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 |
---|---|---|---|---|---|
1986/12/27 | 544 | 545 | 531 | 531 | 11,000 |
1986/12/26 | 550 | 550 | 550 | 550 | 3,000 |
1986/12/25 | 555 | 560 | 550 | 551 | 28,000 |
1986/12/24 | 565 | 565 | 559 | 559 | 16,000 |
1986/12/23 | 575 | 575 | 573 | 575 | 22,000 |
1986/12/22 | 597 | 597 | 596 | 596 | 10,000 |
1986/12/19 | 575 | 577 | 575 | 577 | 7,000 |
1986/12/18 | 575 | 576 | 575 | 576 | 22,000 |
1986/12/17 | 595 | 595 | 590 | 590 | 50,000 |
1986/12/16 | 595 | 600 | 595 | 600 | 32,000 |
1986/12/15 | 600 | 601 | 595 | 595 | 7,000 |
1986/12/12 | 602 | 602 | 590 | 600 | 57,000 |
1986/12/11 | 605 | 610 | 590 | 592 | 49,000 |
1986/12/10 | 624 | 624 | 614 | 615 | 17,000 |
1986/12/09 | 630 | 630 | 623 | 630 | 10,000 |
1986/12/08 | 630 | 635 | 630 | 631 | 42,000 |
1986/12/06 | 645 | 660 | 645 | 660 | 38,000 |
1986/12/05 | 640 | 652 | 639 | 652 | 121,000 |
1986/12/04 | 620 | 640 | 620 | 631 | 75,000 |
1986/12/03 | 611 | 615 | 596 | 615 | 66,000 |
1986/12/02 | 600 | 601 | 589 | 600 | 78,000 |
1986/12/01 | 585 | 610 | 579 | 600 | 116,000 |
1986/11/28 | 505 | 525 | 505 | 525 | 14,000 |
1986/11/27 | 503 | 506 | 503 | 504 | 10,000 |
1986/11/26 | 510 | 510 | 502 | 502 | 22,000 |
1986/11/25 | 505 | 515 | 500 | 515 | 14,000 |
1986/11/22 | 515 | 515 | 515 | 515 | 25,000 |
1986/11/21 | 505 | 507 | 505 | 505 | 17,000 |
1986/11/20 | 515 | 515 | 504 | 504 | 17,000 |
1986/11/19 | 512 | 520 | 511 | 520 | 10,000 |
1986/11/18 | 511 | 511 | 511 | 511 | 8,000 |
1986/11/17 | 522 | 522 | 522 | 522 | 3,000 |
1986/11/14 | 510 | 510 | 505 | 506 | 28,000 |
1986/11/13 | 519 | 520 | 510 | 510 | 17,000 |
1986/11/12 | 536 | 536 | 519 | 520 | 55,000 |
1986/11/11 | 530 | 538 | 530 | 533 | 49,000 |
1986/11/10 | 528 | 528 | 520 | 520 | 21,000 |
1986/11/07 | 496 | 501 | 495 | 495 | 26,000 |
1986/11/06 | 509 | 510 | 509 | 509 | 4,000 |
1986/11/05 | 500 | 526 | 497 | 526 | 16,000 |
1986/11/04 | 496 | 496 | 495 | 495 | 23,000 |
1986/11/01 | 495 | 495 | 495 | 495 | 9,000 |
1986/10/31 | 500 | 509 | 500 | 500 | 29,000 |
1986/10/29 | 465 | 475 | 460 | 460 | 64,000 |
1986/10/28 | 471 | 471 | 460 | 460 | 27,000 |
1986/10/27 | 470 | 470 | 465 | 470 | 31,000 |
1986/10/25 | 475 | 475 | 470 | 472 | 27,000 |
1986/10/24 | 475 | 475 | 470 | 470 | 19,000 |
1986/10/23 | 470 | 470 | 460 | 460 | 10,000 |
1986/10/22 | 479 | 479 | 470 | 470 | 11,000 |
1986/10/21 | 480 | 480 | 478 | 478 | 4,000 |
1986/10/20 | 486 | 486 | 478 | 478 | 29,000 |
1986/10/17 | 493 | 494 | 490 | 490 | 10,000 |
1986/10/16 | 499 | 499 | 490 | 490 | 11,000 |
