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 |
---|---|---|---|---|---|
1985/12/28 | 580 | 600 | 575 | 600 | 206,000 |
1985/12/27 | 590 | 590 | 575 | 578 | 81,000 |
1985/12/26 | 570 | 590 | 569 | 590 | 257,000 |
1985/12/25 | 570 | 570 | 560 | 560 | 43,000 |
1985/12/24 | 566 | 566 | 547 | 560 | 45,000 |
1985/12/23 | 549 | 570 | 548 | 570 | 33,000 |
1985/12/21 | 548 | 558 | 548 | 548 | 12,000 |
1985/12/20 | 548 | 558 | 545 | 558 | 66,000 |
1985/12/19 | 570 | 575 | 568 | 569 | 32,000 |
1985/12/18 | 542 | 576 | 542 | 570 | 89,000 |
1985/12/17 | 556 | 574 | 556 | 556 | 132,000 |
1985/12/16 | 600 | 600 | 576 | 576 | 134,000 |
1985/12/13 | 582 | 612 | 576 | 599 | 891,000 |
1985/12/12 | 563 | 575 | 560 | 572 | 507,000 |
1985/12/11 | 535 | 555 | 535 | 553 | 212,000 |
1985/12/10 | 533 | 545 | 528 | 538 | 92,000 |
1985/12/09 | 530 | 535 | 530 | 533 | 37,000 |
1985/12/07 | 519 | 529 | 519 | 529 | 31,000 |
1985/12/06 | 518 | 528 | 518 | 520 | 45,000 |
1985/12/05 | 540 | 545 | 521 | 521 | 143,000 |
1985/12/04 | 520 | 530 | 515 | 530 | 109,000 |
1985/12/03 | 514 | 525 | 507 | 520 | 88,000 |
1985/12/02 | 501 | 514 | 501 | 514 | 20,000 |
1985/11/30 | 502 | 502 | 501 | 501 | 4,000 |
1985/11/29 | 502 | 505 | 502 | 502 | 22,000 |
1985/11/28 | 503 | 510 | 503 | 505 | 12,000 |
1985/11/27 | 495 | 505 | 495 | 502 | 37,000 |
1985/11/26 | 500 | 501 | 500 | 501 | 18,000 |
1985/11/25 | 501 | 506 | 500 | 500 | 13,000 |
1985/11/22 | 487 | 487 | 481 | 481 | 15,000 |
1985/11/21 | 490 | 492 | 485 | 485 | 23,000 |
1985/11/20 | 499 | 499 | 495 | 495 | 6,000 |
1985/11/19 | 495 | 500 | 495 | 500 | 5,000 |
1985/11/18 | 490 | 501 | 490 | 500 | 25,000 |
1985/11/15 | 490 | 490 | 485 | 485 | 19,000 |
1985/11/14 | 475 | 480 | 475 | 478 | 31,000 |
1985/11/13 | 473 | 474 | 473 | 473 | 25,000 |
1985/11/12 | 470 | 478 | 470 | 473 | 27,000 |
1985/11/11 | 483 | 483 | 472 | 472 | 17,000 |
1985/11/08 | 477 | 481 | 475 | 481 | 64,000 |
1985/11/07 | 476 | 476 | 475 | 476 | 60,000 |
1985/11/06 | 475 | 475 | 475 | 475 | 1,000 |
1985/11/05 | 480 | 480 | 470 | 475 | 32,000 |
1985/11/02 | 488 | 488 | 481 | 481 | 25,000 |
1985/11/01 | 487 | 488 | 485 | 486 | 21,000 |
1985/10/31 | 485 | 490 | 485 | 487 | 24,000 |
1985/10/30 | 480 | 490 | 480 | 489 | 32,000 |
1985/10/29 | 488 | 488 | 481 | 481 | 21,000 |
1985/10/28 | 486 | 490 | 485 | 490 | 3,000 |
1985/10/26 | 493 | 493 | 485 | 485 | 44,000 |
1985/10/25 | 471 | 498 | 471 | 498 | 28,000 |
1985/10/24 | 475 | 475 | 475 | 475 | 18,000 |
1985/10/23 | 490 | 490 | 480 | 480 | 13,000 |
1985/10/22 | 479 | 490 | 479 | 490 | 15,000 |
1985/10/21 | 490 | 490 | 479 | 479 | 68,000 |
