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 |
|---|---|---|---|---|---|
| 1984/12/28 | 395 | 395 | 386 | 390 | 117,000 |
| 1984/12/27 | 370 | 390 | 370 | 390 | 299,000 |
| 1984/12/26 | 366 | 371 | 362 | 362 | 160,000 |
| 1984/12/25 | 364 | 367 | 363 | 365 | 75,000 |
| 1984/12/24 | 369 | 369 | 364 | 369 | 44,000 |
| 1984/12/22 | 369 | 369 | 369 | 369 | 2,000 |
| 1984/12/21 | 368 | 368 | 364 | 364 | 43,000 |
| 1984/12/20 | 366 | 370 | 365 | 370 | 50,000 |
| 1984/12/19 | 366 | 366 | 364 | 366 | 97,000 |
| 1984/12/18 | 362 | 370 | 362 | 369 | 30,000 |
| 1984/12/17 | 362 | 362 | 362 | 362 | 39,000 |
| 1984/12/15 | 385 | 385 | 378 | 382 | 128,000 |
| 1984/12/14 | 365 | 380 | 365 | 380 | 94,000 |
| 1984/12/13 | 375 | 375 | 365 | 370 | 127,000 |
| 1984/12/12 | 394 | 397 | 385 | 385 | 352,000 |
| 1984/12/11 | 376 | 395 | 372 | 395 | 367,000 |
| 1984/12/10 | 369 | 378 | 367 | 378 | 77,000 |
| 1984/12/07 | 373 | 374 | 368 | 368 | 73,000 |
| 1984/12/06 | 357 | 369 | 357 | 368 | 91,000 |
| 1984/12/05 | 351 | 356 | 351 | 352 | 66,000 |
| 1984/12/04 | 342 | 351 | 340 | 350 | 68,000 |
| 1984/12/03 | 341 | 341 | 341 | 341 | 58,000 |
| 1984/12/01 | 343 | 345 | 340 | 340 | 42,000 |
| 1984/11/30 | 348 | 350 | 343 | 343 | 58,000 |
| 1984/11/29 | 350 | 350 | 346 | 346 | 24,000 |
| 1984/11/28 | 351 | 351 | 341 | 345 | 49,000 |
| 1984/11/27 | 355 | 356 | 350 | 350 | 31,000 |
| 1984/11/26 | 365 | 365 | 360 | 360 | 63,000 |
| 1984/11/24 | 354 | 365 | 351 | 364 | 34,000 |
| 1984/11/22 | 350 | 355 | 350 | 355 | 39,000 |
| 1984/11/21 | 366 | 369 | 356 | 359 | 89,000 |
| 1984/11/20 | 364 | 364 | 364 | 364 | 54,000 |
| 1984/11/19 | 399 | 399 | 389 | 389 | 103,000 |
| 1984/11/17 | 388 | 400 | 383 | 399 | 563,000 |
| 1984/11/16 | 373 | 384 | 373 | 384 | 311,000 |
| 1984/11/15 | 365 | 370 | 361 | 368 | 188,000 |
| 1984/11/14 | 373 | 375 | 361 | 366 | 249,000 |
| 1984/11/13 | 345 | 370 | 345 | 370 | 209,000 |
| 1984/11/12 | 344 | 346 | 344 | 346 | 68,000 |
| 1984/11/09 | 340 | 343 | 335 | 343 | 79,000 |
| 1984/11/08 | 330 | 339 | 330 | 338 | 42,000 |
| 1984/11/07 | 338 | 339 | 338 | 339 | 6,000 |
| 1984/11/06 | 340 | 340 | 336 | 340 | 22,000 |
| 1984/11/02 | 327 | 330 | 325 | 330 | 41,000 |
| 1984/11/01 | 330 | 334 | 328 | 330 | 39,000 |
| 1984/10/31 | 345 | 345 | 339 | 339 | 32,000 |
| 1984/10/30 | 350 | 350 | 347 | 347 | 73,000 |
| 1984/10/29 | 349 | 350 | 345 | 350 | 136,000 |
| 1984/10/27 | 345 | 349 | 342 | 345 | 107,000 |
| 1984/10/26 | 345 | 345 | 341 | 344 | 129,000 |
| 1984/10/25 | 342 | 345 | 340 | 340 | 122,000 |
