ネツレン(5976)の株価時系列情報
ネツレン(5976)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 690 | 690 | 685 | 685 | 11,000 |
| 1996/12/27 | 685 | 690 | 683 | 690 | 26,000 |
| 1996/12/26 | 690 | 690 | 680 | 681 | 14,000 |
| 1996/12/25 | 679 | 694 | 679 | 680 | 24,000 |
| 1996/12/24 | 680 | 680 | 665 | 665 | 63,000 |
| 1996/12/20 | 690 | 700 | 679 | 680 | 80,000 |
| 1996/12/19 | 717 | 717 | 690 | 690 | 83,000 |
| 1996/12/18 | 717 | 720 | 715 | 717 | 65,000 |
| 1996/12/17 | 702 | 712 | 702 | 710 | 47,000 |
| 1996/12/16 | 702 | 702 | 702 | 702 | 9,000 |
| 1996/12/13 | 688 | 699 | 688 | 695 | 49,000 |
| 1996/12/12 | 710 | 710 | 701 | 701 | 63,000 |
| 1996/12/11 | 726 | 726 | 710 | 710 | 28,000 |
| 1996/12/10 | 727 | 730 | 725 | 730 | 66,000 |
| 1996/12/09 | 725 | 727 | 725 | 727 | 5,000 |
| 1996/12/06 | 733 | 734 | 733 | 733 | 21,000 |
| 1996/12/05 | 737 | 745 | 730 | 733 | 92,000 |
| 1996/12/04 | 737 | 737 | 731 | 733 | 57,000 |
| 1996/12/03 | 737 | 737 | 733 | 735 | 18,000 |
| 1996/12/02 | 731 | 733 | 731 | 733 | 5,000 |
| 1996/11/29 | 730 | 739 | 730 | 731 | 84,000 |
| 1996/11/28 | 769 | 769 | 750 | 750 | 35,000 |
| 1996/11/27 | 783 | 783 | 770 | 770 | 18,000 |
| 1996/11/26 | 781 | 781 | 773 | 774 | 22,000 |
| 1996/11/25 | 771 | 772 | 770 | 771 | 30,000 |
| 1996/11/22 | 762 | 770 | 760 | 770 | 20,000 |
| 1996/11/21 | 785 | 795 | 760 | 760 | 30,000 |
| 1996/11/20 | 775 | 782 | 766 | 775 | 61,000 |
| 1996/11/19 | 778 | 778 | 775 | 775 | 34,000 |
| 1996/11/18 | 778 | 778 | 775 | 777 | 8,000 |
| 1996/11/15 | 800 | 804 | 790 | 790 | 11,000 |
| 1996/11/14 | 800 | 800 | 799 | 800 | 93,000 |
| 1996/11/13 | 808 | 808 | 800 | 800 | 161,000 |
| 1996/11/12 | 808 | 808 | 800 | 808 | 3,000 |
| 1996/11/11 | 800 | 801 | 796 | 800 | 48,000 |
| 1996/11/08 | 780 | 795 | 780 | 790 | 32,000 |
| 1996/11/07 | 805 | 805 | 790 | 790 | 30,000 |
| 1996/11/06 | 789 | 810 | 789 | 805 | 19,000 |
| 1996/11/05 | 781 | 790 | 780 | 780 | 12,000 |
| 1996/11/01 | 785 | 785 | 781 | 781 | 3,000 |
| 1996/10/31 | 777 | 785 | 777 | 785 | 11,000 |
| 1996/10/30 | 801 | 801 | 776 | 776 | 9,000 |
| 1996/10/29 | 785 | 800 | 785 | 800 | 15,000 |
| 1996/10/28 | 775 | 785 | 775 | 785 | 11,000 |
| 1996/10/25 | 781 | 781 | 770 | 774 | 36,000 |
| 1996/10/24 | 788 | 789 | 788 | 788 | 21,000 |
| 1996/10/23 | 799 | 799 | 788 | 788 | 56,000 |
| 1996/10/22 | 815 | 815 | 802 | 804 | 33,000 |
