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 |
---|---|---|---|---|---|
2009/12/30 | 613 | 613 | 589 | 589 | 49,500 |
2009/12/29 | 614 | 618 | 610 | 612 | 24,800 |
2009/12/28 | 610 | 625 | 610 | 619 | 23,800 |
2009/12/25 | 612 | 616 | 606 | 610 | 42,600 |
2009/12/24 | 615 | 628 | 610 | 618 | 80,500 |
2009/12/22 | 616 | 623 | 607 | 612 | 76,800 |
2009/12/21 | 615 | 629 | 598 | 614 | 78,600 |
2009/12/18 | 604 | 615 | 598 | 606 | 45,200 |
2009/12/17 | 612 | 615 | 597 | 612 | 65,100 |
2009/12/16 | 591 | 605 | 586 | 602 | 88,100 |
2009/12/15 | 580 | 595 | 578 | 592 | 95,300 |
2009/12/14 | 568 | 576 | 565 | 574 | 85,000 |
2009/12/11 | 563 | 572 | 549 | 571 | 94,100 |
2009/12/10 | 554 | 566 | 544 | 553 | 85,200 |
2009/12/09 | 547 | 559 | 540 | 548 | 37,400 |
2009/12/08 | 563 | 570 | 556 | 560 | 47,800 |
2009/12/07 | 570 | 576 | 562 | 572 | 46,500 |
2009/12/04 | 560 | 571 | 544 | 568 | 89,300 |
2009/12/03 | 554 | 576 | 548 | 567 | 136,700 |
2009/12/02 | 543 | 558 | 534 | 545 | 74,400 |
2009/12/01 | 520 | 548 | 516 | 548 | 68,700 |
2009/11/30 | 514 | 530 | 514 | 528 | 103,000 |
2009/11/27 | 503 | 514 | 499 | 505 | 117,400 |
2009/11/26 | 522 | 528 | 501 | 518 | 190,300 |
2009/11/25 | 530 | 541 | 520 | 534 | 167,800 |
2009/11/24 | 562 | 569 | 537 | 547 | 110,800 |
2009/11/20 | 544 | 552 | 536 | 552 | 116,100 |
2009/11/19 | 553 | 563 | 544 | 561 | 98,700 |
2009/11/18 | 560 | 563 | 544 | 561 | 126,500 |
2009/11/17 | 563 | 579 | 559 | 567 | 91,400 |
2009/11/16 | 571 | 575 | 559 | 573 | 83,900 |
2009/11/13 | 577 | 604 | 577 | 581 | 129,200 |
2009/11/12 | 604 | 604 | 584 | 587 | 77,000 |
2009/11/11 | 600 | 612 | 596 | 604 | 74,600 |
2009/11/10 | 619 | 622 | 597 | 603 | 123,800 |
2009/11/09 | 617 | 639 | 589 | 627 | 106,600 |
2009/11/06 | 628 | 633 | 611 | 624 | 85,200 |
2009/11/05 | 644 | 647 | 627 | 638 | 58,600 |
2009/11/04 | 638 | 653 | 637 | 651 | 57,200 |
2009/11/02 | 652 | 656 | 635 | 648 | 43,000 |
2009/10/30 | 656 | 658 | 643 | 652 | 54,100 |
2009/10/29 | 650 | 653 | 642 | 649 | 69,800 |
2009/10/28 | 674 | 675 | 637 | 656 | 77,700 |
2009/10/27 | 666 | 670 | 657 | 667 | 78,100 |
2009/10/26 | 670 | 679 | 668 | 676 | 32,900 |
2009/10/23 | 680 | 682 | 669 | 675 | 73,000 |
2009/10/22 | 673 | 676 | 659 | 673 | 56,500 |
2009/10/21 | 688 | 688 | 675 | 683 | 47,100 |
2009/10/20 | 682 | 690 | 675 | 687 | 28,800 |
2009/10/19 | 684 | 684 | 665 | 680 | 48,300 |
2009/10/16 | 683 | 688 | 664 | 674 | 30,100 |
2009/10/15 | 675 | 688 | 671 | 679 | 41,600 |
2009/10/14 | 680 | 684 | 669 | 679 | 65,500 |
2009/10/13 | 670 | 685 | 652 | 680 | 56,600 |
2009/10/09 | 669 | 674 | 651 | 670 | 49,800 |
2009/10/08 | 670 | 670 | 651 | 664 | 36,600 |
2009/10/07 | 649 | 665 | 639 | 665 | 40,800 |
2009/10/06 | 635 | 650 | 622 | 639 | 72,400 |
2009/10/05 | 644 | 646 | 631 | 639 | 30,000 |
