300 | 295 | 295 | 3,000 |
| 1985/05/25 | 295 | 300 | 295 | 300 | 6,000 |
| 1985/05/24 | 295 | 299 | 295 | 295 | 6,000 |
| 1985/05/23 | 300 | 300 | 295 | 300 | 12,000 |
| 1985/05/22 | 300 | 300 | 299 | 299 | 4,000 |
| 1985/05/21 | 299 | 300 | 299 | 300 | 14,000 |
| 1985/05/20 | 296 | 299 | 296 | 299 | 2,000 |
| 1985/05/18 | 299 | 299 | 295 | 295 | 10,000 |
| 1985/05/17 | 300 | 300 | 299 | 299 | 4,000 |
| 1985/05/16 | 299 | 299 | 295 | 299 | 7,000 |
| 1985/05/15 | 299 | 299 | 295 | 295 | 3,000 |
| 1985/05/14 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/05/13 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/05/10 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/05/08 | 280 | 281 | 280 | 281 | 4,000 |
| 1985/05/07 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/05/02 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/04/30 | 299 | 299 | 299 | 299 | 4,000 |
| 1985/04/25 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/04/23 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/04/19 | 277 | 277 | 277 | 277 | 1,000 |
| 1985/04/18 | 276 | 277 | 276 | 277 | 5,000 |
| 1985/04/17 | 284 | 284 | 275 | 284 | 8,000 |
| 1985/04/16 | 286 | 288 | 286 | 288 | 2,000 |
| 1985/04/15 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/04/12 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/04/11 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/04/10 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/04/09 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/04/04 | 280 | 281 | 280 | 281 | 3,000 |
| 1985/04/03 | 276 | 278 | 275 | 275 | 9,000 |
| 1985/04/02 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/04/01 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/03/30 | 289 | 289 | 289 | 289 | 2,000 |
| 1985/03/29 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/03/28 | 289 | 294 | 289 | 294 | 3,000 |
| 1985/03/27 | 293 | 293 | 293 | 293 | 9,000 |
| 1985/03/26 | 306 | 306 | 296 | 296 | 9,000 |
| 1985/03/25 | 298 | 300 | 298 | 300 | 4,000 |
| 1985/03/23 | 299 | 299 | 299 | 299 | 3,000 |
| 1985/03/20 | 306 | 306 | 306 | 306 | 4,000 |
| 1985/03/19 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/03/18 | 300 | 300 | 299 | 299 | 5,000 |
| 1985/03/16 | 299 | 299 | 299 | 299 | 3,000 |
| 1985/03/15 | 307 | 307 | 301 | 301 | 5,000 |
| 1985/03/13 | 316 | 316 | 312 | 312 | 29,000 |
| 1985/03/12 | 318 | 324 | 318 | 320 | 26,000 |
| 1985/03/11 | 315 | 324 | 315 | 324 | 46,000 |
| 1985/03/08 | 307 | 320 | 307 | 320 | 61,000 |
| 1985/03/07 | 305 | 312 | 305 | 308 | 21,000 |
| 1985/03/06 | 307 | 310 | 307 | 307 | 23,000 |
| 1985/03/05 | 302 | 305 | 302 | 305 | 8,000 |
| 1985/03/04 | 301 | 301 | 301 | 301 | 1,000 |
| 1985/03/01 | 289 | 290 | 289 | 289 | 13,000 |
| 1985/02/28 | 298 | 298 | 293 | 293 | 37,000 |
| 1985/02/27 | 310 | 310 | 302 | 302 | 32,000 |
| 1985/02/26 | 315 | 320 | 310 | 310 | 86,000 |
| 1985/02/25 | 299 | 325 | 299 | 325 | 85,000 |
| 1985/02/23 | 295 | 300 | 295 | 298 | 30,000 |
| 1985/02/22 | 290 | 295 | 287 | 291 | 23,000 |
| 1985/02/21 | 272 | 282 | 272 | 282 | 24,000 |
| 1985/02/20 | 271 | 272 | 271 | 272 | 3,000 |
| 1985/02/19 | 270 | 270 | 268 | 268 | 8,000 |
| 1985/02/18 | 270 | 270 | 270 | 270 | 4,000 |
| 1985/02/16 | 280 | 280 | 273 | 273 | 3,000 |
| 1985/02/14 | 276 | 276 | 275 | 275 | 3,000 |
| 1985/02/13 | 276 | 276 | 276 | 276 | 3,000 |
| 1985/02/12 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/02/08 | 275 | 280 | 275 | 280 | 10,000 |
| 1985/02/06 | 271 | 280 | 271 | 280 | 18,000 |
| 1985/02/05 | 273 | 273 | 270 | 270 | 18,000 |
| 1985/02/04 | 273 | 273 | 270 | 270 | 11,000 |
| 1985/02/02 | 273 | 273 | 273 | 273 | 9,000 |
| 1985/02/01 | 273 | 273 | 272 | 273 | 12,000 |
| 1985/01/31 | 273 | 273 | 272 | 272 | 4,000 |
| 1985/01/30 | 273 | 273 | 272 | 272 | 12,000 |
| 1985/01/29 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/01/28 | 275 | 275 | 270 | 273 | 12,000 |
| 1985/01/26 | 275 | 276 | 275 | 275 | 7,000 |
| 1985/01/25 | 280 | 280 | 279 | 279 | 2,000 |
| 1985/01/24 | 281 | 281 | 280 | 280 | 8,000 |
| 1985/01/23 | 285 | 285 | 281 | 281 | 9,000 |
| 1985/01/22 | 285 | 289 | 280 | 280 | 4,000 |
| 1985/01/21 | 285 | 291 | 285 | 290 | 12,000 |
| 1985/01/19 | 284 | 284 | 280 | 284 | 5,000 |
| 1985/01/18 | 271 | 279 | 270 | 279 | 5,000 |
| 1985/01/17 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/01/16 | 264 | 264 | 264 | 264 | 1,000 |
| 1985/01/14 | 263 | 263 | 263 | 263 | 1,000 |
| 1985/01/11 | 265 | 268 | 255 | 262 | 39,000 |
| 1985/01/10 | 269 | 269 | 265 | 265 | 12,000 |
| 1985/01/09 | 268 | 268 | 266 | 266 | 12,000 |
| 1985/01/08 | 265 | 275 | 265 | 268 | 18,000 |
| 1985/01/07 | 265 | 265 | 265 | 265 | 12,000 |
| 1985/01/05 | 269 | 270 | 269 | 270 | 13,000 |
| 1985/01/04 | 275 | 275 | 275 | 275 | 1,000 |