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 |
---|---|---|---|---|---|
1993/12/29 | 580 | 580 | 572 | 572 | 23,000 |
1993/12/28 | 582 | 582 | 582 | 582 | 6,000 |
1993/12/27 | 590 | 590 | 582 | 582 | 5,000 |
1993/12/24 | 591 | 591 | 590 | 590 | 11,000 |
1993/12/22 | 590 | 592 | 590 | 590 | 32,000 |
1993/12/21 | 623 | 623 | 595 | 595 | 59,000 |
1993/12/20 | 615 | 625 | 605 | 624 | 63,000 |
1993/12/17 | 614 | 615 | 605 | 605 | 25,000 |
1993/12/16 | 608 | 625 | 607 | 617 | 44,000 |
1993/12/15 | 595 | 600 | 595 | 600 | 92,000 |
1993/12/14 | 595 | 596 | 591 | 595 | 58,000 |
1993/12/13 | 595 | 598 | 591 | 591 | 63,000 |
1993/12/10 | 602 | 615 | 595 | 600 | 204,000 |
1993/12/09 | 606 | 610 | 603 | 603 | 26,000 |
1993/12/08 | 615 | 615 | 605 | 605 | 33,000 |
1993/12/07 | 615 | 621 | 615 | 621 | 22,000 |
1993/12/06 | 650 | 653 | 640 | 640 | 6,000 |
1993/12/03 | 665 | 665 | 650 | 650 | 9,000 |
1993/12/02 | 649 | 671 | 649 | 657 | 57,000 |
1993/12/01 | 636 | 648 | 636 | 648 | 6,000 |
1993/11/30 | 635 | 635 | 625 | 630 | 17,000 |
1993/11/29 | 655 | 655 | 640 | 640 | 47,000 |
1993/11/26 | 661 | 665 | 660 | 660 | 29,000 |
1993/11/25 | 655 | 661 | 655 | 661 | 27,000 |
1993/11/24 | 661 | 661 | 655 | 655 | 30,000 |
1993/11/22 | 670 | 670 | 655 | 655 | 26,000 |
1993/11/19 | 666 | 666 | 657 | 666 | 3,000 |
1993/11/17 | 674 | 674 | 674 | 674 | 3,000 |
1993/11/16 | 655 | 655 | 655 | 655 | 7,000 |
1993/11/15 | 693 | 693 | 675 | 675 | 12,000 |
1993/11/12 | 673 | 673 | 673 | 673 | 7,000 |
1993/11/09 | 741 | 741 | 741 | 741 | 6,000 |
1993/11/05 | 741 | 741 | 741 | 741 | 6,000 |
1993/11/04 | 770 | 780 | 770 | 770 | 7,000 |
1993/11/02 | 770 | 770 | 770 | 770 | 1,000 |
1993/11/01 | 750 | 760 | 750 | 760 | 4,000 |
1993/10/29 | 750 | 755 | 750 | 750 | 11,000 |
1993/10/28 | 750 | 750 | 750 | 750 | 5,000 |
1993/10/27 | 750 | 750 | 750 | 750 | 4,000 |
1993/10/26 | 778 | 778 | 778 | 778 | 2,000 |
1993/10/22 | 796 | 797 | 790 | 797 | 12,000 |
1993/10/21 | 786 | 786 | 786 | 786 | 3,000 |
1993/10/20 | 766 | 770 | 760 | 766 | 19,000 |
1993/10/19 | 775 | 775 | 766 | 766 | 6,000 |
1993/10/18 | 789 | 789 | 789 | 789 | 1,000 |
1993/10/15 | 780 | 799 | 780 | 799 | 8,000 |
1993/10/14 | 789 | 799 | 789 | 789 | 6,000 |
1993/10/13 | 789 | 789 | 789 | 789 | 3,000 |
1993/10/12 | 819 | 819 | 819 | 819 | 6,000 |
1993/10/08 | 819 | 819 | 819 | 819 | 10,000 |
1993/10/07 | 804 | 804 | 804 | 804 | 3,000 |
1993/10/05 | 824 | 825 | 824 | 825 | 3,000 |
1993/10/04 | 824 | 824 | 824 | 824 | 4,000 |
1993/10/01 | 819 | 824 | 819 | 824 | 4,000 |
1993/09/30 | 810 | 810 | 810 | 810 | 6,000 |
1993/09/29 | 769 | 780 | 765 | 780 | 18,000 |
1993/09/28 | 760 | 760 | 759 | 759 | 6,000 |