1986/10/15 | 499 | 499 | 499 | 499 | 6,000 |
1986/10/14 | 480 | 486 | 480 | 486 | 2,000 |
1986/10/13 | 479 | 481 | 479 | 481 | 2,000 |
1986/10/09 | 490 | 492 | 477 | 477 | 35,000 |
1986/10/08 | 480 | 495 | 480 | 495 | 11,000 |
1986/10/07 | 485 | 485 | 480 | 481 | 21,000 |
1986/10/06 | 481 | 490 | 481 | 482 | 36,000 |
1986/10/04 | 481 | 481 | 476 | 476 | 8,000 |
1986/10/03 | 486 | 486 | 481 | 481 | 16,000 |
1986/10/01 | 485 | 491 | 485 | 491 | 31,000 |
1986/09/30 | 500 | 502 | 500 | 500 | 15,000 |
1986/09/29 | 529 | 529 | 500 | 500 | 3,000 |
1986/09/27 | 533 | 533 | 533 | 533 | 5,000 |
1986/09/26 | 509 | 513 | 501 | 513 | 30,000 |
1986/09/25 | 563 | 563 | 512 | 512 | 54,000 |
1986/09/24 | 580 | 580 | 563 | 563 | 20,000 |
1986/09/22 | 600 | 600 | 580 | 599 | 17,000 |
1986/09/19 | 590 | 610 | 590 | 605 | 17,000 |
1986/09/18 | 560 | 610 | 560 | 610 | 42,000 |
1986/09/16 | 610 | 610 | 600 | 610 | 19,000 |
1986/09/12 | 585 | 610 | 574 | 610 | 45,000 |
1986/09/11 | 620 | 620 | 605 | 615 | 29,000 |
1986/09/10 | 640 | 640 | 640 | 640 | 11,000 |
1986/09/09 | 630 | 640 | 630 | 640 | 9,000 |
1986/09/08 | 630 | 632 | 630 | 630 | 18,000 |
1986/09/06 | 631 | 631 | 630 | 630 | 19,000 |
1986/09/05 | 631 | 634 | 631 | 631 | 19,000 |
1986/09/04 | 615 | 640 | 615 | 631 | 19,000 |
1986/09/03 | 616 | 616 | 615 | 615 | 14,000 |
1986/09/02 | 610 | 616 | 610 | 616 | 26,000 |
1986/09/01 | 622 | 622 | 620 | 620 | 28,000 |
1986/08/30 | 621 | 622 | 621 | 621 | 19,000 |
1986/08/29 | 630 | 630 | 630 | 630 | 10,000 |
1986/08/28 | 630 | 630 | 628 | 628 | 16,000 |
1986/08/27 | 650 | 650 | 650 | 650 | 54,000 |
1986/08/26 | 630 | 655 | 630 | 650 | 42,000 |
1986/08/25 | 630 | 635 | 630 | 630 | 82,000 |
1986/08/22 | 640 | 640 | 635 | 635 | 43,000 |
1986/08/21 | 645 | 650 | 644 | 644 | 27,000 |
1986/08/20 | 647 | 655 | 647 | 647 | 118,000 |
1986/08/19 | 650 | 660 | 650 | 650 | 59,000 |
1986/08/18 | 670 | 670 | 650 | 660 | 22,000 |
1986/08/15 | 646 | 683 | 646 | 683 | 43,000 |
1986/08/14 | 652 | 652 | 645 | 650 | 72,000 |
1986/08/13 | 655 | 655 | 652 | 654 | 21,000 |
1986/08/12 | 650 | 652 | 650 | 651 | 27,000 |
1986/08/11 | 650 | 650 | 650 | 650 | 26,000 |
1986/08/08 | 660 | 665 | 650 | 650 | 106,000 |
1986/08/07 | 671 | 671 | 663 | 663 | 52,000 |
1986/08/06 | 682 | 689 | 680 | 680 | 108,000 |
1986/08/05 | 686 | 690 | 681 | 682 | 44,000 |
1986/08/04 | 685 | 690 | 685 | 690 | 15,000 |
1986/08/02 | 698 | 698 | 690 | 690 | 20,000 |
1986/08/01 | 698 | 700 | 684 | 684 | 135,000 |
1986/07/31 | 699 | 700 | 697 | 697 | 181,000 |