| 1996/10/21 | 830 | 836 | 809 | 809 | 74,000 |
| 1996/10/18 | 835 | 840 | 835 | 835 | 30,000 |
| 1996/10/17 | 855 | 855 | 835 | 835 | 93,000 |
| 1996/10/16 | 812 | 835 | 812 | 835 | 104,000 |
| 1996/10/15 | 791 | 812 | 791 | 812 | 105,000 |
| 1996/10/14 | 800 | 800 | 791 | 791 | 34,000 |
| 1996/10/11 | 796 | 801 | 796 | 801 | 18,000 |
| 1996/10/09 | 800 | 804 | 800 | 801 | 27,000 |
| 1996/10/08 | 801 | 805 | 800 | 805 | 30,000 |
| 1996/10/07 | 803 | 810 | 803 | 804 | 11,000 |
| 1996/10/04 | 810 | 810 | 801 | 810 | 87,000 |
| 1996/10/03 | 828 | 828 | 812 | 815 | 56,000 |
| 1996/10/02 | 840 | 840 | 830 | 830 | 25,000 |
| 1996/10/01 | 854 | 854 | 840 | 850 | 43,000 |
| 1996/09/30 | 837 | 853 | 835 | 853 | 16,000 |
| 1996/09/27 | 820 | 847 | 820 | 847 | 30,000 |
| 1996/09/26 | 807 | 818 | 807 | 811 | 41,000 |
| 1996/09/25 | 815 | 819 | 815 | 815 | 60,000 |
| 1996/09/24 | 822 | 824 | 820 | 820 | 61,000 |
| 1996/09/20 | 831 | 831 | 824 | 824 | 29,000 |
| 1996/09/19 | 850 | 850 | 830 | 831 | 17,000 |
| 1996/09/18 | 850 | 858 | 850 | 858 | 38,000 |
| 1996/09/17 | 846 | 859 | 846 | 850 | 46,000 |
| 1996/09/13 | 831 | 845 | 831 | 845 | 31,000 |
| 1996/09/12 | 836 | 846 | 835 | 846 | 57,000 |
| 1996/09/11 | 831 | 835 | 831 | 835 | 5,000 |
| 1996/09/10 | 826 | 835 | 826 | 830 | 19,000 |
| 1996/09/09 | 817 | 840 | 817 | 840 | 35,000 |
| 1996/09/06 | 830 | 831 | 825 | 825 | 37,000 |
| 1996/09/05 | 825 | 830 | 825 | 830 | 6,000 |
| 1996/09/04 | 828 | 828 | 828 | 828 | 4,000 |
| 1996/09/03 | 816 | 825 | 813 | 820 | 56,000 |
| 1996/09/02 | 820 | 823 | 812 | 812 | 18,000 |
| 1996/08/30 | 842 | 850 | 830 | 850 | 46,000 |
| 1996/08/29 | 840 | 850 | 830 | 842 | 24,000 |
| 1996/08/28 | 843 | 843 | 843 | 843 | 13,000 |
| 1996/08/27 | 835 | 843 | 835 | 843 | 11,000 |
| 1996/08/26 | 847 | 847 | 840 | 843 | 31,000 |
| 1996/08/23 | 868 | 868 | 845 | 845 | 23,000 |
| 1996/08/22 | 840 | 867 | 838 | 861 | 183,000 |
| 1996/08/21 | 844 | 844 | 834 | 837 | 44,000 |
| 1996/08/20 | 841 | 842 | 830 | 834 | 116,000 |
| 1996/08/19 | 821 | 835 | 821 | 821 | 324,000 |
| 1996/08/16 | 821 | 821 | 816 | 816 | 136,000 |
| 1996/08/15 | 820 | 827 | 816 | 816 | 188,000 |
| 1996/08/14 | 818 | 819 | 815 | 816 | 156,000 |
| 1996/08/13 | 821 | 822 | 810 | 819 | 128,000 |
| 1996/08/12 | 839 | 839 | 821 | 821 | 69,000 |
| 1996/08/09 | 844 | 855 | 844 | 855 | 54,000 |
| 1996/08/08 | 853 | 860 | 845 | 845 | 22,000 |