1993/09/27 | 760 | 760 | 760 | 760 | 8,000 |
1993/09/24 | 770 | 770 | 752 | 760 | 25,000 |
1993/09/22 | 805 | 805 | 772 | 772 | 21,000 |
1993/09/21 | 810 | 810 | 800 | 805 | 51,000 |
1993/09/20 | 800 | 800 | 800 | 800 | 6,000 |
1993/09/17 | 840 | 850 | 815 | 815 | 64,000 |
1993/09/16 | 855 | 856 | 850 | 850 | 13,000 |
1993/09/14 | 850 | 868 | 850 | 855 | 10,000 |
1993/09/13 | 865 | 865 | 855 | 860 | 25,000 |
1993/09/10 | 877 | 877 | 865 | 865 | 28,000 |
1993/09/08 | 878 | 878 | 878 | 878 | 15,000 |
1993/09/07 | 868 | 875 | 868 | 875 | 5,000 |
1993/09/06 | 868 | 868 | 868 | 868 | 4,000 |
1993/09/03 | 860 | 879 | 860 | 878 | 31,000 |
1993/09/02 | 859 | 870 | 859 | 870 | 8,000 |
1993/09/01 | 870 | 870 | 865 | 869 | 33,000 |
1993/08/31 | 860 | 870 | 860 | 869 | 30,000 |
1993/08/30 | 860 | 870 | 860 | 870 | 10,000 |
1993/08/27 | 850 | 860 | 850 | 860 | 19,000 |
1993/08/26 | 840 | 850 | 840 | 850 | 69,000 |
1993/08/25 | 830 | 850 | 830 | 850 | 43,000 |
1993/08/24 | 839 | 840 | 830 | 835 | 36,000 |
1993/08/23 | 830 | 835 | 825 | 835 | 48,000 |
1993/08/20 | 821 | 830 | 820 | 830 | 20,000 |
1993/08/18 | 829 | 829 | 821 | 821 | 6,000 |
1993/08/17 | 822 | 830 | 822 | 830 | 28,000 |
1993/08/16 | 830 | 832 | 830 | 830 | 53,000 |
1993/08/13 | 830 | 830 | 830 | 830 | 9,000 |
1993/08/12 | 830 | 835 | 820 | 821 | 71,000 |
1993/08/11 | 830 | 835 | 830 | 830 | 35,000 |
1993/08/10 | 830 | 835 | 830 | 830 | 56,000 |
1993/08/09 | 830 | 830 | 830 | 830 | 34,000 |
1993/08/06 | 830 | 830 | 830 | 830 | 12,000 |
1993/08/05 | 830 | 830 | 830 | 830 | 5,000 |
1993/08/04 | 830 | 830 | 830 | 830 | 1,000 |
1993/08/03 | 840 | 841 | 840 | 840 | 8,000 |
1993/08/02 | 840 | 840 | 840 | 840 | 10,000 |
1993/07/30 | 840 | 840 | 840 | 840 | 1,000 |
1993/07/29 | 821 | 830 | 821 | 830 | 6,000 |
1993/07/28 | 820 | 820 | 820 | 820 | 1,000 |
1993/07/27 | 812 | 820 | 812 | 820 | 2,000 |
1993/07/26 | 812 | 812 | 812 | 812 | 1,000 |
1993/07/23 | 842 | 842 | 842 | 842 | 8,000 |
1993/07/22 | 842 | 843 | 842 | 843 | 24,000 |
1993/07/21 | 842 | 842 | 841 | 842 | 7,000 |
1993/07/20 | 842 | 842 | 842 | 842 | 10,000 |
1993/07/19 | 850 | 850 | 842 | 842 | 11,000 |
1993/07/16 | 841 | 850 | 841 | 841 | 17,000 |
1993/07/15 | 849 | 849 | 841 | 841 | 12,000 |
1993/07/14 | 811 | 811 | 811 | 811 | 6,000 |
1993/07/13 | 811 | 815 | 810 | 811 | 12,000 |
1993/07/12 | 810 | 810 | 810 | 810 | 10,000 |
1993/07/09 | 820 | 820 | 810 | 810 | 3,000 |
1993/07/08 | 790 | 800 | 790 | 800 | 7,000 |
1993/07/07 | 799 | 799 | 780 | 785 | 16,000 |
1993/07/06 | 815 | 829 | 815 | 829 | 7,000 |
1993/07/05 | 795 | 795 | 795 | 795 | 3,000 |
1993/07/02 | 820 | 820 | 820 | 820 | 3,000 |
