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 |
|---|---|---|---|---|---|
| 1983/12/28 | 319 | 319 | 319 | 319 | 4,000 |
| 1983/12/27 | 310 | 310 | 308 | 310 | 19,000 |
| 1983/12/26 | 312 | 312 | 310 | 311 | 19,000 |
| 1983/12/23 | 305 | 315 | 305 | 315 | 8,000 |
| 1983/12/22 | 304 | 304 | 302 | 302 | 23,000 |
| 1983/12/21 | 305 | 305 | 301 | 301 | 10,000 |
| 1983/12/20 | 300 | 300 | 296 | 300 | 38,000 |
| 1983/12/19 | 308 | 308 | 300 | 300 | 22,000 |
| 1983/12/17 | 308 | 308 | 306 | 306 | 69,000 |
| 1983/12/16 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/12/14 | 315 | 320 | 306 | 306 | 39,000 |
| 1983/12/13 | 310 | 311 | 310 | 310 | 17,000 |
| 1983/12/12 | 315 | 315 | 310 | 310 | 44,000 |
| 1983/12/09 | 317 | 318 | 315 | 315 | 17,000 |
| 1983/12/08 | 325 | 325 | 316 | 316 | 16,000 |
| 1983/12/07 | 314 | 320 | 314 | 320 | 7,000 |
| 1983/12/06 | 310 | 311 | 310 | 310 | 29,000 |
| 1983/12/05 | 313 | 315 | 308 | 308 | 67,000 |
| 1983/12/03 | 323 | 323 | 313 | 313 | 35,000 |
| 1983/12/02 | 322 | 329 | 318 | 322 | 74,000 |
| 1983/12/01 | 320 | 324 | 318 | 322 | 33,000 |
| 1983/11/30 | 320 | 325 | 315 | 325 | 49,000 |
| 1983/11/29 | 332 | 332 | 320 | 320 | 40,000 |
| 1983/11/28 | 340 | 340 | 330 | 330 | 87,000 |
| 1983/11/26 | 345 | 348 | 340 | 340 | 185,000 |
| 1983/11/25 | 340 | 350 | 338 | 345 | 562,000 |
| 1983/11/24 | 330 | 342 | 325 | 340 | 449,000 |
| 1983/11/22 | 320 | 330 | 320 | 330 | 155,000 |
| 1983/11/21 | 320 | 320 | 316 | 320 | 26,000 |
| 1983/11/19 | 323 | 325 | 320 | 320 | 65,000 |
| 1983/11/18 | 333 | 333 | 320 | 320 | 239,000 |
| 1983/11/17 | 310 | 333 | 307 | 333 | 103,000 |
| 1983/11/16 | 295 | 305 | 295 | 305 | 39,000 |
| 1983/11/15 | 295 | 298 | 295 | 298 | 37,000 |
| 1983/11/14 | 294 | 294 | 290 | 293 | 14,000 |
| 1983/11/11 | 292 | 295 | 292 | 295 | 14,000 |
| 1983/11/10 | 294 | 294 | 291 | 294 | 12,000 |
| 1983/11/07 | 295 | 295 | 295 | 295 | 2,000 |
| 1983/11/05 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/11/02 | 295 | 295 | 293 | 295 | 8,000 |
| 1983/11/01 | 293 | 295 | 293 | 295 | 21,000 |
| 1983/10/31 | 295 | 295 | 295 | 295 | 4,000 |
| 1983/10/29 | 293 | 295 | 293 | 295 | 6,000 |
| 1983/10/28 | 290 | 291 | 290 | 291 | 6,000 |
| 1983/10/27 | 289 | 289 | 289 | 289 | 2,000 |
| 1983/10/26 | 290 | 290 | 288 | 288 | 23,000 |
| 1983/10/25 | 291 | 291 | 291 | 291 | 18,000 |
| 1983/10/24 | 292 | 292 | 291 | 291 | 8,000 |
| 1983/10/21 | 295 | 295 | 291 | 291 | 3,000 |