| 1996/08/07 | 896 | 896 | 851 | 851 | 273,000 |
| 1996/08/06 | 880 | 906 | 880 | 906 | 35,000 |
| 1996/08/05 | 880 | 885 | 875 | 875 | 15,000 |
| 1996/08/02 | 896 | 896 | 896 | 896 | 4,000 |
| 1996/08/01 | 875 | 886 | 870 | 886 | 22,000 |
| 1996/07/31 | 875 | 876 | 875 | 875 | 18,000 |
| 1996/07/30 | 880 | 880 | 871 | 875 | 12,000 |
| 1996/07/29 | 910 | 910 | 895 | 895 | 5,000 |
| 1996/07/26 | 895 | 900 | 895 | 900 | 12,000 |
| 1996/07/25 | 900 | 915 | 887 | 895 | 36,000 |
| 1996/07/24 | 918 | 919 | 907 | 907 | 21,000 |
| 1996/07/23 | 910 | 920 | 906 | 920 | 30,000 |
| 1996/07/22 | 940 | 940 | 920 | 920 | 26,000 |
| 1996/07/19 | 933 | 940 | 931 | 931 | 24,000 |
| 1996/07/18 | 923 | 923 | 921 | 921 | 15,000 |
| 1996/07/17 | 933 | 933 | 922 | 922 | 37,000 |
| 1996/07/16 | 929 | 929 | 921 | 924 | 36,000 |
| 1996/07/15 | 940 | 940 | 930 | 935 | 40,000 |
| 1996/07/12 | 931 | 949 | 920 | 935 | 48,000 |
| 1996/07/11 | 925 | 930 | 925 | 930 | 41,000 |
| 1996/07/10 | 923 | 925 | 922 | 924 | 43,000 |
| 1996/07/09 | 935 | 935 | 920 | 920 | 32,000 |
| 1996/07/08 | 950 | 950 | 935 | 936 | 26,000 |
| 1996/07/05 | 960 | 962 | 950 | 955 | 70,000 |
| 1996/07/04 | 961 | 961 | 957 | 957 | 94,000 |
| 1996/07/03 | 960 | 962 | 957 | 957 | 66,000 |
| 1996/07/02 | 964 | 964 | 955 | 960 | 53,000 |
| 1996/07/01 | 963 | 965 | 953 | 964 | 96,000 |
| 1996/06/28 | 950 | 955 | 941 | 953 | 69,000 |
| 1996/06/27 | 965 | 965 | 951 | 951 | 37,000 |
| 1996/06/26 | 951 | 965 | 951 | 960 | 44,000 |
| 1996/06/25 | 963 | 967 | 953 | 967 | 56,000 |
| 1996/06/24 | 960 | 963 | 940 | 963 | 85,000 |
| 1996/06/21 | 988 | 988 | 960 | 965 | 276,000 |
| 1996/06/20 | 948 | 981 | 945 | 981 | 554,000 |
| 1996/06/19 | 946 | 950 | 940 | 950 | 73,000 |
| 1996/06/18 | 940 | 946 | 935 | 945 | 110,000 |
| 1996/06/17 | 936 | 940 | 935 | 939 | 114,000 |
| 1996/06/14 | 940 | 942 | 920 | 926 | 53,000 |
| 1996/06/13 | 934 | 942 | 931 | 942 | 99,000 |
| 1996/06/12 | 900 | 939 | 900 | 939 | 51,000 |
| 1996/06/11 | 910 | 915 | 904 | 906 | 49,000 |
| 1996/06/10 | 910 | 912 | 902 | 906 | 21,000 |
| 1996/06/07 | 930 | 930 | 901 | 901 | 162,000 |
| 1996/06/06 | 921 | 925 | 920 | 925 | 91,000 |
| 1996/06/05 | 907 | 920 | 907 | 920 | 39,000 |
| 1996/06/04 | 904 | 910 | 902 | 907 | 81,000 |
| 1996/06/03 | 925 | 934 | 895 | 905 | 58,000 |
| 1996/05/31 | 935 | 942 | 930 | 942 | 79,000 |
| 1996/05/30 | 945 | 947 | 935 | 935 | 209,000 |