| 1984/10/24 | 331 | 349 | 331 | 337 | 384,000 |
| 1984/10/23 | 325 | 329 | 324 | 328 | 100,000 |
| 1984/10/22 | 321 | 330 | 321 | 330 | 26,000 |
| 1984/10/20 | 321 | 321 | 321 | 321 | 5,000 |
| 1984/10/19 | 311 | 315 | 310 | 315 | 31,000 |
| 1984/10/18 | 308 | 310 | 303 | 307 | 95,000 |
| 1984/10/17 | 308 | 308 | 308 | 308 | 9,000 |
| 1984/10/16 | 308 | 308 | 308 | 308 | 2,000 |
| 1984/10/15 | 306 | 309 | 306 | 309 | 15,000 |
| 1984/10/12 | 305 | 305 | 304 | 304 | 18,000 |
| 1984/10/11 | 303 | 304 | 303 | 304 | 3,000 |
| 1984/10/09 | 302 | 302 | 302 | 302 | 3,000 |
| 1984/10/08 | 301 | 301 | 300 | 301 | 9,000 |
| 1984/10/05 | 300 | 300 | 299 | 300 | 7,000 |
| 1984/09/28 | 296 | 296 | 295 | 295 | 21,000 |
| 1984/09/27 | 298 | 300 | 293 | 296 | 8,000 |
| 1984/09/26 | 306 | 306 | 298 | 298 | 15,000 |
| 1984/09/25 | 309 | 309 | 309 | 309 | 10,000 |
| 1984/09/22 | 309 | 310 | 309 | 309 | 12,000 |
| 1984/09/21 | 309 | 310 | 309 | 309 | 30,000 |
| 1984/09/20 | 309 | 310 | 308 | 309 | 21,000 |
| 1984/09/18 | 317 | 317 | 312 | 312 | 27,000 |
| 1984/09/14 | 306 | 307 | 305 | 307 | 14,000 |
| 1984/09/13 | 305 | 305 | 305 | 305 | 25,000 |
| 1984/09/11 | 311 | 313 | 311 | 311 | 17,000 |
| 1984/09/10 | 329 | 329 | 316 | 316 | 19,000 |
| 1984/09/07 | 331 | 331 | 328 | 330 | 23,000 |
| 1984/09/06 | 337 | 337 | 328 | 330 | 44,000 |
| 1984/09/05 | 339 | 340 | 334 | 339 | 124,000 |
| 1984/09/04 | 308 | 322 | 308 | 320 | 41,000 |
| 1984/09/03 | 307 | 307 | 305 | 307 | 18,000 |
| 1984/09/01 | 305 | 305 | 305 | 305 | 15,000 |
| 1984/08/30 | 311 | 314 | 308 | 308 | 9,000 |
| 1984/08/29 | 310 | 310 | 310 | 310 | 7,000 |
| 1984/08/27 | 315 | 315 | 305 | 315 | 13,000 |
| 1984/08/24 | 318 | 318 | 317 | 317 | 6,000 |
| 1984/08/23 | 320 | 320 | 316 | 320 | 14,000 |
| 1984/08/22 | 320 | 321 | 315 | 321 | 30,000 |
| 1984/08/21 | 312 | 319 | 311 | 319 | 16,000 |
| 1984/08/20 | 312 | 312 | 310 | 310 | 14,000 |
| 1984/08/18 | 311 | 311 | 311 | 311 | 1,000 |
| 1984/08/17 | 305 | 310 | 305 | 310 | 23,000 |
| 1984/08/16 | 300 | 301 | 300 | 301 | 17,000 |
| 1984/08/15 | 305 | 305 | 300 | 300 | 5,000 |
| 1984/08/14 | 300 | 301 | 300 | 300 | 8,000 |
| 1984/08/13 | 303 | 303 | 302 | 302 | 6,000 |
| 1984/08/10 | 305 | 305 | 302 | 302 | 5,000 |
| 1984/08/09 | 300 | 300 | 300 | 300 | 15,000 |
| 1984/08/03 | 300 | 310 | 300 | 310 | 8,000 |
| 1984/08/02 | 300 | 301 | 295 | 295 | 29,000 |
| 1984/07/30 | 305 | 315 | 300 | 315 | 20,000 |
| 1984/07/28 | 306 | 306 | 305 | 305 | 2,000 |
| 1984/07/27 | 306 | 306 | 306 | 306 | 4,000 |
| 1984/07/26 | 309 | 309 | 306 | 306 | 12,000 |