1993/07/01 | 820 | 820 | 820 | 820 | 3,000 |
1993/06/30 | 795 | 815 | 795 | 815 | 15,000 |
1993/06/28 | 816 | 825 | 816 | 825 | 5,000 |
1993/06/25 | 796 | 816 | 796 | 816 | 12,000 |
1993/06/24 | 771 | 771 | 771 | 771 | 1,000 |
1993/06/23 | 781 | 790 | 770 | 770 | 19,000 |
1993/06/22 | 770 | 790 | 770 | 790 | 22,000 |
1993/06/21 | 850 | 850 | 790 | 790 | 14,000 |
1993/06/17 | 859 | 859 | 840 | 855 | 14,000 |
1993/06/16 | 844 | 850 | 840 | 850 | 30,000 |
1993/06/15 | 908 | 908 | 904 | 904 | 25,000 |
1993/06/14 | 905 | 908 | 904 | 905 | 34,000 |
1993/06/11 | 912 | 912 | 903 | 903 | 51,000 |
1993/06/10 | 905 | 905 | 900 | 900 | 29,000 |
1993/06/08 | 910 | 919 | 905 | 905 | 14,000 |
1993/06/07 | 900 | 910 | 900 | 910 | 18,000 |
1993/06/04 | 924 | 924 | 920 | 920 | 26,000 |
1993/06/03 | 910 | 914 | 900 | 914 | 23,000 |
1993/06/02 | 925 | 929 | 910 | 910 | 44,000 |
1993/06/01 | 925 | 929 | 919 | 919 | 32,000 |
1993/05/31 | 931 | 931 | 923 | 930 | 73,000 |
1993/05/28 | 915 | 930 | 915 | 930 | 75,000 |
1993/05/27 | 905 | 910 | 890 | 910 | 64,000 |
1993/05/26 | 890 | 900 | 888 | 900 | 52,000 |
1993/05/25 | 886 | 886 | 880 | 883 | 60,000 |
1993/05/24 | 899 | 899 | 883 | 890 | 48,000 |
1993/05/21 | 910 | 910 | 901 | 909 | 41,000 |
1993/05/20 | 885 | 885 | 880 | 885 | 43,000 |
1993/05/19 | 860 | 875 | 851 | 875 | 27,000 |
1993/05/18 | 890 | 891 | 870 | 870 | 33,000 |
1993/05/17 | 920 | 920 | 910 | 910 | 30,000 |
1993/05/14 | 915 | 923 | 906 | 920 | 21,000 |
1993/05/13 | 905 | 930 | 900 | 924 | 46,000 |
1993/05/12 | 917 | 920 | 910 | 913 | 62,000 |
1993/05/11 | 935 | 940 | 913 | 917 | 108,000 |
1993/05/10 | 910 | 935 | 903 | 930 | 132,000 |
1993/05/07 | 870 | 900 | 865 | 897 | 164,000 |
1993/05/06 | 875 | 879 | 859 | 870 | 37,000 |
1993/04/30 | 846 | 860 | 845 | 860 | 57,000 |
1993/04/28 | 841 | 848 | 836 | 845 | 60,000 |
1993/04/27 | 833 | 840 | 831 | 840 | 81,000 |
1993/04/26 | 848 | 855 | 835 | 840 | 79,000 |
1993/04/23 | 819 | 849 | 819 | 848 | 167,000 |
1993/04/22 | 824 | 825 | 817 | 825 | 113,000 |
1993/04/21 | 821 | 824 | 800 | 824 | 104,000 |
1993/04/20 | 815 | 830 | 810 | 821 | 114,000 |
1993/04/19 | 804 | 805 | 800 | 805 | 127,000 |
1993/04/16 | 815 | 830 | 800 | 805 | 255,000 |
1993/04/15 | 805 | 809 | 800 | 805 | 83,000 |
1993/04/14 | 810 | 813 | 800 | 805 | 245,000 |
1993/04/13 | 755 | 820 | 750 | 810 | 345,000 |
1993/04/12 | 755 | 755 | 740 | 740 | 72,000 |
1993/04/09 | 730 | 750 | 726 | 749 | 156,000 |
1993/04/08 | 750 | 755 | 735 | 735 | 106,000 |
1993/04/07 | 742 | 755 | 740 | 750 | 109,000 |
1993/04/06 | 745 | 745 | 730 | 744 | 116,000 |
1993/04/05 | 740 | 750 | 740 | 745 | 207,000 |
1993/04/02 | 680 | 710 | 680 | 710 | 111,000 |