| 1983/10/20 | 291 | 291 | 291 | 291 | 4,000 |
| 1983/10/19 | 290 | 290 | 290 | 290 | 8,000 |
| 1983/10/18 | 295 | 295 | 295 | 295 | 9,000 |
| 1983/10/17 | 300 | 300 | 295 | 295 | 17,000 |
| 1983/10/14 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/10/11 | 300 | 300 | 295 | 295 | 92,000 |
| 1983/10/07 | 300 | 300 | 300 | 300 | 7,000 |
| 1983/10/06 | 300 | 301 | 300 | 300 | 7,000 |
| 1983/10/05 | 295 | 300 | 295 | 300 | 29,000 |
| 1983/10/04 | 300 | 300 | 300 | 300 | 13,000 |
| 1983/10/03 | 300 | 300 | 295 | 300 | 19,000 |
| 1983/10/01 | 301 | 301 | 300 | 300 | 12,000 |
| 1983/09/30 | 301 | 301 | 301 | 301 | 7,000 |
| 1983/09/29 | 300 | 301 | 300 | 301 | 24,000 |
| 1983/09/28 | 300 | 300 | 300 | 300 | 34,000 |
| 1983/09/27 | 290 | 300 | 290 | 300 | 53,000 |
| 1983/09/26 | 290 | 290 | 290 | 290 | 12,000 |
| 1983/09/24 | 295 | 295 | 294 | 295 | 16,000 |
| 1983/09/22 | 295 | 295 | 295 | 295 | 34,000 |
| 1983/09/21 | 296 | 296 | 295 | 295 | 20,000 |
| 1983/09/20 | 295 | 295 | 294 | 295 | 23,000 |
| 1983/09/19 | 296 | 296 | 295 | 295 | 8,000 |
| 1983/09/16 | 299 | 299 | 295 | 295 | 14,000 |
| 1983/09/14 | 295 | 296 | 295 | 295 | 42,000 |
| 1983/09/12 | 296 | 296 | 296 | 296 | 1,000 |
| 1983/09/09 | 297 | 300 | 295 | 295 | 10,000 |
| 1983/09/08 | 295 | 295 | 295 | 295 | 21,000 |
| 1983/09/06 | 300 | 300 | 295 | 295 | 13,000 |
| 1983/09/03 | 299 | 299 | 295 | 295 | 2,000 |
| 1983/09/02 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/09/01 | 300 | 300 | 300 | 300 | 39,000 |
| 1983/08/31 | 300 | 300 | 300 | 300 | 27,000 |
| 1983/08/30 | 305 | 305 | 305 | 305 | 14,000 |
| 1983/08/29 | 300 | 305 | 295 | 305 | 53,000 |
| 1983/08/26 | 291 | 291 | 290 | 290 | 18,000 |
| 1983/08/24 | 292 | 293 | 292 | 292 | 13,000 |
| 1983/08/23 | 295 | 295 | 293 | 293 | 21,000 |
| 1983/08/22 | 294 | 299 | 293 | 299 | 9,000 |
| 1983/08/20 | 293 | 293 | 293 | 293 | 10,000 |
| 1983/08/19 | 293 | 293 | 293 | 293 | 5,000 |
| 1983/08/18 | 295 | 299 | 295 | 295 | 4,000 |
| 1983/08/17 | 299 | 299 | 299 | 299 | 5,000 |
| 1983/08/16 | 296 | 300 | 296 | 300 | 6,000 |
| 1983/08/15 | 301 | 301 | 300 | 300 | 5,000 |
| 1983/08/12 | 298 | 300 | 298 | 300 | 13,000 |
| 1983/08/11 | 302 | 302 | 300 | 300 | 14,000 |
| 1983/08/10 | 305 | 305 | 301 | 302 | 14,000 |
| 1983/08/09 | 301 | 301 | 300 | 300 | 36,000 |
| 1983/08/08 | 298 | 300 | 296 | 297 | 21,000 |
| 1983/08/06 | 293 | 295 | 293 | 295 | 26,000 |
| 1983/08/05 | 293 | 293 | 293 | 293 | 6,000 |
| 1983/08/04 | 293 | 293 | 293 | 293 | 13,000 |