1985/10/19 | 485 | 490 | 484 | 490 | 48,000 |
1985/10/18 | 500 | 500 | 495 | 500 | 21,000 |
1985/10/17 | 509 | 509 | 500 | 500 | 8,000 |
1985/10/16 | 502 | 510 | 500 | 510 | 32,000 |
1985/10/15 | 509 | 509 | 502 | 502 | 11,000 |
1985/10/14 | 500 | 502 | 500 | 502 | 19,000 |
1985/10/11 | 500 | 500 | 490 | 500 | 18,000 |
1985/10/09 | 500 | 501 | 499 | 500 | 49,000 |
1985/10/08 | 499 | 500 | 499 | 500 | 33,000 |
1985/10/07 | 500 | 510 | 499 | 499 | 24,000 |
1985/10/05 | 500 | 500 | 500 | 500 | 31,000 |
1985/10/04 | 499 | 500 | 485 | 485 | 22,000 |
1985/10/03 | 519 | 519 | 500 | 500 | 15,000 |
1985/10/02 | 490 | 520 | 485 | 520 | 52,000 |
1985/10/01 | 495 | 495 | 485 | 490 | 79,000 |
1985/09/30 | 491 | 491 | 491 | 491 | 12,000 |
1985/09/28 | 520 | 525 | 520 | 525 | 23,000 |
1985/09/27 | 510 | 510 | 500 | 500 | 27,000 |
1985/09/26 | 522 | 532 | 516 | 525 | 51,000 |
1985/09/25 | 535 | 535 | 525 | 525 | 64,000 |
1985/09/24 | 538 | 538 | 525 | 525 | 40,000 |
1985/09/21 | 534 | 535 | 526 | 535 | 41,000 |
1985/09/20 | 536 | 536 | 520 | 525 | 38,000 |
1985/09/19 | 537 | 537 | 500 | 536 | 25,000 |
1985/09/18 | 549 | 549 | 534 | 540 | 96,000 |
1985/09/17 | 520 | 550 | 520 | 549 | 147,000 |
1985/09/13 | 525 | 530 | 517 | 530 | 157,000 |
1985/09/12 | 512 | 525 | 512 | 525 | 131,000 |
1985/09/11 | 510 | 512 | 510 | 512 | 12,000 |
1985/09/10 | 500 | 525 | 500 | 525 | 81,000 |
1985/09/09 | 500 | 510 | 500 | 510 | 24,000 |
1985/09/07 | 515 | 520 | 510 | 510 | 14,000 |
1985/09/06 | 510 | 525 | 510 | 525 | 68,000 |
1985/09/05 | 500 | 510 | 500 | 510 | 23,000 |
1985/09/04 | 510 | 510 | 503 | 503 | 22,000 |
1985/09/03 | 515 | 525 | 515 | 525 | 24,000 |
1985/09/02 | 524 | 527 | 519 | 527 | 24,000 |
1985/08/31 | 524 | 529 | 517 | 528 | 71,000 |
1985/08/30 | 515 | 524 | 500 | 524 | 151,000 |
1985/08/29 | 510 | 520 | 500 | 520 | 41,000 |
1985/08/28 | 520 | 530 | 512 | 512 | 78,000 |
1985/08/27 | 519 | 530 | 512 | 530 | 115,000 |
1985/08/26 | 510 | 520 | 505 | 520 | 286,000 |
1985/08/24 | 500 | 519 | 500 | 519 | 41,000 |
1985/08/23 | 500 | 520 | 500 | 520 | 83,000 |
1985/08/22 | 500 | 520 | 495 | 520 | 246,000 |
1985/08/21 | 460 | 508 | 460 | 508 | 91,000 |
1985/08/20 | 480 | 480 | 465 | 465 | 51,000 |
1985/08/19 | 490 | 490 | 471 | 480 | 5,000 |
1985/08/17 | 471 | 490 | 471 | 490 | 23,000 |
1985/08/16 | 465 | 470 | 460 | 466 | 43,000 |
1985/08/15 | 463 | 470 | 463 | 465 | 39,000 |
1985/08/14 | 462 | 462 | 460 | 460 | 47,000 |
1985/08/13 | 460 | 462 | 460 | 460 | 23,000 |
1985/08/12 | 465 | 465 | 460 | 460 | 32,000 |
1985/08/09 | 465 | 465 | 465 | 465 | 22,000 |
