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 |
---|---|---|---|---|---|
1998/12/30 | 290 | 290 | 285 | 289 | 7,000 |
1998/12/29 | 291 | 291 | 290 | 290 | 5,000 |
1998/12/28 | 287 | 289 | 287 | 289 | 17,000 |
1998/12/25 | 290 | 290 | 282 | 282 | 31,000 |
1998/12/24 | 284 | 288 | 280 | 288 | 29,000 |
1998/12/22 | 289 | 300 | 284 | 295 | 53,000 |
1998/12/21 | 295 | 295 | 284 | 289 | 18,000 |
1998/12/18 | 280 | 283 | 275 | 278 | 25,000 |
1998/12/17 | 280 | 280 | 271 | 275 | 37,000 |
1998/12/16 | 288 | 288 | 280 | 280 | 49,000 |
1998/12/15 | 292 | 294 | 286 | 286 | 92,000 |
1998/12/14 | 298 | 298 | 290 | 293 | 70,000 |
1998/12/11 | 310 | 310 | 280 | 293 | 101,000 |
1998/12/10 | 307 | 315 | 300 | 307 | 118,000 |
1998/12/09 | 300 | 307 | 290 | 290 | 108,000 |
1998/12/08 | 297 | 300 | 290 | 300 | 43,000 |
1998/12/07 | 286 | 288 | 286 | 288 | 10,000 |
1998/12/04 | 281 | 285 | 275 | 282 | 25,000 |
1998/12/03 | 301 | 301 | 287 | 290 | 32,000 |
1998/12/02 | 296 | 301 | 296 | 301 | 13,000 |
1998/12/01 | 299 | 300 | 295 | 295 | 87,000 |
1998/11/30 | 320 | 320 | 310 | 314 | 88,000 |
1998/11/27 | 305 | 320 | 305 | 315 | 174,000 |
1998/11/26 | 293 | 309 | 293 | 309 | 52,000 |
1998/11/25 | 290 | 293 | 286 | 290 | 125,000 |
1998/11/24 | 298 | 300 | 290 | 300 | 99,000 |
1998/11/20 | 280 | 285 | 277 | 283 | 50,000 |
1998/11/19 | 282 | 289 | 278 | 278 | 140,000 |
1998/11/18 | 276 | 286 | 272 | 282 | 103,000 |
1998/11/17 | 272 | 275 | 270 | 271 | 53,000 |
1998/11/16 | 273 | 276 | 268 | 271 | 63,000 |
1998/11/13 | 262 | 270 | 262 | 268 | 38,000 |
1998/11/12 | 260 | 270 | 260 | 267 | 49,000 |
1998/11/11 | 258 | 263 | 257 | 257 | 26,000 |
1998/11/10 | 268 | 268 | 258 | 260 | 42,000 |
1998/11/09 | 262 | 270 | 262 | 263 | 83,000 |
1998/11/06 | 260 | 260 | 255 | 257 | 49,000 |
1998/11/05 | 256 | 256 | 250 | 251 | 87,000 |
1998/11/04 | 245 | 260 | 238 | 246 | 284,000 |
1998/11/02 | 230 | 237 | 229 | 230 | 193,000 |
1998/10/30 | 236 | 240 | 229 | 230 | 91,000 |
1998/10/29 | 240 | 242 | 235 | 235 | 65,000 |
1998/10/28 | 249 | 249 | 235 | 240 | 74,000 |
1998/10/27 | 253 | 253 | 247 | 250 | 49,000 |
1998/10/26 | 260 | 260 | 251 | 257 | 53,000 |
1998/10/23 | 261 | 264 | 256 | 260 | 161,000 |
1998/10/22 | 270 | 270 | 258 | 260 | 212,000 |
1998/10/21 | 252 | 258 | 245 | 250 | 282,000 |
1998/10/20 | 258 | 259 | 249 | 249 | 109,000 |
1998/10/19 | 270 | 270 | 259 | 259 | 55,000 |
1998/10/16 | 267 | 267 | 260 | 260 | 71,000 |
1998/10/15 | 279 | 279 | 264 | 264 | 16,000 |
1998/10/14 | 270 | 280 | 265 | 266 | 73,000 |
1998/10/13 | 276 | 284 | 270 | 270 | 53,000 |
