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 |
|---|---|---|---|---|---|
| 2000/12/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/12/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/12/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/12/19 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/12/18 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/12/15 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/12/14 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/12/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/12/12 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/12/11 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/12/08 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/12/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/11/28 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/11/27 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/11/17 | 244 | 244 | 244 | 244 | 2,000 |
| 2000/11/16 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/11/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/11/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/11/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/11/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/11/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/11/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/11/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/10/31 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/27 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/10/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/10/25 | 215 | 215 | 215 | 215 | 2,000 |
| 2000/10/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/10/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/10/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/17 | 210 | 215 | 203 | 215 | 3,000 |
| 2000/10/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/10/12 | 221 | 221 | 220 | 220 | 2,000 |
| 2000/10/11 | 224 | 224 | 224 | 224 | 1,000 |
| 2000/10/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/10/05 | 209 | 225 | 209 | 225 | 4,000 |
| 2000/10/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/09/28 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/09/27 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/09/26 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/09/25 | 227 | 227 | 227 | 227 | 1,000 |
| 2000/09/22 | 227 | 227 | 227 | 227 | 2,000 |
| 2000/09/21 | 228 | 228 | 227 | 227 | 3,000 |
| 2000/09/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/09/19 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/09/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/09/14 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/09/13 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/09/12 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/09/11 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/09/08 | 229 | 229 | 229 | 229 | 2,000 |
| 2000/09/06 | 229 | 229 | 229 | 229 | 2,000 |
| 2000/09/04 | 231 | 231 | 230 | 230 | 6,000 |
| 2000/08/31 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/08/30 | 240 | 240 | 230 | 230 | 3,000 |
| 2000/08/29 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/08/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/08/23 | 243 | 243 | 240 | 240 | 2,000 |
| 2000/08/18 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/08/17 | 244 | 244 | 244 | 244 | 1,000 |
| 2000/08/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/08/02 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/07/31 | 247 | 247 | 247 | 247 | 1,000 |
| 2000/07/28 | 235 | 245 | 235 | 245 | 3,000 |
| 2000/07/26 | 244 | 244 | 230 | 230 | 3,000 |
| 2000/07/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/07/17 | 250 | 250 | 250 | 250 | 6,000 |
| 2000/07/14 | 244 | 250 | 244 | 250 | 12,000 |
| 2000/07/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/07/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/07/11 | 245 | 245 | 245 | 245 | 3,000 |
| 2000/07/10 | 247 | 247 | 247 | 247 | 2,000 |
| 2000/07/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/07/05 | 231 | 249 | 231 | 249 | 3,000 |
| 2000/07/04 | 250 | 250 | 230 | 230 | 8,000 |
| 2000/07/03 | 250 | 250 | 240 | 240 | 3,000 |
| 2000/06/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2000/06/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/06/26 | 255 | 255 | 255 | 255 | 2,000 |
| 2000/06/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2000/06/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/06/15 | 265 | 265 | 233 | 250 | 10,000 |
| 2000/06/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/06/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/06/12 | 276 | 276 | 256 | 256 | 3,000 |
| 2000/06/09 | 276 | 276 | 276 | 276 | 1,000 |
| 2000/06/05 | 279 | 279 | 257 | 276 | 4,000 |
| 2000/06/02 | 289 | 289 | 289 | 289 | 1,000 |
| 2000/05/30 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/29 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/26 | 277 | 282 | 277 | 282 | 4,000 |
| 2000/05/23 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/17 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/16 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/15 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/12 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/11 | 283 | 283 | 283 | 283 | 1,000 |
| 2000/05/10 | 282 | 282 | 282 | 282 | 1,000 |
| 2000/05/02 | 283 | 283 | 283 | 283 | 1,000 |
| 2000/05/01 | 283 | 283 | 283 | 283 | 1,000 |
| 2000/04/27 | 283 | 283 | 283 | 283 | 2,000 |
| 2000/04/26 | 283 | 283 | 283 | 283 | 2,000 |
| 2000/04/21 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/04/19 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/04/17 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/04/14 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/04/13 | 299 | 299 | 299 | 299 | 1,000 |
| 2000/04/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2000/04/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2000/04/04 | 304 | 304 | 300 | 300 | 4,000 |
| 2000/03/30 | 273 | 305 | 273 | 305 | 4,000 |
| 2000/03/29 | 288 | 298 | 288 | 298 | 5,000 |
| 2000/03/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2000/03/27 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/03/21 | 305 | 305 | 305 | 305 | 1,000 |
| 2000/03/17 | 310 | 310 | 280 | 310 | 6,000 |
| 2000/03/16 | 308 | 308 | 308 | 308 | 1,000 |
| 2000/03/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/03/14 | 319 | 319 | 319 | 319 | 1,000 |
| 2000/03/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/03/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/03/09 | 295 | 320 | 295 | 320 | 3,000 |
| 2000/03/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/03/02 | 330 | 330 | 330 | 330 | 3,000 |
| 2000/03/01 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/02/29 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/02/28 | 329 | 329 | 304 | 304 | 2,000 |
| 2000/02/21 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/02/17 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/02/16 | 329 | 329 | 329 | 329 | 1,000 |
| 2000/02/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/02/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/02/10 | 330 | 330 | 285 | 330 | 5,000 |
| 2000/02/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/02/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/02/01 | 351 | 351 | 351 | 351 | 1,000 |
| 2000/01/31 | 352 | 352 | 352 | 352 | 2,000 |
| 2000/01/28 | 371 | 372 | 371 | 372 | 3,000 |
| 2000/01/27 | 371 | 371 | 371 | 371 | 1,000 |
| 2000/01/26 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/18 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/17 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/13 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/12 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/11 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/07 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/06 | 372 | 372 | 372 | 372 | 1,000 |
| 2000/01/05 | 372 | 372 | 372 | 372 | 2,000 |