1985/08/08 | 465 | 480 | 465 | 480 | 13,000 |
1985/08/07 | 465 | 470 | 461 | 470 | 13,000 |
1985/08/06 | 470 | 470 | 470 | 470 | 6,000 |
1985/08/05 | 470 | 470 | 470 | 470 | 4,000 |
1985/08/03 | 470 | 470 | 465 | 466 | 17,000 |
1985/08/02 | 472 | 472 | 465 | 465 | 30,000 |
1985/08/01 | 461 | 462 | 460 | 462 | 33,000 |
1985/07/31 | 475 | 475 | 470 | 470 | 13,000 |
1985/07/30 | 499 | 499 | 485 | 485 | 9,000 |
1985/07/29 | 515 | 520 | 500 | 501 | 132,000 |
1985/07/27 | 511 | 520 | 510 | 517 | 119,000 |
1985/07/26 | 500 | 515 | 500 | 502 | 134,000 |
1985/07/25 | 505 | 510 | 499 | 510 | 337,000 |
1985/07/24 | 475 | 485 | 469 | 485 | 83,000 |
1985/07/23 | 478 | 478 | 478 | 478 | 26,000 |
1985/07/20 | 460 | 460 | 445 | 448 | 49,000 |
1985/07/19 | 456 | 456 | 448 | 455 | 28,000 |
1985/07/18 | 462 | 463 | 440 | 443 | 52,000 |
1985/07/17 | 456 | 461 | 456 | 460 | 50,000 |
1985/07/16 | 465 | 477 | 465 | 466 | 34,000 |
1985/07/15 | 480 | 483 | 464 | 465 | 44,000 |
1985/07/12 | 451 | 485 | 451 | 476 | 84,000 |
1985/07/11 | 448 | 455 | 446 | 448 | 68,000 |
1985/07/10 | 445 | 450 | 442 | 445 | 100,000 |
1985/07/09 | 450 | 455 | 445 | 445 | 65,000 |
1985/07/08 | 455 | 455 | 441 | 450 | 90,000 |
1985/07/06 | 467 | 467 | 450 | 455 | 212,000 |
1985/07/05 | 475 | 476 | 465 | 465 | 46,000 |
1985/07/04 | 480 | 481 | 477 | 479 | 38,000 |
1985/07/03 | 479 | 490 | 473 | 485 | 161,000 |
1985/07/02 | 460 | 464 | 460 | 464 | 23,000 |
1985/07/01 | 478 | 478 | 460 | 460 | 23,000 |
1985/06/29 | 453 | 480 | 453 | 480 | 15,000 |
1985/06/28 | 450 | 450 | 445 | 450 | 11,000 |
1985/06/27 | 441 | 450 | 441 | 445 | 43,000 |
1985/06/26 | 441 | 443 | 441 | 442 | 48,000 |
1985/06/25 | 441 | 441 | 440 | 441 | 9,000 |
1985/06/24 | 441 | 441 | 437 | 441 | 55,000 |
1985/06/22 | 460 | 460 | 448 | 448 | 72,000 |
1985/06/21 | 451 | 460 | 450 | 455 | 32,000 |
1985/06/20 | 452 | 455 | 444 | 446 | 70,000 |
1985/06/19 | 469 | 469 | 451 | 455 | 28,000 |
1985/06/18 | 471 | 475 | 469 | 469 | 48,000 |
1985/06/17 | 475 | 475 | 471 | 473 | 58,000 |
1985/06/15 | 482 | 485 | 472 | 475 | 18,000 |
1985/06/14 | 472 | 475 | 465 | 472 | 70,000 |
1985/06/13 | 499 | 499 | 485 | 486 | 33,000 |
1985/06/12 | 485 | 499 | 485 | 499 | 28,000 |
1985/06/11 | 485 | 500 | 485 | 485 | 50,000 |
1985/06/10 | 470 | 485 | 470 | 484 | 30,000 |
1985/06/07 | 480 | 480 | 465 | 475 | 76,000 |
1985/06/06 | 476 | 478 | 468 | 478 | 62,000 |
1985/06/05 | 480 | 490 | 471 | 480 | 54,000 |
1985/06/04 | 481 | 481 | 460 | 480 | 98,000 |
1985/06/03 | 508 | 509 | 491 | 491 | 66,000 |
1985/06/01 | 508 | 512 | 505 | 506 | 14,000 |
1985/05/31 | 520 | 520 | 501 | 505 | 47,000 |