1993/04/01 | 680 | 688 | 675 | 685 | 34,000 |
1993/03/31 | 685 | 690 | 675 | 675 | 23,000 |
1993/03/30 | 683 | 689 | 683 | 684 | 69,000 |
1993/03/29 | 660 | 689 | 660 | 689 | 24,000 |
1993/03/26 | 657 | 680 | 657 | 670 | 97,000 |
1993/03/25 | 621 | 640 | 621 | 640 | 136,000 |
1993/03/24 | 640 | 640 | 626 | 626 | 23,000 |
1993/03/23 | 640 | 640 | 640 | 640 | 4,000 |
1993/03/22 | 660 | 660 | 640 | 640 | 31,000 |
1993/03/19 | 649 | 665 | 640 | 640 | 39,000 |
1993/03/18 | 642 | 650 | 640 | 640 | 77,000 |
1993/03/17 | 654 | 654 | 640 | 640 | 32,000 |
1993/03/16 | 640 | 644 | 640 | 644 | 3,000 |
1993/03/15 | 635 | 635 | 625 | 630 | 11,000 |
1993/03/12 | 625 | 625 | 625 | 625 | 16,000 |
1993/03/11 | 632 | 635 | 632 | 635 | 30,000 |
1993/03/10 | 640 | 640 | 621 | 632 | 20,000 |
1993/03/09 | 640 | 650 | 637 | 650 | 24,000 |
1993/03/08 | 610 | 630 | 610 | 630 | 30,000 |
1993/03/05 | 605 | 605 | 605 | 605 | 12,000 |
1993/03/04 | 607 | 608 | 605 | 605 | 39,000 |
1993/03/03 | 606 | 606 | 606 | 606 | 12,000 |
1993/03/02 | 615 | 615 | 605 | 605 | 18,000 |
1993/03/01 | 611 | 611 | 605 | 605 | 21,000 |
1993/02/26 | 610 | 610 | 610 | 610 | 3,000 |
1993/02/25 | 640 | 642 | 622 | 622 | 37,000 |
1993/02/24 | 645 | 645 | 645 | 645 | 1,000 |
1993/02/23 | 632 | 645 | 632 | 645 | 34,000 |
1993/02/22 | 640 | 640 | 632 | 632 | 6,000 |
1993/02/19 | 640 | 640 | 637 | 637 | 8,000 |
1993/02/18 | 636 | 640 | 636 | 640 | 8,000 |
1993/02/17 | 625 | 635 | 625 | 635 | 31,000 |
1993/02/16 | 635 | 635 | 635 | 635 | 2,000 |
1993/02/15 | 635 | 640 | 635 | 635 | 14,000 |
1993/02/12 | 635 | 635 | 635 | 635 | 11,000 |
1993/02/10 | 637 | 640 | 636 | 640 | 9,000 |
1993/02/09 | 650 | 650 | 640 | 640 | 10,000 |
1993/02/08 | 636 | 636 | 636 | 636 | 1,000 |
1993/02/05 | 632 | 632 | 632 | 632 | 14,000 |
1993/02/04 | 632 | 632 | 632 | 632 | 3,000 |
1993/02/03 | 622 | 622 | 622 | 622 | 2,000 |
1993/02/02 | 621 | 621 | 620 | 620 | 3,000 |
1993/02/01 | 620 | 620 | 620 | 620 | 2,000 |
1993/01/29 | 636 | 636 | 630 | 635 | 7,000 |
1993/01/28 | 620 | 630 | 620 | 630 | 30,000 |
1993/01/26 | 640 | 640 | 630 | 630 | 3,000 |
1993/01/25 | 630 | 630 | 630 | 630 | 1,000 |
1993/01/22 | 626 | 626 | 625 | 626 | 13,000 |
1993/01/21 | 630 | 630 | 625 | 625 | 11,000 |
1993/01/20 | 630 | 630 | 630 | 630 | 6,000 |
1993/01/19 | 632 | 632 | 632 | 632 | 1,000 |
1993/01/18 | 638 | 638 | 635 | 635 | 6,000 |
1993/01/13 | 620 | 620 | 620 | 620 | 10,000 |
1993/01/12 | 629 | 629 | 629 | 629 | 1,000 |
1993/01/11 | 630 | 630 | 630 | 630 | 21,000 |
1993/01/08 | 637 | 637 | 630 | 630 | 6,000 |
1993/01/07 | 636 | 636 | 636 | 636 | 10,000 |
1993/01/06 | 636 | 636 | 630 | 636 | 12,000 |