| 1996/05/29 | 920 | 966 | 920 | 950 | 893,000 |
| 1996/05/28 | 920 | 930 | 914 | 920 | 199,000 |
| 1996/05/27 | 909 | 911 | 908 | 910 | 95,000 |
| 1996/05/24 | 904 | 914 | 904 | 910 | 93,000 |
| 1996/05/23 | 895 | 911 | 882 | 890 | 117,000 |
| 1996/05/22 | 890 | 890 | 880 | 885 | 36,000 |
| 1996/05/21 | 897 | 897 | 885 | 890 | 25,000 |
| 1996/05/20 | 907 | 907 | 886 | 887 | 71,000 |
| 1996/05/17 | 912 | 918 | 886 | 886 | 31,000 |
| 1996/05/16 | 884 | 909 | 884 | 904 | 37,000 |
| 1996/05/15 | 881 | 885 | 879 | 879 | 41,000 |
| 1996/05/14 | 880 | 890 | 871 | 871 | 62,000 |
| 1996/05/13 | 880 | 895 | 880 | 886 | 26,000 |
| 1996/05/10 | 898 | 898 | 875 | 880 | 17,000 |
| 1996/05/09 | 885 | 900 | 885 | 900 | 32,000 |
| 1996/05/08 | 895 | 900 | 885 | 895 | 46,000 |
| 1996/05/07 | 905 | 906 | 900 | 900 | 17,000 |
| 1996/05/02 | 910 | 911 | 895 | 900 | 52,000 |
| 1996/05/01 | 917 | 918 | 917 | 918 | 8,000 |
| 1996/04/30 | 925 | 930 | 910 | 918 | 37,000 |
| 1996/04/26 | 929 | 929 | 925 | 929 | 125,000 |
| 1996/04/25 | 920 | 935 | 919 | 929 | 86,000 |
| 1996/04/24 | 930 | 930 | 919 | 919 | 32,000 |
| 1996/04/23 | 940 | 945 | 920 | 920 | 169,000 |
| 1996/04/22 | 920 | 930 | 920 | 930 | 28,000 |
| 1996/04/19 | 920 | 927 | 916 | 920 | 88,000 |
| 1996/04/18 | 920 | 929 | 912 | 924 | 60,000 |
| 1996/04/17 | 930 | 931 | 920 | 920 | 52,000 |
| 1996/04/16 | 948 | 948 | 940 | 940 | 211,000 |
| 1996/04/15 | 934 | 948 | 930 | 948 | 253,000 |
| 1996/04/12 | 920 | 939 | 910 | 931 | 157,000 |
| 1996/04/11 | 920 | 925 | 910 | 915 | 98,000 |
| 1996/04/10 | 930 | 934 | 920 | 930 | 382,000 |
| 1996/04/09 | 899 | 930 | 899 | 930 | 578,000 |
| 1996/04/08 | 901 | 901 | 890 | 890 | 62,000 |
| 1996/04/05 | 899 | 901 | 885 | 899 | 140,000 |
| 1996/04/04 | 900 | 907 | 889 | 890 | 388,000 |
| 1996/04/03 | 878 | 917 | 875 | 890 | 1,048,000 |
| 1996/04/02 | 860 | 868 | 850 | 868 | 128,000 |
| 1996/04/01 | 846 | 859 | 846 | 859 | 106,000 |
| 1996/03/29 | 848 | 848 | 835 | 835 | 120,000 |
| 1996/03/28 | 824 | 839 | 823 | 839 | 71,000 |
| 1996/03/27 | 820 | 824 | 815 | 824 | 63,000 |
| 1996/03/26 | 803 | 810 | 800 | 804 | 120,000 |
| 1996/03/25 | 803 | 804 | 800 | 800 | 45,000 |
| 1996/03/22 | 818 | 818 | 797 | 797 | 28,000 |
| 1996/03/21 | 803 | 810 | 803 | 810 | 50,000 |
| 1996/03/19 | 810 | 810 | 801 | 801 | 9,000 |
| 1996/03/18 | 797 | 802 | 797 | 800 | 35,000 |
