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 |
---|---|---|---|---|---|
1995/12/29 | 816 | 826 | 816 | 819 | 17,000 |
1995/12/28 | 819 | 830 | 819 | 830 | 5,000 |
1995/12/27 | 816 | 817 | 815 | 817 | 16,000 |
1995/12/26 | 815 | 830 | 815 | 816 | 25,000 |
1995/12/25 | 825 | 825 | 815 | 825 | 24,000 |
1995/12/22 | 841 | 841 | 825 | 825 | 12,000 |
1995/12/21 | 840 | 850 | 839 | 841 | 25,000 |
1995/12/20 | 850 | 858 | 840 | 840 | 37,000 |
1995/12/19 | 855 | 855 | 831 | 840 | 18,000 |
1995/12/18 | 862 | 862 | 847 | 860 | 44,000 |
1995/12/15 | 854 | 860 | 847 | 847 | 51,000 |
1995/12/14 | 838 | 840 | 834 | 834 | 59,000 |
1995/12/13 | 829 | 829 | 825 | 825 | 66,000 |
1995/12/12 | 829 | 829 | 821 | 821 | 106,000 |
1995/12/11 | 827 | 828 | 821 | 821 | 10,000 |
1995/12/08 | 825 | 825 | 810 | 823 | 77,000 |
1995/12/07 | 800 | 810 | 800 | 805 | 14,000 |
1995/12/06 | 805 | 807 | 800 | 805 | 14,000 |
1995/12/05 | 810 | 812 | 805 | 805 | 55,000 |
1995/12/04 | 786 | 800 | 786 | 800 | 43,000 |
1995/12/01 | 781 | 791 | 780 | 781 | 27,000 |
1995/11/30 | 773 | 780 | 772 | 780 | 14,000 |
1995/11/29 | 780 | 780 | 773 | 773 | 4,000 |
1995/11/28 | 780 | 783 | 771 | 773 | 20,000 |
1995/11/27 | 780 | 780 | 780 | 780 | 2,000 |
1995/11/24 | 761 | 779 | 760 | 760 | 15,000 |
1995/11/22 | 779 | 780 | 760 | 760 | 9,000 |
1995/11/21 | 781 | 790 | 780 | 780 | 29,000 |
1995/11/20 | 797 | 797 | 787 | 787 | 13,000 |
1995/11/17 | 800 | 800 | 782 | 797 | 12,000 |
1995/11/16 | 780 | 780 | 780 | 780 | 7,000 |
1995/11/15 | 791 | 791 | 781 | 781 | 8,000 |
1995/11/14 | 790 | 790 | 781 | 781 | 16,000 |
1995/11/13 | 781 | 781 | 781 | 781 | 1,000 |
1995/11/10 | 790 | 790 | 785 | 785 | 9,000 |
1995/11/09 | 782 | 790 | 782 | 784 | 8,000 |
1995/11/08 | 781 | 783 | 781 | 783 | 15,000 |
1995/11/07 | 799 | 800 | 799 | 799 | 3,000 |
1995/11/06 | 788 | 818 | 788 | 818 | 6,000 |
1995/11/02 | 786 | 786 | 786 | 786 | 9,000 |
1995/11/01 | 787 | 787 | 787 | 787 | 3,000 |
1995/10/31 | 786 | 789 | 786 | 786 | 5,000 |
1995/10/30 | 782 | 786 | 782 | 786 | 3,000 |
1995/10/27 | 810 | 810 | 785 | 785 | 17,000 |
1995/10/26 | 821 | 821 | 810 | 810 | 47,000 |
1995/10/25 | 824 | 825 | 820 | 820 | 65,000 |
1995/10/24 | 820 | 830 | 820 | 824 | 17,000 |
1995/10/23 | 821 | 821 | 820 | 820 | 13,000 |
1995/10/20 | 821 | 824 | 820 | 820 | 6,000 |
1995/10/19 | 811 | 811 | 811 | 811 | 9,000 |
1995/10/18 | 810 | 811 | 810 | 811 | 9,000 |
1995/10/17 | 811 | 811 | 809 | 810 | 12,000 |
1995/10/16 | 824 | 824 | 820 | 824 | 5,000 |
1995/10/13 | 810 | 810 | 810 | 810 | 11,000 |
1995/10/12 | 826 | 826 | 825 | 825 | 25,000 |
1995/10/11 | 825 | 825 | 825 | 825 | 2,000 |
1995/10/09 | 828 | 830 | 825 | 825 | 10,000 |
1995/10/06 | 818 | 830 | 810 | 830 | 31,000 |
1995/10/05 | 811 | 820 | 811 | 818 | 29,000 |
1995/10/04 | 810 | 810 | 810 | 810 | 7,000 |