| 1984/07/25 | 305 | 310 | 305 | 310 | 9,000 |
| 1984/07/24 | 306 | 306 | 302 | 306 | 10,000 |
| 1984/07/23 | 307 | 308 | 306 | 306 | 14,000 |
| 1984/07/21 | 309 | 310 | 308 | 310 | 7,000 |
| 1984/07/20 | 309 | 309 | 307 | 307 | 16,000 |
| 1984/07/19 | 310 | 310 | 306 | 310 | 24,000 |
| 1984/07/18 | 306 | 310 | 305 | 310 | 38,000 |
| 1984/07/17 | 315 | 315 | 315 | 315 | 2,000 |
| 1984/07/16 | 316 | 316 | 310 | 310 | 10,000 |
| 1984/07/13 | 316 | 316 | 315 | 316 | 7,000 |
| 1984/07/12 | 316 | 316 | 315 | 315 | 14,000 |
| 1984/07/11 | 316 | 316 | 316 | 316 | 15,000 |
| 1984/07/10 | 316 | 316 | 316 | 316 | 7,000 |
| 1984/07/09 | 318 | 318 | 317 | 317 | 15,000 |
| 1984/07/07 | 320 | 320 | 318 | 318 | 13,000 |
| 1984/07/06 | 316 | 320 | 316 | 317 | 19,000 |
| 1984/07/05 | 316 | 316 | 315 | 316 | 15,000 |
| 1984/07/04 | 316 | 320 | 315 | 316 | 11,000 |
| 1984/07/03 | 316 | 316 | 316 | 316 | 12,000 |
| 1984/06/30 | 316 | 316 | 316 | 316 | 3,000 |
| 1984/06/29 | 315 | 320 | 315 | 319 | 12,000 |
| 1984/06/28 | 315 | 315 | 310 | 310 | 5,000 |
| 1984/06/27 | 315 | 315 | 310 | 315 | 25,000 |
| 1984/06/26 | 315 | 315 | 313 | 313 | 15,000 |
| 1984/06/25 | 324 | 325 | 315 | 320 | 9,000 |
| 1984/06/23 | 320 | 325 | 320 | 325 | 6,000 |
| 1984/06/22 | 320 | 325 | 320 | 325 | 19,000 |
| 1984/06/21 | 320 | 325 | 315 | 315 | 37,000 |
| 1984/06/20 | 320 | 320 | 315 | 319 | 17,000 |
| 1984/06/19 | 319 | 320 | 318 | 318 | 10,000 |
| 1984/06/18 | 320 | 320 | 320 | 320 | 31,000 |
| 1984/06/16 | 318 | 318 | 315 | 315 | 4,000 |
| 1984/06/15 | 317 | 320 | 315 | 320 | 60,000 |
| 1984/06/14 | 328 | 328 | 316 | 316 | 52,000 |
| 1984/06/13 | 332 | 340 | 323 | 325 | 259,000 |
| 1984/06/12 | 318 | 335 | 315 | 333 | 415,000 |
| 1984/06/11 | 313 | 320 | 313 | 319 | 104,000 |
| 1984/06/08 | 308 | 312 | 305 | 312 | 96,000 |
| 1984/06/07 | 299 | 305 | 299 | 305 | 40,000 |
| 1984/06/06 | 299 | 300 | 295 | 300 | 29,000 |
| 1984/06/05 | 290 | 300 | 290 | 300 | 26,000 |
| 1984/06/04 | 290 | 290 | 290 | 290 | 7,000 |
| 1984/06/02 | 290 | 290 | 290 | 290 | 12,000 |
| 1984/06/01 | 290 | 291 | 290 | 290 | 24,000 |
| 1984/05/31 | 290 | 290 | 290 | 290 | 11,000 |
| 1984/05/30 | 289 | 290 | 289 | 290 | 6,000 |
| 1984/05/29 | 289 | 289 | 285 | 285 | 3,000 |
| 1984/05/28 | 285 | 289 | 284 | 289 | 6,000 |
| 1984/05/26 | 282 | 284 | 282 | 284 | 11,000 |
| 1984/05/25 | 282 | 282 | 282 | 282 | 9,000 |
| 1984/05/24 | 282 | 282 | 282 | 282 | 6,000 |
| 1984/05/23 | 282 | 284 | 282 | 284 | 16,000 |
| 1984/05/22 | 293 | 293 | 285 | 285 | 19,000 |
| 1984/05/21 | 300 | 300 | 293 | 295 | 13,000 |