2009/10/02 | 642 | 655 | 618 | 644 | 84,400 |
2009/10/01 | 689 | 689 | 665 | 681 | 40,700 |
2009/09/30 | 677 | 699 | 674 | 698 | 30,900 |
2009/09/29 | 671 | 689 | 662 | 680 | 51,500 |
2009/09/28 | 669 | 678 | 665 | 675 | 50,700 |
2009/09/25 | 689 | 689 | 660 | 679 | 51,100 |
2009/09/24 | 681 | 692 | 660 | 691 | 103,000 |
2009/09/18 | 683 | 694 | 665 | 674 | 113,900 |
2009/09/17 | 679 | 690 | 677 | 690 | 52,000 |
2009/09/16 | 674 | 687 | 672 | 679 | 61,900 |
2009/09/15 | 689 | 692 | 670 | 679 | 60,400 |
2009/09/14 | 707 | 707 | 689 | 691 | 49,100 |
2009/09/11 | 720 | 720 | 701 | 706 | 69,400 |
2009/09/10 | 706 | 717 | 705 | 713 | 40,000 |
2009/09/09 | 705 | 712 | 702 | 703 | 39,300 |
2009/09/08 | 710 | 714 | 703 | 704 | 47,400 |
2009/09/07 | 707 | 716 | 705 | 708 | 44,400 |
2009/09/04 | 708 | 716 | 701 | 707 | 65,800 |
2009/09/03 | 703 | 707 | 692 | 698 | 60,500 |
2009/09/02 | 690 | 703 | 675 | 702 | 76,300 |
2009/09/01 | 709 | 722 | 705 | 720 | 43,900 |
2009/08/31 | 716 | 726 | 706 | 719 | 71,800 |
2009/08/28 | 725 | 725 | 710 | 715 | 51,400 |
2009/08/27 | 718 | 718 | 699 | 712 | 78,000 |
2009/08/26 | 704 | 717 | 697 | 717 | 77,100 |
2009/08/25 | 700 | 703 | 693 | 698 | 50,000 |
2009/08/24 | 698 | 717 | 698 | 704 | 75,200 |
2009/08/21 | 700 | 701 | 682 | 694 | 66,800 |
2009/08/20 | 687 | 702 | 680 | 700 | 101,200 |
2009/08/19 | 700 | 704 | 688 | 690 | 51,300 |
2009/08/18 | 682 | 699 | 682 | 695 | 62,700 |
2009/08/17 | 689 | 697 | 678 | 690 | 97,800 |
2009/08/14 | 679 | 696 | 676 | 696 | 80,300 |
2009/08/13 | 670 | 682 | 670 | 680 | 58,000 |
2009/08/12 | 672 | 677 | 665 | 670 | 59,500 |
2009/08/11 | 670 | 685 | 668 | 681 | 56,300 |
2009/08/10 | 665 | 673 | 653 | 667 | 87,200 |
2009/08/07 | 651 | 664 | 631 | 659 | 198,200 |
2009/08/06 | 661 | 672 | 656 | 665 | 80,100 |
2009/08/05 | 663 | 681 | 663 | 669 | 104,300 |
2009/08/04 | 662 | 672 | 656 | 666 | 77,400 |
2009/08/03 | 660 | 662 | 650 | 658 | 45,700 |
2009/07/31 | 645 | 656 | 639 | 652 | 89,100 |
2009/07/30 | 640 | 646 | 628 | 646 | 88,000 |
2009/07/29 | 649 | 655 | 631 | 635 | 195,100 |
2009/07/28 | 657 | 660 | 637 | 653 | 205,400 |
2009/07/27 | 663 | 670 | 648 | 662 | 189,000 |
2009/07/24 | 664 | 669 | 654 | 664 | 80,400 |
2009/07/23 | 657 | 671 | 657 | 662 | 136,400 |
2009/07/22 | 682 | 684 | 651 | 676 | 192,100 |
2009/07/21 | 679 | 692 | 660 | 688 | 117,300 |
2009/07/17 | 688 | 691 | 669 | 672 | 144,300 |
2009/07/16 | 711 | 711 | 697 | 698 | 102,800 |
2009/07/15 | 720 | 720 | 695 | 701 | 118,700 |
2009/07/14 | 695 | 709 | 686 | 700 | 77,800 |
2009/07/13 | 688 | 694 | 665 | 675 | 101,100 |
2009/07/10 | 689 | 695 | 670 | 689 | 59,300 |
2009/07/09 | 684 | 701 | 670 | 682 | 75,100 |
2009/07/08 | 700 | 714 | 695 | 704 | 107,800 |
2009/07/07 | 737 | 744 | 714 | 720 | 66,800 |
2009/07/06 | 727 | 741 | 711 | 736 | 45,900 |
2009/07/03 | 726 | 741 | 722 | 734 | 54,200 |