1995/10/03 | 807 | 810 | 795 | 810 | 48,000 |
1995/10/02 | 810 | 810 | 800 | 808 | 13,000 |
1995/09/29 | 810 | 810 | 800 | 805 | 9,000 |
1995/09/28 | 796 | 797 | 791 | 792 | 33,000 |
1995/09/27 | 792 | 793 | 790 | 791 | 16,000 |
1995/09/26 | 791 | 792 | 791 | 792 | 6,000 |
1995/09/25 | 790 | 793 | 790 | 793 | 43,000 |
1995/09/22 | 811 | 824 | 800 | 824 | 46,000 |
1995/09/21 | 825 | 825 | 815 | 815 | 41,000 |
1995/09/20 | 831 | 831 | 815 | 815 | 91,000 |
1995/09/19 | 812 | 815 | 810 | 811 | 29,000 |
1995/09/18 | 813 | 814 | 802 | 802 | 53,000 |
1995/09/14 | 799 | 813 | 798 | 813 | 74,000 |
1995/09/13 | 791 | 791 | 786 | 790 | 21,000 |
1995/09/12 | 780 | 790 | 780 | 786 | 24,000 |
1995/09/11 | 790 | 790 | 776 | 776 | 18,000 |
1995/09/08 | 770 | 775 | 770 | 775 | 6,000 |
1995/09/07 | 780 | 780 | 780 | 780 | 4,000 |
1995/09/06 | 780 | 795 | 780 | 780 | 11,000 |
1995/09/05 | 790 | 790 | 780 | 780 | 9,000 |
1995/09/04 | 781 | 800 | 780 | 780 | 67,000 |
1995/09/01 | 750 | 771 | 750 | 771 | 74,000 |
1995/08/31 | 760 | 765 | 760 | 765 | 10,000 |
1995/08/30 | 770 | 770 | 765 | 770 | 12,000 |
1995/08/29 | 779 | 779 | 778 | 778 | 4,000 |
1995/08/28 | 760 | 760 | 745 | 750 | 189,000 |
1995/08/25 | 760 | 760 | 750 | 750 | 93,000 |
1995/08/24 | 752 | 760 | 750 | 750 | 186,000 |
1995/08/23 | 775 | 775 | 761 | 761 | 10,000 |
1995/08/22 | 775 | 780 | 770 | 780 | 37,000 |
1995/08/21 | 781 | 781 | 771 | 775 | 30,000 |
1995/08/18 | 779 | 780 | 771 | 771 | 17,000 |
1995/08/17 | 799 | 799 | 781 | 781 | 10,000 |
1995/08/16 | 794 | 810 | 787 | 810 | 43,000 |
1995/08/15 | 770 | 792 | 764 | 764 | 124,000 |
1995/08/14 | 749 | 763 | 749 | 760 | 62,000 |
1995/08/11 | 735 | 750 | 735 | 738 | 87,000 |
1995/08/10 | 721 | 731 | 721 | 731 | 9,000 |
1995/08/09 | 715 | 720 | 715 | 720 | 24,000 |
1995/08/08 | 710 | 716 | 710 | 716 | 18,000 |
1995/08/07 | 715 | 715 | 715 | 715 | 2,000 |
1995/08/04 | 720 | 721 | 720 | 721 | 37,000 |
1995/08/03 | 715 | 720 | 715 | 719 | 15,000 |
1995/08/02 | 710 | 717 | 710 | 717 | 15,000 |
1995/08/01 | 710 | 710 | 710 | 710 | 4,000 |
1995/07/31 | 719 | 719 | 710 | 710 | 9,000 |
1995/07/28 | 715 | 720 | 705 | 720 | 46,000 |
1995/07/27 | 715 | 736 | 715 | 715 | 53,000 |
1995/07/26 | 720 | 720 | 720 | 720 | 4,000 |
1995/07/25 | 750 | 750 | 740 | 740 | 4,000 |
1995/07/24 | 760 | 760 | 755 | 755 | 9,000 |
1995/07/21 | 760 | 760 | 759 | 759 | 39,000 |
1995/07/20 | 760 | 760 | 760 | 760 | 1,000 |
1995/07/19 | 740 | 740 | 740 | 740 | 7,000 |
1995/07/18 | 770 | 770 | 760 | 760 | 2,000 |
1995/07/17 | 768 | 768 | 760 | 760 | 34,000 |
1995/07/14 | 757 | 768 | 757 | 760 | 4,000 |
1995/07/13 | 755 | 760 | 755 | 760 | 31,000 |
1995/07/12 | 756 | 770 | 756 | 756 | 28,000 |
1995/07/11 | 755 | 760 | 750 | 755 | 12,000 |
1995/07/10 | 735 | 755 | 735 | 755 | 8,000 |
1995/07/07 | 702 | 718 | 702 | 718 | 21,000 |