| 1983/08/03 | 292 | 293 | 292 | 293 | 14,000 |
| 1983/08/02 | 293 | 293 | 292 | 292 | 5,000 |
| 1983/08/01 | 291 | 292 | 291 | 292 | 11,000 |
| 1983/07/30 | 292 | 292 | 290 | 290 | 19,000 |
| 1983/07/29 | 290 | 290 | 290 | 290 | 24,000 |
| 1983/07/27 | 290 | 290 | 289 | 289 | 16,000 |
| 1983/07/26 | 289 | 290 | 289 | 290 | 18,000 |
| 1983/07/25 | 290 | 290 | 289 | 289 | 40,000 |
| 1983/07/23 | 291 | 291 | 289 | 289 | 39,000 |
| 1983/07/22 | 290 | 292 | 290 | 292 | 16,000 |
| 1983/07/21 | 292 | 292 | 290 | 290 | 25,000 |
| 1983/07/20 | 290 | 290 | 290 | 290 | 7,000 |
| 1983/07/19 | 292 | 292 | 291 | 292 | 11,000 |
| 1983/07/18 | 293 | 293 | 290 | 290 | 27,000 |
| 1983/07/15 | 294 | 294 | 292 | 292 | 8,000 |
| 1983/07/13 | 290 | 295 | 290 | 295 | 8,000 |
| 1983/07/12 | 290 | 290 | 290 | 290 | 17,000 |
| 1983/07/11 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/07/08 | 288 | 290 | 285 | 288 | 15,000 |
| 1983/07/07 | 290 | 290 | 288 | 288 | 8,000 |
| 1983/07/06 | 290 | 295 | 289 | 295 | 17,000 |
| 1983/07/05 | 289 | 290 | 289 | 290 | 22,000 |
| 1983/07/04 | 288 | 288 | 288 | 288 | 6,000 |
| 1983/07/02 | 284 | 285 | 284 | 285 | 17,000 |
| 1983/07/01 | 289 | 289 | 283 | 283 | 31,000 |
| 1983/06/30 | 290 | 290 | 289 | 289 | 6,000 |
| 1983/06/29 | 290 | 290 | 289 | 289 | 5,000 |
| 1983/06/28 | 290 | 290 | 290 | 290 | 7,000 |
| 1983/06/24 | 287 | 291 | 287 | 290 | 37,000 |
| 1983/06/23 | 290 | 290 | 290 | 290 | 36,000 |
| 1983/06/22 | 290 | 290 | 288 | 290 | 20,000 |
| 1983/06/21 | 290 | 290 | 287 | 287 | 11,000 |
| 1983/06/17 | 294 | 294 | 292 | 292 | 19,000 |
| 1983/06/16 | 295 | 295 | 293 | 294 | 14,000 |
| 1983/06/15 | 295 | 295 | 295 | 295 | 10,000 |
| 1983/06/13 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/06/11 | 295 | 295 | 290 | 295 | 11,000 |
| 1983/06/10 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/06/09 | 295 | 295 | 291 | 293 | 18,000 |
| 1983/06/08 | 296 | 296 | 296 | 296 | 4,000 |
| 1983/06/07 | 295 | 300 | 295 | 300 | 4,000 |
| 1983/06/06 | 300 | 300 | 296 | 296 | 24,000 |
| 1983/06/04 | 305 | 305 | 300 | 300 | 20,000 |
| 1983/06/02 | 308 | 308 | 306 | 306 | 9,000 |
| 1983/06/01 | 306 | 310 | 305 | 309 | 74,000 |
| 1983/05/31 | 306 | 306 | 306 | 306 | 538,000 |
| 1983/05/30 | 305 | 306 | 305 | 306 | 54,000 |
| 1983/05/28 | 302 | 305 | 300 | 305 | 66,000 |
| 1983/05/27 | 303 | 303 | 295 | 302 | 44,000 |
| 1983/05/26 | 305 | 305 | 303 | 304 | 21,000 |
| 1983/05/25 | 305 | 305 | 305 | 305 | 11,000 |