1985/05/30 | 520 | 530 | 512 | 512 | 67,000 |
1985/05/29 | 512 | 525 | 510 | 521 | 110,000 |
1985/05/28 | 525 | 525 | 511 | 511 | 31,000 |
1985/05/27 | 546 | 546 | 515 | 520 | 62,000 |
1985/05/25 | 517 | 550 | 517 | 540 | 169,000 |
1985/05/24 | 515 | 520 | 510 | 520 | 163,000 |
1985/05/23 | 515 | 520 | 515 | 515 | 40,000 |
1985/05/22 | 510 | 520 | 510 | 515 | 34,000 |
1985/05/21 | 519 | 519 | 501 | 506 | 125,000 |
1985/05/20 | 512 | 519 | 512 | 519 | 77,000 |
1985/05/18 | 516 | 524 | 510 | 511 | 91,000 |
1985/05/17 | 530 | 535 | 516 | 521 | 67,000 |
1985/05/16 | 530 | 550 | 510 | 510 | 142,000 |
1985/05/15 | 549 | 560 | 545 | 550 | 216,000 |
1985/05/14 | 560 | 565 | 540 | 540 | 263,000 |
1985/05/13 | 550 | 577 | 550 | 565 | 486,000 |
1985/05/10 | 520 | 580 | 520 | 580 | 1,175,000 |
1985/05/09 | 520 | 520 | 513 | 513 | 26,000 |
1985/05/08 | 515 | 518 | 511 | 511 | 51,000 |
1985/05/07 | 526 | 526 | 519 | 519 | 33,000 |
1985/05/04 | 512 | 530 | 512 | 525 | 23,000 |
1985/05/02 | 513 | 515 | 510 | 512 | 59,000 |
1985/05/01 | 515 | 520 | 510 | 510 | 93,000 |
1985/04/30 | 513 | 525 | 512 | 518 | 24,000 |
1985/04/27 | 530 | 530 | 511 | 511 | 28,000 |
1985/04/26 | 518 | 530 | 511 | 529 | 70,000 |
1985/04/25 | 521 | 530 | 510 | 528 | 28,000 |
1985/04/24 | 530 | 535 | 510 | 524 | 60,000 |
1985/04/23 | 545 | 548 | 530 | 530 | 114,000 |
1985/04/22 | 521 | 538 | 515 | 535 | 106,000 |
1985/04/20 | 520 | 531 | 510 | 511 | 63,000 |
1985/04/19 | 510 | 515 | 501 | 510 | 78,000 |
1985/04/18 | 520 | 520 | 506 | 515 | 84,000 |
1985/04/17 | 515 | 525 | 515 | 520 | 80,000 |
1985/04/16 | 535 | 535 | 519 | 530 | 116,000 |
1985/04/15 | 550 | 550 | 530 | 539 | 126,000 |
1985/04/12 | 525 | 545 | 510 | 510 | 408,000 |
1985/04/11 | 550 | 557 | 550 | 555 | 298,000 |
1985/04/10 | 565 | 572 | 555 | 560 | 207,000 |
1985/04/09 | 580 | 585 | 567 | 575 | 426,000 |
1985/04/08 | 570 | 575 | 560 | 575 | 563,000 |
1985/04/06 | 540 | 550 | 535 | 550 | 72,000 |
1985/04/05 | 552 | 560 | 550 | 550 | 188,000 |
1985/04/04 | 565 | 569 | 551 | 554 | 282,000 |
1985/04/03 | 540 | 575 | 539 | 561 | 900,000 |
1985/04/02 | 543 | 543 | 530 | 538 | 197,000 |
1985/04/01 | 543 | 548 | 536 | 536 | 193,000 |
1985/03/30 | 530 | 540 | 517 | 538 | 106,000 |
1985/03/29 | 535 | 537 | 517 | 535 | 309,000 |
1985/03/28 | 545 | 545 | 515 | 515 | 136,000 |
1985/03/27 | 550 | 558 | 538 | 540 | 593,000 |
1985/03/26 | 530 | 550 | 513 | 532 | 649,000 |
1985/03/25 | 500 | 529 | 500 | 514 | 774,000 |
1985/03/23 | 500 | 500 | 490 | 500 | 193,000 |
1985/03/22 | 493 | 500 | 490 | 500 | 202,000 |