1998/10/12 | 274 | 277 | 274 | 276 | 72,000 |
1998/10/09 | 270 | 277 | 270 | 275 | 34,000 |
1998/10/08 | 292 | 298 | 283 | 283 | 21,000 |
1998/10/07 | 275 | 288 | 271 | 287 | 41,000 |
1998/10/06 | 280 | 280 | 270 | 275 | 77,000 |
1998/10/05 | 288 | 288 | 278 | 284 | 10,000 |
1998/10/02 | 280 | 290 | 273 | 273 | 44,000 |
1998/10/01 | 280 | 296 | 280 | 280 | 38,000 |
1998/09/30 | 290 | 291 | 280 | 280 | 32,000 |
1998/09/29 | 300 | 300 | 295 | 295 | 11,000 |
1998/09/28 | 291 | 300 | 291 | 300 | 24,000 |
1998/09/25 | 303 | 303 | 296 | 296 | 13,000 |
1998/09/24 | 306 | 316 | 306 | 315 | 42,000 |
1998/09/22 | 301 | 303 | 301 | 303 | 11,000 |
1998/09/21 | 315 | 315 | 300 | 301 | 28,000 |
1998/09/18 | 303 | 305 | 295 | 305 | 72,000 |
1998/09/17 | 315 | 315 | 305 | 305 | 12,000 |
1998/09/16 | 315 | 315 | 310 | 310 | 23,000 |
1998/09/14 | 307 | 315 | 307 | 315 | 11,000 |
1998/09/11 | 307 | 320 | 305 | 305 | 92,000 |
1998/09/10 | 310 | 317 | 310 | 310 | 17,000 |
1998/09/09 | 321 | 330 | 305 | 310 | 88,000 |
1998/09/08 | 342 | 342 | 317 | 319 | 34,000 |
1998/09/07 | 315 | 315 | 300 | 312 | 48,000 |
1998/09/04 | 335 | 345 | 314 | 316 | 62,000 |
1998/09/03 | 346 | 346 | 345 | 345 | 15,000 |
1998/09/02 | 346 | 348 | 343 | 345 | 152,000 |
1998/09/01 | 332 | 350 | 332 | 350 | 30,000 |
1998/08/31 | 351 | 388 | 350 | 375 | 38,000 |
1998/08/28 | 353 | 353 | 341 | 350 | 44,000 |
1998/08/27 | 370 | 370 | 352 | 360 | 29,000 |
1998/08/26 | 390 | 390 | 370 | 389 | 7,000 |
1998/08/25 | 379 | 381 | 379 | 380 | 17,000 |
1998/08/24 | 394 | 394 | 380 | 380 | 10,000 |
1998/08/21 | 395 | 400 | 395 | 400 | 13,000 |
1998/08/20 | 400 | 400 | 390 | 390 | 6,000 |
1998/08/19 | 390 | 399 | 390 | 399 | 15,000 |
1998/08/18 | 395 | 400 | 395 | 400 | 4,000 |
1998/08/17 | 405 | 405 | 390 | 390 | 57,000 |
1998/08/14 | 385 | 400 | 385 | 400 | 17,000 |
1998/08/13 | 383 | 388 | 383 | 388 | 8,000 |
1998/08/12 | 381 | 390 | 380 | 388 | 137,000 |
1998/08/11 | 389 | 389 | 381 | 382 | 9,000 |
1998/08/10 | 391 | 391 | 380 | 389 | 12,000 |
1998/08/07 | 400 | 400 | 390 | 390 | 18,000 |
1998/08/06 | 403 | 403 | 400 | 400 | 28,000 |
1998/08/05 | 414 | 414 | 400 | 400 | 37,000 |
1998/08/04 | 410 | 410 | 405 | 406 | 21,000 |
1998/08/03 | 415 | 415 | 414 | 414 | 21,000 |
1998/07/31 | 409 | 414 | 407 | 414 | 24,000 |
1998/07/30 | 410 | 410 | 401 | 404 | 20,000 |
1998/07/29 | 404 | 404 | 400 | 400 | 20,000 |
1998/07/28 | 393 | 409 | 385 | 409 | 52,000 |
1998/07/27 | 409 | 409 | 395 | 395 | 23,000 |
1998/07/24 | 405 | 409 | 402 | 409 | 21,000 |
1998/07/23 | 426 | 426 | 410 | 410 | 44,000 |
1998/07/22 | 440 | 440 | 426 | 429 | 19,000 |