| 1983/05/24 | 305 | 306 | 305 | 305 | 10,000 |
| 1983/05/23 | 307 | 307 | 305 | 306 | 36,000 |
| 1983/05/20 | 306 | 306 | 305 | 305 | 23,000 |
| 1983/05/19 | 307 | 307 | 305 | 306 | 4,000 |
| 1983/05/18 | 308 | 308 | 305 | 308 | 30,000 |
| 1983/05/17 | 308 | 308 | 308 | 308 | 24,000 |
| 1983/05/16 | 308 | 308 | 307 | 308 | 11,000 |
| 1983/05/14 | 307 | 307 | 307 | 307 | 6,000 |
| 1983/05/12 | 310 | 310 | 308 | 308 | 14,000 |
| 1983/05/11 | 312 | 312 | 307 | 309 | 11,000 |
| 1983/05/10 | 307 | 310 | 307 | 310 | 46,000 |
| 1983/05/09 | 307 | 307 | 305 | 307 | 31,000 |
| 1983/05/07 | 305 | 305 | 305 | 305 | 12,000 |
| 1983/05/06 | 305 | 305 | 304 | 304 | 48,000 |
| 1983/05/04 | 306 | 306 | 303 | 305 | 55,000 |
| 1983/05/02 | 305 | 310 | 305 | 306 | 114,000 |
| 1983/04/30 | 304 | 305 | 304 | 304 | 20,000 |
| 1983/04/28 | 299 | 305 | 299 | 305 | 84,000 |
| 1983/04/27 | 298 | 300 | 298 | 299 | 69,000 |
| 1983/04/26 | 299 | 299 | 294 | 295 | 73,000 |
| 1983/04/25 | 300 | 300 | 297 | 297 | 28,000 |
| 1983/04/23 | 296 | 300 | 296 | 300 | 4,000 |
| 1983/04/22 | 295 | 295 | 294 | 294 | 23,000 |
| 1983/04/21 | 296 | 296 | 294 | 294 | 27,000 |
| 1983/04/20 | 295 | 295 | 294 | 294 | 21,000 |
| 1983/04/19 | 293 | 295 | 293 | 293 | 49,000 |
| 1983/04/18 | 295 | 295 | 295 | 295 | 14,000 |
| 1983/04/15 | 296 | 296 | 291 | 291 | 39,000 |
| 1983/04/14 | 295 | 296 | 292 | 296 | 10,000 |
| 1983/04/13 | 295 | 300 | 295 | 295 | 17,000 |
| 1983/04/12 | 295 | 295 | 295 | 295 | 7,000 |
| 1983/04/11 | 295 | 295 | 295 | 295 | 3,000 |
| 1983/04/09 | 290 | 290 | 290 | 290 | 51,000 |
| 1983/04/08 | 292 | 292 | 290 | 290 | 26,000 |
| 1983/04/07 | 303 | 303 | 295 | 295 | 14,000 |
| 1983/04/06 | 295 | 303 | 295 | 303 | 48,000 |
| 1983/04/05 | 290 | 300 | 290 | 296 | 68,000 |
| 1983/04/04 | 295 | 295 | 290 | 290 | 60,000 |
| 1983/04/02 | 295 | 295 | 295 | 295 | 18,000 |
| 1983/04/01 | 295 | 295 | 294 | 295 | 15,000 |
| 1983/03/31 | 290 | 293 | 290 | 292 | 7,000 |
| 1983/03/30 | 286 | 288 | 286 | 288 | 18,000 |
| 1983/03/28 | 285 | 285 | 285 | 285 | 13,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 316 | 316 | 316 | 316 | 14,000 |
| 1983/03/25 | 314 | 316 | 314 | 315 | 39,000 |
| 1983/03/24 | 314 | 314 | 313 | 313 | 10,000 |
| 1983/03/23 | 312 | 314 | 312 | 314 | 18,000 |
| 1983/03/22 | 310 | 312 | 310 | 310 | 18,000 |
| 1983/03/18 | 310 | 310 | 306 | 310 | 20,000 |
| 1983/03/17 | 310 | 313 | 310 | 313 | 6,000 |
| 1983/03/16 | 313 | 313 | 305 | 305 | 7,000 |