1995/07/06 | 681 | 695 | 681 | 695 | 8,000 |
1995/07/05 | 688 | 688 | 688 | 688 | 2,000 |
1995/07/04 | 678 | 678 | 678 | 678 | 12,000 |
1995/07/03 | 678 | 678 | 678 | 678 | 2,000 |
1995/06/30 | 690 | 690 | 660 | 680 | 20,000 |
1995/06/29 | 675 | 675 | 660 | 660 | 6,000 |
1995/06/28 | 666 | 666 | 665 | 665 | 17,000 |
1995/06/27 | 669 | 669 | 669 | 669 | 5,000 |
1995/06/26 | 667 | 669 | 667 | 669 | 7,000 |
1995/06/23 | 655 | 665 | 655 | 665 | 24,000 |
1995/06/22 | 656 | 657 | 655 | 655 | 30,000 |
1995/06/21 | 657 | 657 | 655 | 657 | 31,000 |
1995/06/20 | 662 | 662 | 660 | 662 | 32,000 |
1995/06/19 | 660 | 670 | 660 | 662 | 16,000 |
1995/06/16 | 660 | 660 | 660 | 660 | 5,000 |
1995/06/15 | 675 | 675 | 673 | 673 | 3,000 |
1995/06/14 | 655 | 655 | 655 | 655 | 22,000 |
1995/06/13 | 679 | 690 | 675 | 675 | 34,000 |
1995/06/12 | 689 | 689 | 689 | 689 | 12,000 |
1995/06/09 | 721 | 721 | 708 | 709 | 36,000 |
1995/06/08 | 721 | 721 | 721 | 721 | 2,000 |
1995/06/07 | 733 | 733 | 733 | 733 | 7,000 |
1995/06/06 | 716 | 735 | 716 | 735 | 7,000 |
1995/06/05 | 726 | 726 | 716 | 716 | 6,000 |
1995/06/02 | 730 | 734 | 730 | 734 | 4,000 |
1995/05/31 | 690 | 695 | 690 | 695 | 3,000 |
1995/05/29 | 685 | 685 | 685 | 685 | 18,000 |
1995/05/26 | 681 | 685 | 681 | 685 | 9,000 |
1995/05/25 | 706 | 706 | 691 | 691 | 8,000 |
1995/05/24 | 706 | 706 | 706 | 706 | 3,000 |
1995/05/23 | 690 | 700 | 690 | 695 | 28,000 |
1995/05/22 | 730 | 730 | 730 | 730 | 6,000 |
1995/05/19 | 725 | 730 | 720 | 720 | 19,000 |
1995/05/18 | 726 | 735 | 726 | 735 | 22,000 |
1995/05/17 | 735 | 736 | 735 | 736 | 58,000 |
1995/05/16 | 736 | 736 | 736 | 736 | 5,000 |
1995/05/15 | 765 | 765 | 745 | 745 | 8,000 |
1995/05/12 | 770 | 770 | 760 | 768 | 15,000 |
1995/05/11 | 773 | 773 | 760 | 773 | 10,000 |
1995/05/10 | 776 | 776 | 760 | 770 | 10,000 |
1995/05/09 | 760 | 780 | 760 | 766 | 21,000 |
1995/05/08 | 759 | 760 | 759 | 760 | 14,000 |
1995/05/02 | 740 | 759 | 736 | 759 | 16,000 |
1995/05/01 | 750 | 750 | 740 | 740 | 5,000 |
1995/04/28 | 750 | 750 | 750 | 750 | 11,000 |
1995/04/27 | 758 | 758 | 750 | 750 | 11,000 |
1995/04/26 | 735 | 746 | 735 | 745 | 35,000 |
1995/04/25 | 754 | 760 | 745 | 745 | 22,000 |
1995/04/24 | 770 | 770 | 755 | 755 | 5,000 |
1995/04/21 | 769 | 770 | 760 | 760 | 14,000 |
1995/04/20 | 760 | 780 | 760 | 780 | 14,000 |
1995/04/19 | 750 | 760 | 746 | 760 | 11,000 |
1995/04/18 | 738 | 750 | 738 | 748 | 17,000 |
1995/04/17 | 735 | 740 | 735 | 740 | 11,000 |
1995/04/14 | 755 | 755 | 755 | 755 | 3,000 |
1995/04/13 | 730 | 751 | 730 | 751 | 34,000 |
1995/04/12 | 730 | 750 | 730 | 750 | 5,000 |
1995/04/11 | 715 | 732 | 715 | 732 | 14,000 |
1995/04/10 | 710 | 715 | 710 | 710 | 28,000 |
1995/04/06 | 710 | 715 | 710 | 715 | 5,000 |
1995/04/05 | 711 | 712 | 711 | 712 | 4,000 |
1995/04/04 | 710 | 710 | 710 | 710 | 5,000 |