| 1984/05/19 | 297 | 300 | 297 | 300 | 13,000 |
| 1984/05/18 | 300 | 300 | 297 | 297 | 11,000 |
| 1984/05/17 | 302 | 304 | 302 | 302 | 24,000 |
| 1984/05/16 | 301 | 302 | 301 | 302 | 3,000 |
| 1984/05/15 | 301 | 305 | 301 | 301 | 18,000 |
| 1984/05/14 | 310 | 310 | 301 | 301 | 20,000 |
| 1984/05/11 | 303 | 310 | 303 | 309 | 40,000 |
| 1984/05/10 | 303 | 305 | 303 | 303 | 15,000 |
| 1984/05/09 | 303 | 303 | 303 | 303 | 5,000 |
| 1984/05/08 | 303 | 303 | 303 | 303 | 18,000 |
| 1984/05/07 | 304 | 304 | 303 | 303 | 23,000 |
| 1984/05/04 | 302 | 305 | 302 | 302 | 46,000 |
| 1984/05/02 | 303 | 303 | 303 | 303 | 4,000 |
| 1984/05/01 | 303 | 303 | 303 | 303 | 13,000 |
| 1984/04/28 | 303 | 305 | 302 | 302 | 27,000 |
| 1984/04/27 | 304 | 305 | 303 | 303 | 18,000 |
| 1984/04/26 | 302 | 303 | 302 | 303 | 30,000 |
| 1984/04/25 | 302 | 302 | 302 | 302 | 11,000 |
| 1984/04/24 | 301 | 301 | 301 | 301 | 5,000 |
| 1984/04/23 | 300 | 302 | 300 | 301 | 19,000 |
| 1984/04/21 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/04/20 | 306 | 309 | 306 | 309 | 4,000 |
| 1984/04/19 | 303 | 303 | 300 | 301 | 18,000 |
| 1984/04/18 | 305 | 305 | 302 | 302 | 20,000 |
| 1984/04/17 | 305 | 305 | 305 | 305 | 8,000 |
| 1984/04/16 | 310 | 310 | 305 | 305 | 14,000 |
| 1984/04/13 | 307 | 308 | 307 | 307 | 8,000 |
| 1984/04/12 | 305 | 308 | 305 | 305 | 6,000 |
| 1984/04/11 | 305 | 308 | 305 | 305 | 14,000 |
| 1984/04/10 | 305 | 305 | 305 | 305 | 4,000 |
| 1984/04/09 | 305 | 305 | 300 | 305 | 18,000 |
| 1984/04/07 | 306 | 306 | 305 | 305 | 12,000 |
| 1984/04/06 | 308 | 308 | 307 | 307 | 18,000 |
| 1984/04/05 | 308 | 308 | 308 | 308 | 20,000 |
| 1984/04/04 | 307 | 308 | 307 | 308 | 14,000 |
| 1984/04/03 | 310 | 310 | 307 | 308 | 18,000 |
| 1984/04/02 | 310 | 310 | 310 | 310 | 8,000 |
| 1984/03/31 | 310 | 310 | 310 | 310 | 5,000 |
| 1984/03/30 | 310 | 310 | 310 | 310 | 11,000 |
| 1984/03/29 | 315 | 315 | 312 | 314 | 17,000 |
| 1984/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/03/28 | 1 -> 1.05 分割 | ||||
| 1984/03/27 | 321 | 326 | 320 | 321 | 50,000 |
| 1984/03/26 | 316 | 323 | 316 | 322 | 57,000 |
| 1984/03/24 | 316 | 316 | 316 | 316 | 9,000 |
| 1984/03/23 | 316 | 316 | 316 | 316 | 42,000 |
| 1984/03/22 | 317 | 317 | 316 | 316 | 34,000 |
| 1984/03/21 | 316 | 317 | 315 | 317 | 29,000 |
| 1984/03/19 | 319 | 319 | 316 | 317 | 86,000 |
| 1984/03/17 | 319 | 319 | 317 | 317 | 12,000 |
| 1984/03/16 | 322 | 322 | 317 | 317 | 80,000 |
| 1984/03/15 | 322 | 325 | 320 | 320 | 33,000 |
| 1984/03/14 | 317 | 317 | 317 | 317 | 54,000 |