2009/07/02 | 747 | 749 | 724 | 746 | 85,000 |
2009/07/01 | 740 | 750 | 722 | 737 | 64,400 |
2009/06/30 | 712 | 745 | 708 | 745 | 137,700 |
2009/06/29 | 693 | 704 | 685 | 702 | 100,500 |
2009/06/26 | 706 | 706 | 673 | 690 | 86,600 |
2009/06/25 | 659 | 692 | 659 | 682 | 110,400 |
2009/06/24 | 664 | 676 | 652 | 665 | 97,400 |
2009/06/23 | 693 | 694 | 668 | 674 | 103,300 |
2009/06/22 | 695 | 713 | 685 | 703 | 100,500 |
2009/06/19 | 696 | 709 | 685 | 687 | 129,900 |
2009/06/18 | 725 | 725 | 692 | 706 | 61,700 |
2009/06/17 | 710 | 727 | 705 | 720 | 66,800 |
2009/06/16 | 729 | 740 | 715 | 720 | 106,500 |
2009/06/15 | 750 | 766 | 750 | 759 | 71,800 |
2009/06/12 | 755 | 772 | 751 | 756 | 118,800 |
2009/06/11 | 784 | 784 | 760 | 765 | 54,000 |
2009/06/10 | 745 | 774 | 743 | 774 | 93,300 |
2009/06/09 | 751 | 762 | 744 | 744 | 69,600 |
2009/06/08 | 747 | 755 | 742 | 744 | 103,500 |
2009/06/05 | 765 | 769 | 749 | 757 | 70,500 |
2009/06/04 | 773 | 780 | 756 | 763 | 84,000 |
2009/06/03 | 780 | 791 | 770 | 783 | 47,700 |
2009/06/02 | 796 | 798 | 783 | 784 | 51,600 |
2009/06/01 | 768 | 800 | 757 | 795 | 100,000 |
2009/05/29 | 780 | 783 | 765 | 776 | 90,100 |
2009/05/28 | 741 | 795 | 740 | 795 | 145,900 |
2009/05/27 | 759 | 795 | 759 | 770 | 199,800 |
2009/05/26 | 703 | 741 | 690 | 740 | 158,800 |
2009/05/25 | 686 | 698 | 676 | 684 | 70,100 |
2009/05/22 | 671 | 681 | 662 | 678 | 72,800 |
2009/05/21 | 697 | 697 | 668 | 678 | 112,900 |
2009/05/20 | 683 | 709 | 683 | 707 | 73,100 |
2009/05/19 | 719 | 722 | 678 | 684 | 150,600 |
2009/05/18 | 735 | 736 | 710 | 718 | 98,000 |
2009/05/15 | 738 | 775 | 738 | 775 | 51,400 |
2009/05/14 | 755 | 760 | 741 | 743 | 54,700 |
2009/05/13 | 776 | 789 | 757 | 776 | 41,900 |
2009/05/12 | 764 | 790 | 764 | 771 | 52,600 |
2009/05/11 | 778 | 786 | 759 | 774 | 60,600 |
2009/05/08 | 769 | 781 | 760 | 778 | 43,900 |
2009/05/07 | 760 | 784 | 750 | 782 | 60,400 |
2009/05/01 | 742 | 752 | 733 | 744 | 48,700 |
2009/04/30 | 755 | 768 | 730 | 740 | 58,600 |
2009/04/28 | 739 | 760 | 720 | 720 | 77,400 |
2009/04/27 | 726 | 740 | 714 | 738 | 86,600 |
2009/04/24 | 694 | 709 | 685 | 696 | 61,200 |
2009/04/23 | 694 | 710 | 657 | 704 | 119,000 |
2009/04/22 | 710 | 715 | 689 | 693 | 54,800 |
2009/04/21 | 683 | 709 | 670 | 700 | 186,200 |
2009/04/20 | 710 | 737 | 701 | 722 | 87,600 |
2009/04/17 | 713 | 736 | 705 | 713 | 55,000 |
2009/04/16 | 692 | 738 | 691 | 712 | 63,100 |
2009/04/15 | 690 | 692 | 661 | 685 | 84,500 |
2009/04/14 | 695 | 699 | 685 | 690 | 80,900 |
2009/04/13 | 690 | 705 | 678 | 687 | 85,400 |
2009/04/10 | 682 | 702 | 662 | 695 | 92,700 |
2009/04/09 | 635 | 663 | 628 | 662 | 95,800 |
2009/04/08 | 623 | 642 | 616 | 629 | 60,900 |
2009/04/07 | 616 | 640 | 583 | 633 | 75,900 |
2009/04/06 | 631 | 633 | 600 | 606 | 56,000 |
2009/04/03 | 630 | 630 | 612 | 626 | 40,700 |