1995/04/03 | 730 | 730 | 700 | 700 | 14,000 |
1995/03/31 | 740 | 740 | 735 | 735 | 5,000 |
1995/03/30 | 729 | 740 | 729 | 730 | 20,000 |
1995/03/29 | 741 | 741 | 740 | 741 | 14,000 |
1995/03/28 | 747 | 747 | 738 | 740 | 8,000 |
1995/03/27 | 731 | 738 | 730 | 730 | 21,000 |
1995/03/24 | 720 | 730 | 720 | 730 | 16,000 |
1995/03/23 | 730 | 730 | 730 | 730 | 21,000 |
1995/03/22 | 730 | 749 | 726 | 749 | 17,000 |
1995/03/20 | 720 | 720 | 710 | 720 | 6,000 |
1995/03/17 | 731 | 731 | 725 | 725 | 12,000 |
1995/03/16 | 775 | 775 | 730 | 730 | 11,000 |
1995/03/15 | 744 | 775 | 742 | 775 | 17,000 |
1995/03/14 | 740 | 750 | 740 | 745 | 20,000 |
1995/03/13 | 736 | 740 | 730 | 730 | 27,000 |
1995/03/10 | 728 | 741 | 728 | 741 | 4,000 |
1995/03/09 | 725 | 725 | 725 | 725 | 2,000 |
1995/03/08 | 725 | 725 | 725 | 725 | 32,000 |
1995/03/07 | 730 | 730 | 730 | 730 | 1,000 |
1995/03/06 | 750 | 750 | 750 | 750 | 12,000 |
1995/03/03 | 752 | 752 | 752 | 752 | 2,000 |
1995/03/02 | 760 | 760 | 750 | 750 | 15,000 |
1995/03/01 | 750 | 750 | 750 | 750 | 28,000 |
1995/02/28 | 750 | 750 | 750 | 750 | 6,000 |
1995/02/27 | 740 | 740 | 711 | 715 | 52,000 |
1995/02/24 | 770 | 770 | 750 | 750 | 4,000 |
1995/02/23 | 755 | 760 | 750 | 752 | 12,000 |
1995/02/22 | 760 | 760 | 750 | 750 | 17,000 |
1995/02/21 | 770 | 770 | 770 | 770 | 11,000 |
1995/02/20 | 769 | 769 | 750 | 750 | 7,000 |
1995/02/17 | 750 | 780 | 750 | 770 | 18,000 |
1995/02/16 | 786 | 792 | 770 | 770 | 26,000 |
1995/02/15 | 784 | 785 | 784 | 785 | 6,000 |
1995/02/14 | 809 | 809 | 780 | 785 | 22,000 |
1995/02/13 | 810 | 810 | 809 | 809 | 4,000 |
1995/02/10 | 780 | 786 | 767 | 786 | 27,000 |
1995/02/09 | 768 | 780 | 768 | 780 | 5,000 |
1995/02/08 | 787 | 788 | 766 | 768 | 56,000 |
1995/02/07 | 796 | 796 | 780 | 788 | 23,000 |
1995/02/06 | 800 | 800 | 790 | 795 | 21,000 |
1995/02/03 | 830 | 840 | 813 | 813 | 54,000 |
1995/02/02 | 835 | 845 | 834 | 845 | 40,000 |
1995/02/01 | 874 | 874 | 848 | 860 | 95,000 |
1995/01/31 | 892 | 892 | 838 | 875 | 130,000 |
1995/01/30 | 886 | 907 | 865 | 883 | 388,000 |
1995/01/27 | 875 | 908 | 875 | 886 | 1,159,000 |
1995/01/26 | 835 | 890 | 835 | 865 | 313,000 |
1995/01/25 | 786 | 840 | 786 | 840 | 92,000 |
1995/01/24 | 740 | 768 | 740 | 768 | 35,000 |
1995/01/23 | 750 | 752 | 745 | 750 | 67,000 |
1995/01/20 | 749 | 749 | 740 | 745 | 20,000 |
1995/01/19 | 750 | 751 | 750 | 750 | 5,000 |
1995/01/18 | 749 | 770 | 745 | 770 | 16,000 |
1995/01/17 | 759 | 759 | 750 | 750 | 6,000 |
1995/01/13 | 728 | 750 | 728 | 740 | 7,000 |
1995/01/12 | 738 | 740 | 738 | 740 | 6,000 |
1995/01/11 | 750 | 750 | 750 | 750 | 10,000 |
1995/01/10 | 750 | 750 | 750 | 750 | 16,000 |
1995/01/09 | 740 | 740 | 740 | 740 | 1,000 |
1995/01/06 | 750 | 750 | 750 | 750 | 9,000 |
1995/01/05 | 747 | 757 | 747 | 750 | 12,000 |
1995/01/04 | 767 | 767 | 757 | 757 | 2,000 |