1985/03/20 | 480 | 495 | 480 | 488 | 102,000 |
1985/03/19 | 499 | 500 | 477 | 480 | 214,000 |
1985/03/18 | 490 | 509 | 488 | 500 | 616,000 |
1985/03/16 | 470 | 485 | 470 | 485 | 225,000 |
1985/03/15 | 456 | 461 | 453 | 460 | 77,000 |
1985/03/14 | 460 | 460 | 451 | 451 | 52,000 |
1985/03/13 | 454 | 461 | 451 | 451 | 192,000 |
1985/03/12 | 468 | 468 | 457 | 457 | 83,000 |
1985/03/11 | 474 | 474 | 469 | 474 | 21,000 |
1985/03/08 | 454 | 477 | 454 | 475 | 99,000 |
1985/03/07 | 449 | 452 | 446 | 452 | 70,000 |
1985/03/06 | 440 | 445 | 439 | 439 | 208,000 |
1985/03/05 | 439 | 440 | 439 | 439 | 15,000 |
1985/03/04 | 441 | 441 | 438 | 438 | 84,000 |
1985/03/02 | 445 | 446 | 445 | 446 | 70,000 |
1985/03/01 | 444 | 450 | 442 | 450 | 47,000 |
1985/02/28 | 445 | 445 | 436 | 436 | 83,000 |
1985/02/27 | 456 | 456 | 439 | 440 | 179,000 |
1985/02/25 | 475 | 475 | 465 | 467 | 146,000 |
1985/02/23 | 477 | 477 | 465 | 470 | 134,000 |
1985/02/22 | 448 | 474 | 448 | 467 | 226,000 |
1985/02/21 | 441 | 446 | 437 | 443 | 115,000 |
1985/02/20 | 441 | 441 | 437 | 437 | 93,000 |
1985/02/19 | 450 | 451 | 426 | 426 | 150,000 |
1985/02/18 | 445 | 450 | 445 | 450 | 95,000 |
1985/02/16 | 460 | 460 | 450 | 452 | 58,000 |
1985/02/15 | 470 | 470 | 461 | 461 | 151,000 |
1985/02/14 | 480 | 480 | 461 | 465 | 150,000 |
1985/02/13 | 461 | 475 | 461 | 475 | 149,000 |
1985/02/12 | 480 | 480 | 466 | 466 | 129,000 |
1985/02/08 | 469 | 476 | 468 | 476 | 142,000 |
1985/02/07 | 463 | 480 | 462 | 468 | 259,000 |
1985/02/06 | 456 | 464 | 455 | 460 | 173,000 |
1985/02/05 | 465 | 465 | 451 | 451 | 174,000 |
1985/02/04 | 470 | 475 | 460 | 460 | 167,000 |
1985/02/02 | 465 | 468 | 459 | 460 | 188,000 |
1985/02/01 | 495 | 495 | 465 | 470 | 359,000 |
1985/01/31 | 490 | 509 | 480 | 490 | 1,660,000 |
1985/01/30 | 465 | 480 | 462 | 475 | 1,634,000 |
1985/01/29 | 428 | 430 | 417 | 422 | 488,000 |
1985/01/28 | 430 | 435 | 420 | 423 | 312,000 |
1985/01/26 | 430 | 434 | 423 | 425 | 406,000 |
1985/01/25 | 423 | 423 | 399 | 420 | 387,000 |
1985/01/24 | 440 | 446 | 412 | 418 | 1,217,000 |
1985/01/23 | 390 | 436 | 390 | 420 | 1,269,000 |
1985/01/22 | 382 | 385 | 380 | 385 | 111,000 |
1985/01/21 | 385 | 389 | 381 | 381 | 77,000 |
1985/01/19 | 374 | 385 | 372 | 385 | 18,000 |
1985/01/18 | 369 | 371 | 369 | 369 | 28,000 |
1985/01/16 | 363 | 365 | 361 | 365 | 44,000 |
1985/01/14 | 361 | 361 | 356 | 361 | 34,000 |
1985/01/11 | 366 | 367 | 361 | 361 | 41,000 |
1985/01/10 | 367 | 370 | 365 | 367 | 37,000 |
1985/01/08 | 370 | 370 | 366 | 366 | 22,000 |
1985/01/07 | 375 | 375 | 370 | 370 | 61,000 |
1985/01/04 | 385 | 385 | 385 | 385 | 8,000 |