1998/07/21 | 440 | 445 | 435 | 435 | 19,000 |
1998/07/17 | 448 | 448 | 428 | 428 | 4,000 |
1998/07/16 | 445 | 448 | 444 | 448 | 45,000 |
1998/07/15 | 448 | 448 | 437 | 442 | 67,000 |
1998/07/14 | 425 | 430 | 424 | 430 | 56,000 |
1998/07/13 | 396 | 400 | 393 | 400 | 33,000 |
1998/07/10 | 413 | 415 | 401 | 401 | 21,000 |
1998/07/09 | 425 | 430 | 410 | 410 | 11,000 |
1998/07/08 | 449 | 450 | 425 | 425 | 24,000 |
1998/07/07 | 440 | 450 | 435 | 439 | 24,000 |
1998/07/06 | 438 | 439 | 431 | 431 | 72,000 |
1998/07/03 | 425 | 430 | 425 | 428 | 42,000 |
1998/07/02 | 435 | 438 | 430 | 430 | 69,000 |
1998/07/01 | 415 | 435 | 410 | 435 | 90,000 |
1998/06/30 | 400 | 400 | 392 | 400 | 73,000 |
1998/06/29 | 376 | 376 | 376 | 376 | 12,000 |
1998/06/26 | 372 | 377 | 372 | 376 | 22,000 |
1998/06/25 | 370 | 372 | 369 | 372 | 25,000 |
1998/06/24 | 376 | 376 | 371 | 371 | 10,000 |
1998/06/23 | 380 | 395 | 380 | 395 | 44,000 |
1998/06/22 | 389 | 389 | 380 | 380 | 23,000 |
1998/06/19 | 379 | 379 | 375 | 379 | 10,000 |
1998/06/18 | 375 | 378 | 374 | 374 | 19,000 |
1998/06/17 | 374 | 374 | 355 | 355 | 104,000 |
1998/06/16 | 365 | 370 | 355 | 370 | 75,000 |
1998/06/15 | 366 | 366 | 363 | 365 | 15,000 |
1998/06/12 | 369 | 369 | 364 | 364 | 60,000 |
1998/06/11 | 365 | 367 | 363 | 364 | 37,000 |
1998/06/10 | 366 | 370 | 364 | 364 | 19,000 |
1998/06/09 | 364 | 364 | 363 | 363 | 16,000 |
1998/06/08 | 364 | 365 | 364 | 364 | 11,000 |
1998/06/05 | 364 | 365 | 363 | 363 | 73,000 |
1998/06/04 | 360 | 360 | 360 | 360 | 52,000 |
1998/06/03 | 360 | 360 | 356 | 360 | 69,000 |
1998/06/02 | 360 | 360 | 359 | 360 | 38,000 |
1998/06/01 | 367 | 369 | 356 | 358 | 48,000 |
1998/05/29 | 368 | 373 | 368 | 372 | 16,000 |
1998/05/28 | 365 | 367 | 365 | 366 | 24,000 |
1998/05/27 | 378 | 378 | 366 | 366 | 24,000 |
1998/05/26 | 381 | 381 | 378 | 378 | 24,000 |
1998/05/25 | 366 | 378 | 366 | 378 | 21,000 |
1998/05/22 | 366 | 367 | 360 | 361 | 192,000 |
1998/05/21 | 365 | 380 | 365 | 380 | 46,000 |
1998/05/20 | 360 | 370 | 360 | 365 | 54,000 |
1998/05/19 | 361 | 366 | 360 | 361 | 35,000 |
1998/05/18 | 369 | 370 | 363 | 366 | 44,000 |
1998/05/15 | 375 | 375 | 363 | 370 | 26,000 |
1998/05/14 | 379 | 380 | 375 | 375 | 17,000 |
1998/05/13 | 386 | 386 | 380 | 380 | 24,000 |
1998/05/12 | 375 | 389 | 375 | 389 | 32,000 |
1998/05/11 | 373 | 376 | 372 | 376 | 17,000 |
1998/05/08 | 374 | 374 | 374 | 374 | 5,000 |
1998/05/07 | 366 | 376 | 366 | 376 | 25,000 |
1998/05/06 | 371 | 372 | 360 | 367 | 67,000 |
1998/05/01 | 399 | 399 | 389 | 389 | 3,000 |
1998/04/30 | 391 | 400 | 390 | 400 | 25,000 |