| 1983/03/15 | 313 | 313 | 310 | 310 | 21,000 |
| 1983/03/12 | 318 | 318 | 318 | 318 | 24,000 |
| 1983/03/09 | 297 | 298 | 290 | 298 | 58,000 |
| 1983/03/08 | 300 | 300 | 298 | 298 | 92,000 |
| 1983/03/07 | 305 | 305 | 300 | 300 | 62,000 |
| 1983/03/05 | 310 | 310 | 298 | 300 | 116,000 |
| 1983/03/04 | 310 | 310 | 310 | 310 | 11,000 |
| 1983/03/03 | 310 | 310 | 310 | 310 | 41,000 |
| 1983/03/02 | 308 | 310 | 308 | 310 | 8,000 |
| 1983/03/01 | 308 | 308 | 305 | 305 | 35,000 |
| 1983/02/28 | 305 | 306 | 304 | 306 | 6,000 |
| 1983/02/26 | 304 | 304 | 304 | 304 | 2,000 |
| 1983/02/25 | 303 | 303 | 303 | 303 | 10,000 |
| 1983/02/24 | 305 | 305 | 305 | 305 | 12,000 |
| 1983/02/23 | 303 | 303 | 303 | 303 | 4,000 |
| 1983/02/22 | 302 | 303 | 302 | 303 | 5,000 |
| 1983/02/21 | 306 | 306 | 303 | 303 | 10,000 |
| 1983/02/18 | 303 | 303 | 302 | 303 | 42,000 |
| 1983/02/17 | 304 | 306 | 304 | 306 | 25,000 |
| 1983/02/16 | 303 | 304 | 303 | 304 | 6,000 |
| 1983/02/15 | 304 | 304 | 304 | 304 | 13,000 |
| 1983/02/14 | 304 | 304 | 304 | 304 | 6,000 |
| 1983/02/12 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/02/10 | 303 | 306 | 303 | 306 | 25,000 |
| 1983/02/09 | 306 | 306 | 303 | 303 | 5,000 |
| 1983/02/08 | 306 | 306 | 304 | 304 | 6,000 |
| 1983/02/05 | 305 | 306 | 305 | 305 | 4,000 |
| 1983/02/04 | 305 | 305 | 304 | 304 | 6,000 |
| 1983/02/03 | 305 | 305 | 305 | 305 | 11,000 |
| 1983/02/02 | 305 | 306 | 305 | 306 | 3,000 |
| 1983/01/31 | 303 | 303 | 303 | 303 | 7,000 |
| 1983/01/29 | 303 | 303 | 302 | 302 | 6,000 |
| 1983/01/28 | 303 | 304 | 303 | 303 | 9,000 |
| 1983/01/27 | 305 | 306 | 303 | 303 | 33,000 |
| 1983/01/26 | 306 | 306 | 303 | 303 | 15,000 |
| 1983/01/22 | 306 | 306 | 306 | 306 | 2,000 |
| 1983/01/21 | 306 | 306 | 306 | 306 | 9,000 |
| 1983/01/20 | 310 | 310 | 306 | 310 | 12,000 |
| 1983/01/19 | 310 | 311 | 306 | 306 | 23,000 |
| 1983/01/18 | 311 | 311 | 310 | 310 | 7,000 |
| 1983/01/17 | 320 | 320 | 303 | 306 | 273,000 |
| 1983/01/14 | 326 | 330 | 325 | 325 | 42,000 |
| 1983/01/13 | 315 | 328 | 310 | 328 | 47,000 |
| 1983/01/12 | 307 | 313 | 306 | 313 | 33,000 |
| 1983/01/11 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/01/10 | 305 | 305 | 302 | 305 | 15,000 |
| 1983/01/08 | 306 | 306 | 305 | 305 | 8,000 |
| 1983/01/07 | 309 | 309 | 305 | 305 | 16,000 |
| 1983/01/06 | 309 | 310 | 308 | 310 | 10,000 |
| 1983/01/05 | 309 | 309 | 309 | 309 | 7,000 |
| 1983/01/04 | 310 | 310 | 310 | 310 | 3,000 |