1986/07/30 | 698 | 699 | 697 | 698 | 43,000 |
1986/07/29 | 697 | 699 | 696 | 699 | 58,000 |
1986/07/28 | 697 | 709 | 697 | 697 | 22,000 |
1986/07/26 | 696 | 697 | 696 | 696 | 13,000 |
1986/07/25 | 697 | 700 | 695 | 695 | 30,000 |
1986/07/24 | 700 | 700 | 696 | 696 | 43,000 |
1986/07/23 | 710 | 719 | 695 | 697 | 48,000 |
1986/07/22 | 693 | 695 | 693 | 695 | 33,000 |
1986/07/21 | 697 | 700 | 689 | 700 | 47,000 |
1986/07/19 | 711 | 711 | 710 | 710 | 20,000 |
1986/07/18 | 697 | 710 | 695 | 695 | 58,000 |
1986/07/17 | 729 | 729 | 696 | 706 | 42,000 |
1986/07/16 | 697 | 728 | 697 | 728 | 34,000 |
1986/07/15 | 703 | 703 | 695 | 696 | 35,000 |
1986/07/14 | 693 | 700 | 693 | 693 | 24,000 |
1986/07/11 | 692 | 695 | 691 | 692 | 56,000 |
1986/07/10 | 693 | 693 | 690 | 692 | 19,000 |
1986/07/09 | 699 | 699 | 693 | 693 | 28,000 |
1986/07/08 | 702 | 702 | 694 | 696 | 30,000 |
1986/07/07 | 710 | 714 | 701 | 701 | 20,000 |
1986/07/05 | 695 | 704 | 692 | 704 | 35,000 |
1986/07/04 | 695 | 698 | 695 | 695 | 35,000 |
1986/07/03 | 700 | 710 | 690 | 690 | 63,000 |
1986/07/02 | 720 | 720 | 695 | 695 | 24,000 |
1986/07/01 | 696 | 700 | 692 | 700 | 38,000 |
1986/06/30 | 692 | 693 | 692 | 693 | 17,000 |
1986/06/28 | 692 | 695 | 690 | 690 | 27,000 |
1986/06/27 | 691 | 696 | 691 | 695 | 36,000 |
1986/06/26 | 715 | 716 | 710 | 715 | 37,000 |
1986/06/25 | 701 | 720 | 701 | 720 | 36,000 |
1986/06/24 | 711 | 723 | 711 | 711 | 28,000 |
1986/06/23 | 710 | 712 | 710 | 711 | 39,000 |
1986/06/21 | 719 | 720 | 710 | 710 | 38,000 |
1986/06/20 | 721 | 722 | 718 | 718 | 38,000 |
1986/06/19 | 715 | 721 | 715 | 721 | 30,000 |
1986/06/18 | 720 | 723 | 712 | 715 | 62,000 |
1986/06/17 | 735 | 735 | 711 | 725 | 57,000 |
1986/06/16 | 760 | 761 | 741 | 741 | 88,000 |
1986/06/13 | 752 | 770 | 751 | 760 | 102,000 |
1986/06/12 | 760 | 770 | 750 | 750 | 233,000 |
1986/06/11 | 730 | 738 | 725 | 738 | 32,000 |
1986/06/10 | 727 | 740 | 722 | 722 | 118,000 |
1986/06/09 | 737 | 737 | 722 | 722 | 39,000 |
1986/06/07 | 720 | 730 | 720 | 727 | 29,000 |
1986/06/06 | 736 | 738 | 721 | 721 | 73,000 |
1986/06/05 | 739 | 740 | 720 | 720 | 130,000 |
1986/06/04 | 731 | 740 | 725 | 730 | 93,000 |
1986/06/03 | 730 | 740 | 720 | 730 | 224,000 |
1986/06/02 | 691 | 720 | 691 | 719 | 62,000 |
1986/05/31 | 700 | 700 | 690 | 690 | 49,000 |
1986/05/30 | 695 | 697 | 690 | 697 | 60,000 |
1986/05/29 | 691 | 698 | 690 | 697 | 64,000 |
1986/05/28 | 691 | 699 | 690 | 695 | 79,000 |
1986/05/27 | 691 | 700 | 686 | 700 | 82,000 |
1986/05/26 | 700 | 704 | 690 | 698 | 55,000 |