| 1984/03/13 | 316 | 316 | 315 | 315 | 22,000 |
| 1984/03/12 | 315 | 315 | 315 | 315 | 19,000 |
| 1984/03/09 | 315 | 315 | 315 | 315 | 4,000 |
| 1984/03/08 | 310 | 315 | 310 | 315 | 18,000 |
| 1984/03/07 | 307 | 310 | 307 | 310 | 14,000 |
| 1984/03/06 | 306 | 310 | 306 | 306 | 7,000 |
| 1984/03/05 | 301 | 301 | 300 | 301 | 40,000 |
| 1984/03/03 | 300 | 300 | 300 | 300 | 13,000 |
| 1984/03/02 | 299 | 300 | 298 | 300 | 34,000 |
| 1984/03/01 | 300 | 300 | 298 | 300 | 36,000 |
| 1984/02/28 | 300 | 300 | 300 | 300 | 17,000 |
| 1984/02/27 | 298 | 300 | 298 | 300 | 38,000 |
| 1984/02/25 | 300 | 300 | 298 | 298 | 39,000 |
| 1984/02/24 | 300 | 300 | 300 | 300 | 54,000 |
| 1984/02/23 | 301 | 301 | 300 | 300 | 18,000 |
| 1984/02/22 | 300 | 301 | 300 | 300 | 27,000 |
| 1984/02/21 | 304 | 304 | 300 | 300 | 22,000 |
| 1984/02/20 | 305 | 305 | 298 | 301 | 9,000 |
| 1984/02/18 | 304 | 304 | 301 | 301 | 10,000 |
| 1984/02/17 | 307 | 307 | 305 | 305 | 20,000 |
| 1984/02/16 | 307 | 310 | 307 | 310 | 3,000 |
| 1984/02/15 | 306 | 306 | 305 | 306 | 8,000 |
| 1984/02/14 | 312 | 312 | 301 | 301 | 35,000 |
| 1984/02/13 | 305 | 312 | 301 | 311 | 39,000 |
| 1984/02/10 | 310 | 310 | 305 | 305 | 13,000 |
| 1984/02/09 | 311 | 315 | 310 | 310 | 12,000 |
| 1984/02/08 | 315 | 315 | 310 | 310 | 20,000 |
| 1984/02/07 | 318 | 318 | 314 | 318 | 4,000 |
| 1984/02/06 | 315 | 318 | 313 | 318 | 7,000 |
| 1984/02/04 | 315 | 315 | 314 | 315 | 18,000 |
| 1984/02/03 | 318 | 319 | 315 | 315 | 24,000 |
| 1984/02/02 | 318 | 318 | 317 | 318 | 22,000 |
| 1984/02/01 | 320 | 320 | 319 | 319 | 12,000 |
| 1984/01/31 | 320 | 320 | 318 | 320 | 15,000 |
| 1984/01/30 | 323 | 325 | 320 | 320 | 14,000 |
| 1984/01/27 | 330 | 330 | 326 | 326 | 25,000 |
| 1984/01/26 | 330 | 332 | 325 | 330 | 15,000 |
| 1984/01/25 | 333 | 334 | 330 | 330 | 51,000 |
| 1984/01/24 | 325 | 340 | 325 | 333 | 90,000 |
| 1984/01/23 | 320 | 323 | 320 | 323 | 20,000 |
| 1984/01/21 | 318 | 320 | 318 | 320 | 15,000 |
| 1984/01/20 | 320 | 320 | 318 | 318 | 17,000 |
| 1984/01/19 | 320 | 320 | 318 | 318 | 19,000 |
| 1984/01/18 | 321 | 321 | 318 | 318 | 24,000 |
| 1984/01/17 | 318 | 320 | 318 | 320 | 18,000 |
| 1984/01/13 | 320 | 320 | 315 | 315 | 19,000 |
| 1984/01/12 | 320 | 320 | 315 | 315 | 39,000 |
| 1984/01/11 | 325 | 325 | 320 | 320 | 13,000 |
| 1984/01/10 | 328 | 328 | 325 | 325 | 19,000 |
| 1984/01/09 | 329 | 329 | 326 | 329 | 24,000 |
| 1984/01/07 | 325 | 329 | 325 | 329 | 10,000 |
| 1984/01/06 | 329 | 330 | 325 | 329 | 54,000 |
| 1984/01/05 | 320 | 330 | 320 | 329 | 31,000 |
| 1984/01/04 | 319 | 319 | 319 | 319 | 7,000 |