2009/04/02 | 605 | 628 | 598 | 624 | 72,300 |
2009/04/01 | 572 | 593 | 572 | 593 | 24,800 |
2009/03/31 | 583 | 591 | 562 | 570 | 64,000 |
2009/03/30 | 618 | 629 | 593 | 593 | 51,300 |
2009/03/27 | 604 | 635 | 604 | 616 | 98,300 |
2009/03/26 | 568 | 588 | 568 | 588 | 32,700 |
2009/03/25 | 572 | 579 | 562 | 576 | 48,100 |
2009/03/24 | 560 | 565 | 548 | 562 | 71,900 |
2009/03/23 | 549 | 557 | 539 | 548 | 61,300 |
2009/03/19 | 540 | 540 | 524 | 530 | 25,200 |
2009/03/18 | 533 | 541 | 529 | 530 | 32,200 |
2009/03/17 | 535 | 549 | 526 | 535 | 62,000 |
2009/03/16 | 540 | 545 | 528 | 540 | 39,700 |
2009/03/13 | 495 | 529 | 495 | 524 | 95,300 |
2009/03/12 | 516 | 526 | 512 | 514 | 29,400 |
2009/03/11 | 549 | 549 | 521 | 526 | 32,700 |
2009/03/10 | 522 | 532 | 516 | 529 | 50,300 |
2009/03/09 | 532 | 538 | 495 | 521 | 90,100 |
2009/03/06 | 579 | 581 | 559 | 562 | 61,600 |
2009/03/05 | 565 | 611 | 565 | 599 | 85,800 |
2009/03/04 | 553 | 570 | 552 | 564 | 57,300 |
2009/03/03 | 561 | 569 | 547 | 562 | 57,600 |
2009/03/02 | 570 | 596 | 555 | 559 | 62,000 |
2009/02/27 | 593 | 600 | 572 | 595 | 56,200 |
2009/02/26 | 585 | 597 | 581 | 583 | 46,600 |
2009/02/25 | 570 | 585 | 557 | 585 | 52,100 |
2009/02/24 | 544 | 558 | 538 | 550 | 44,700 |
2009/02/23 | 560 | 571 | 554 | 564 | 43,000 |
2009/02/20 | 585 | 590 | 564 | 570 | 34,800 |
2009/02/19 | 579 | 595 | 575 | 595 | 44,300 |
2009/02/18 | 582 | 582 | 539 | 570 | 83,900 |
2009/02/17 | 588 | 602 | 581 | 582 | 120,100 |
2009/02/16 | 562 | 590 | 561 | 583 | 82,400 |
2009/02/13 | 553 | 558 | 531 | 545 | 81,900 |
2009/02/12 | 560 | 570 | 541 | 559 | 58,400 |
2009/02/10 | 574 | 595 | 566 | 570 | 50,600 |
2009/02/09 | 575 | 590 | 564 | 566 | 71,300 |
2009/02/06 | 606 | 612 | 575 | 583 | 57,600 |
2009/02/05 | 601 | 604 | 581 | 597 | 38,800 |
2009/02/04 | 593 | 601 | 582 | 601 | 34,300 |
2009/02/03 | 585 | 616 | 584 | 584 | 38,300 |
2009/02/02 | 585 | 598 | 576 | 596 | 84,700 |
2009/01/30 | 602 | 604 | 582 | 595 | 145,200 |
2009/01/29 | 638 | 638 | 611 | 621 | 66,700 |
2009/01/28 | 641 | 650 | 624 | 633 | 46,900 |
2009/01/27 | 603 | 639 | 601 | 635 | 132,000 |
2009/01/26 | 583 | 615 | 581 | 610 | 49,400 |
2009/01/23 | 591 | 599 | 582 | 590 | 51,900 |
2009/01/22 | 579 | 599 | 571 | 597 | 81,800 |
2009/01/21 | 563 | 585 | 560 | 564 | 72,400 |
2009/01/20 | 584 | 586 | 567 | 571 | 58,800 |
2009/01/19 | 600 | 615 | 591 | 594 | 76,500 |
2009/01/16 | 591 | 615 | 584 | 593 | 118,800 |
2009/01/15 | 586 | 618 | 584 | 601 | 116,800 |
2009/01/14 | 589 | 607 | 583 | 587 | 83,100 |
2009/01/13 | 561 | 589 | 561 | 579 | 64,200 |
2009/01/09 | 610 | 611 | 591 | 591 | 69,300 |
2009/01/08 | 615 | 615 | 577 | 611 | 79,000 |
2009/01/07 | 622 | 627 | 609 | 619 | 97,000 |
2009/01/06 | 615 | 634 | 602 | 615 | 38,500 |
2009/01/05 | 648 | 648 | 617 | 618 | 24,000 |