1986/05/24 | 691 | 702 | 688 | 700 | 66,000 |
1986/05/23 | 686 | 690 | 685 | 686 | 28,000 |
1986/05/22 | 700 | 700 | 685 | 685 | 36,000 |
1986/05/21 | 680 | 700 | 678 | 700 | 56,000 |
1986/05/20 | 680 | 681 | 675 | 677 | 38,000 |
1986/05/19 | 685 | 685 | 680 | 681 | 22,000 |
1986/05/17 | 680 | 680 | 675 | 675 | 16,000 |
1986/05/16 | 673 | 685 | 670 | 685 | 32,000 |
1986/05/15 | 691 | 691 | 680 | 689 | 55,000 |
1986/05/14 | 698 | 698 | 675 | 697 | 32,000 |
1986/05/13 | 695 | 700 | 690 | 698 | 56,000 |
1986/05/12 | 674 | 695 | 674 | 694 | 38,000 |
1986/05/09 | 696 | 696 | 680 | 680 | 18,000 |
1986/05/08 | 700 | 700 | 690 | 690 | 36,000 |
1986/05/07 | 699 | 699 | 670 | 670 | 86,000 |
1986/05/06 | 694 | 694 | 694 | 694 | 47,000 |
1986/05/02 | 646 | 657 | 641 | 654 | 49,000 |
1986/05/01 | 641 | 650 | 641 | 645 | 40,000 |
1986/04/30 | 653 | 656 | 640 | 650 | 51,000 |
1986/04/28 | 672 | 672 | 657 | 657 | 39,000 |
1986/04/26 | 651 | 652 | 651 | 652 | 43,000 |
1986/04/25 | 698 | 698 | 672 | 681 | 18,000 |
1986/04/24 | 700 | 700 | 690 | 690 | 28,000 |
1986/04/23 | 696 | 700 | 690 | 690 | 51,000 |
1986/04/22 | 705 | 705 | 691 | 695 | 30,000 |
1986/04/21 | 720 | 720 | 701 | 701 | 49,000 |
1986/04/19 | 699 | 710 | 695 | 709 | 40,000 |
1986/04/18 | 724 | 726 | 703 | 710 | 90,000 |
1986/04/17 | 685 | 751 | 685 | 745 | 241,000 |
1986/04/16 | 680 | 691 | 673 | 680 | 144,000 |
1986/04/15 | 680 | 685 | 670 | 670 | 147,000 |
1986/04/14 | 650 | 685 | 636 | 685 | 101,000 |
1986/04/11 | 630 | 636 | 630 | 636 | 32,000 |
1986/04/10 | 655 | 655 | 626 | 626 | 23,000 |
1986/04/09 | 656 | 659 | 620 | 659 | 45,000 |
1986/04/08 | 625 | 650 | 625 | 650 | 30,000 |
1986/04/07 | 629 | 630 | 618 | 618 | 50,000 |
1986/04/05 | 625 | 625 | 610 | 619 | 48,000 |
1986/04/04 | 645 | 645 | 623 | 625 | 23,000 |
1986/04/03 | 663 | 663 | 645 | 645 | 37,000 |
1986/04/02 | 670 | 670 | 650 | 650 | 27,000 |
1986/04/01 | 665 | 665 | 665 | 665 | 18,000 |
1986/03/31 | 650 | 675 | 650 | 675 | 86,000 |
1986/03/29 | 625 | 635 | 620 | 635 | 18,000 |
1986/03/28 | 610 | 625 | 610 | 625 | 40,000 |
1986/03/27 | 630 | 630 | 604 | 613 | 100,000 |
1986/03/26 | 635 | 635 | 620 | 635 | 119,000 |
1986/03/25 | 621 | 635 | 621 | 626 | 81,000 |
1986/03/24 | 656 | 656 | 630 | 630 | 55,000 |
1986/03/22 | 666 | 666 | 639 | 650 | 46,000 |
1986/03/20 | 700 | 700 | 676 | 676 | 27,000 |
1986/03/19 | 692 | 692 | 680 | 692 | 49,000 |
1986/03/18 | 692 | 692 | 680 | 688 | 58,000 |
1986/03/17 | 681 | 700 | 681 | 690 | 67,000 |
1986/03/15 | 690 | 690 | 685 | 686 | 76,000 |
1986/03/14 | 695 | 700 | 681 | 690 | 116,000 |