| 1996/03/15 | 796 | 800 | 796 | 796 | 27,000 |
| 1996/03/14 | 797 | 797 | 791 | 796 | 23,000 |
| 1996/03/13 | 806 | 806 | 792 | 796 | 14,000 |
| 1996/03/12 | 819 | 819 | 806 | 807 | 17,000 |
| 1996/03/11 | 802 | 802 | 797 | 800 | 30,000 |
| 1996/03/08 | 801 | 819 | 791 | 819 | 21,000 |
| 1996/03/07 | 792 | 792 | 791 | 791 | 8,000 |
| 1996/03/06 | 800 | 801 | 790 | 800 | 63,000 |
| 1996/03/05 | 795 | 800 | 795 | 795 | 70,000 |
| 1996/03/04 | 801 | 803 | 790 | 790 | 54,000 |
| 1996/03/01 | 819 | 819 | 801 | 801 | 96,000 |
| 1996/02/29 | 818 | 820 | 818 | 818 | 43,000 |
| 1996/02/28 | 818 | 818 | 816 | 816 | 16,000 |
| 1996/02/27 | 820 | 820 | 815 | 816 | 15,000 |
| 1996/02/26 | 820 | 820 | 820 | 820 | 8,000 |
| 1996/02/23 | 810 | 820 | 810 | 820 | 2,000 |
| 1996/02/22 | 812 | 815 | 810 | 812 | 39,000 |
| 1996/02/21 | 809 | 810 | 807 | 807 | 37,000 |
| 1996/02/20 | 818 | 818 | 808 | 811 | 76,000 |
| 1996/02/19 | 801 | 802 | 800 | 801 | 38,000 |
| 1996/02/16 | 820 | 820 | 800 | 800 | 31,000 |
| 1996/02/15 | 830 | 830 | 820 | 820 | 65,000 |
| 1996/02/14 | 840 | 840 | 825 | 826 | 180,000 |
| 1996/02/13 | 851 | 855 | 840 | 840 | 59,000 |
| 1996/02/09 | 839 | 839 | 837 | 839 | 74,000 |
| 1996/02/08 | 837 | 840 | 837 | 839 | 58,000 |
| 1996/02/07 | 839 | 840 | 835 | 838 | 49,000 |
| 1996/02/06 | 831 | 835 | 829 | 834 | 21,000 |
| 1996/02/05 | 849 | 849 | 828 | 828 | 33,000 |
| 1996/02/02 | 860 | 860 | 841 | 841 | 107,000 |
| 1996/02/01 | 839 | 859 | 839 | 859 | 64,000 |
| 1996/01/31 | 830 | 835 | 829 | 832 | 11,000 |
| 1996/01/30 | 814 | 831 | 814 | 830 | 24,000 |
| 1996/01/29 | 811 | 812 | 811 | 812 | 3,000 |
| 1996/01/26 | 800 | 810 | 800 | 805 | 42,000 |
| 1996/01/25 | 816 | 816 | 807 | 810 | 32,000 |
| 1996/01/24 | 810 | 811 | 810 | 811 | 9,000 |
| 1996/01/23 | 810 | 815 | 810 | 811 | 18,000 |
| 1996/01/22 | 825 | 825 | 810 | 815 | 33,000 |
| 1996/01/19 | 823 | 825 | 815 | 815 | 42,000 |
| 1996/01/18 | 826 | 830 | 821 | 821 | 9,000 |
| 1996/01/17 | 838 | 838 | 825 | 826 | 74,000 |
| 1996/01/16 | 841 | 841 | 832 | 837 | 20,000 |
| 1996/01/12 | 820 | 821 | 820 | 821 | 10,000 |
| 1996/01/11 | 840 | 840 | 838 | 838 | 16,000 |
| 1996/01/10 | 830 | 850 | 830 | 840 | 35,000 |
| 1996/01/09 | 825 | 835 | 825 | 825 | 9,000 |
| 1996/01/08 | 841 | 841 | 825 | 825 | 105,000 |
| 1996/01/05 | 850 | 850 | 835 | 835 | 41,000 |
| 1996/01/04 | 839 | 839 | 839 | 839 | 5,000 |