1986/03/13 | 710 | 715 | 692 | 692 | 41,000 |
1986/03/12 | 705 | 740 | 705 | 730 | 49,000 |
1986/03/11 | 725 | 730 | 700 | 700 | 62,000 |
1986/03/10 | 750 | 750 | 731 | 731 | 80,000 |
1986/03/07 | 740 | 770 | 739 | 740 | 290,000 |
1986/03/06 | 700 | 706 | 680 | 706 | 939,000 |
1986/03/05 | 700 | 709 | 695 | 704 | 30,000 |
1986/03/04 | 706 | 709 | 695 | 700 | 73,000 |
1986/03/03 | 704 | 731 | 701 | 711 | 56,000 |
1986/03/01 | 720 | 720 | 703 | 704 | 38,000 |
1986/02/28 | 740 | 740 | 701 | 701 | 57,000 |
1986/02/27 | 760 | 760 | 725 | 725 | 89,000 |
1986/02/26 | 741 | 760 | 740 | 760 | 103,000 |
1986/02/25 | 750 | 760 | 730 | 731 | 148,000 |
1986/02/24 | 790 | 790 | 760 | 760 | 178,000 |
1986/02/22 | 793 | 800 | 775 | 792 | 567,000 |
1986/02/21 | 760 | 794 | 754 | 784 | 519,000 |
1986/02/20 | 725 | 750 | 725 | 745 | 173,000 |
1986/02/19 | 677 | 710 | 671 | 710 | 107,000 |
1986/02/18 | 704 | 711 | 690 | 690 | 121,000 |
1986/02/17 | 656 | 670 | 639 | 670 | 182,000 |
1986/02/15 | 651 | 660 | 651 | 656 | 76,000 |
1986/02/14 | 674 | 674 | 655 | 656 | 74,000 |
1986/02/13 | 690 | 700 | 665 | 665 | 102,000 |
1986/02/12 | 710 | 710 | 680 | 700 | 117,000 |
1986/02/10 | 728 | 728 | 701 | 701 | 49,000 |
1986/02/07 | 701 | 725 | 701 | 719 | 50,000 |
1986/02/06 | 710 | 710 | 701 | 701 | 82,000 |
1986/02/05 | 717 | 717 | 701 | 701 | 64,000 |
1986/02/04 | 712 | 724 | 705 | 717 | 81,000 |
1986/02/03 | 730 | 730 | 705 | 717 | 104,000 |
1986/02/01 | 732 | 734 | 710 | 710 | 68,000 |
1986/01/31 | 769 | 769 | 702 | 702 | 148,000 |
1986/01/30 | 712 | 760 | 705 | 760 | 187,000 |
1986/01/29 | 706 | 710 | 701 | 702 | 115,000 |
1986/01/28 | 711 | 730 | 707 | 707 | 140,000 |
1986/01/27 | 729 | 729 | 705 | 705 | 94,000 |
1986/01/25 | 720 | 730 | 710 | 730 | 45,000 |
1986/01/24 | 741 | 742 | 710 | 740 | 125,000 |
1986/01/23 | 770 | 770 | 740 | 740 | 93,000 |
1986/01/22 | 761 | 775 | 750 | 770 | 162,000 |
1986/01/21 | 789 | 793 | 754 | 754 | 192,000 |
1986/01/20 | 795 | 800 | 762 | 779 | 283,000 |
1986/01/18 | 750 | 805 | 750 | 805 | 596,000 |
1986/01/17 | 704 | 740 | 704 | 740 | 283,000 |
1986/01/16 | 720 | 720 | 700 | 714 | 259,000 |
1986/01/14 | 740 | 748 | 725 | 739 | 196,000 |
1986/01/13 | 741 | 750 | 710 | 735 | 341,000 |
1986/01/10 | 805 | 805 | 740 | 740 | 364,000 |
1986/01/09 | 810 | 838 | 787 | 787 | 859,000 |
1986/01/08 | 825 | 843 | 805 | 820 | 2,659,000 |
1986/01/07 | 776 | 785 | 730 | 780 | 1,425,000 |
1986/01/06 | 750 | 800 | 749 | 766 | 2,967,000 |
1986/01/04 | 600 | 700 | 600 | 700 | 1,401,000 |