1998/04/28 | 414 | 414 | 391 | 395 | 10,000 |
1998/04/27 | 399 | 399 | 399 | 399 | 13,000 |
1998/04/24 | 400 | 410 | 400 | 405 | 38,000 |
1998/04/23 | 424 | 424 | 399 | 399 | 35,000 |
1998/04/22 | 416 | 416 | 399 | 399 | 65,000 |
1998/04/21 | 419 | 420 | 410 | 414 | 84,000 |
1998/04/20 | 411 | 412 | 411 | 412 | 15,000 |
1998/04/17 | 420 | 425 | 408 | 408 | 57,000 |
1998/04/16 | 433 | 435 | 420 | 420 | 22,000 |
1998/04/15 | 449 | 449 | 444 | 444 | 5,000 |
1998/04/14 | 442 | 450 | 440 | 450 | 28,000 |
1998/04/13 | 430 | 443 | 425 | 440 | 115,000 |
1998/04/10 | 425 | 430 | 421 | 425 | 38,000 |
1998/04/09 | 429 | 430 | 420 | 420 | 85,000 |
1998/04/08 | 403 | 424 | 401 | 424 | 35,000 |
1998/04/07 | 390 | 402 | 388 | 398 | 62,000 |
1998/04/06 | 385 | 398 | 385 | 390 | 35,000 |
1998/04/03 | 365 | 388 | 365 | 387 | 40,000 |
1998/04/02 | 390 | 390 | 370 | 375 | 89,000 |
1998/04/01 | 424 | 424 | 410 | 410 | 27,000 |
1998/03/31 | 441 | 441 | 430 | 441 | 36,000 |
1998/03/30 | 431 | 455 | 431 | 443 | 33,000 |
1998/03/27 | 424 | 435 | 424 | 430 | 12,000 |
1998/03/26 | 435 | 435 | 421 | 421 | 17,000 |
1998/03/25 | 408 | 439 | 408 | 421 | 34,000 |
1998/03/24 | 420 | 420 | 403 | 410 | 71,000 |
1998/03/23 | 442 | 445 | 420 | 420 | 68,000 |
1998/03/20 | 432 | 440 | 432 | 440 | 54,000 |
1998/03/19 | 438 | 440 | 438 | 440 | 26,000 |
1998/03/18 | 460 | 460 | 440 | 440 | 109,000 |
1998/03/17 | 452 | 455 | 451 | 451 | 45,000 |
1998/03/16 | 476 | 476 | 451 | 451 | 24,000 |
1998/03/13 | 451 | 475 | 451 | 475 | 78,000 |
1998/03/12 | 467 | 467 | 450 | 455 | 63,000 |
1998/03/11 | 458 | 470 | 458 | 470 | 30,000 |
1998/03/10 | 474 | 474 | 455 | 458 | 52,000 |
1998/03/09 | 480 | 480 | 475 | 475 | 38,000 |
1998/03/06 | 480 | 485 | 475 | 485 | 106,000 |
1998/03/05 | 489 | 489 | 481 | 489 | 103,000 |
1998/03/04 | 504 | 504 | 489 | 489 | 6,000 |
1998/03/03 | 510 | 519 | 500 | 505 | 68,000 |
1998/03/02 | 489 | 509 | 484 | 508 | 79,000 |
1998/02/27 | 480 | 505 | 480 | 499 | 67,000 |
1998/02/26 | 485 | 490 | 485 | 490 | 33,000 |
1998/02/25 | 475 | 475 | 465 | 475 | 40,000 |
1998/02/24 | 509 | 509 | 488 | 493 | 33,000 |
1998/02/23 | 520 | 520 | 503 | 510 | 84,000 |
1998/02/20 | 493 | 515 | 480 | 515 | 130,000 |
1998/02/19 | 490 | 515 | 490 | 503 | 230,000 |
1998/02/18 | 461 | 484 | 461 | 484 | 182,000 |
1998/02/17 | 461 | 466 | 460 | 461 | 44,000 |
1998/02/16 | 467 | 467 | 455 | 458 | 81,000 |
1998/02/13 | 495 | 499 | 457 | 467 | 96,000 |
1998/02/12 | 530 | 540 | 490 | 491 | 381,000 |
1998/02/10 | 485 | 500 | 485 | 494 | 67,000 |
1998/02/09 | 480 | 480 | 453 | 480 | 115,000 |
1998/02/06 | 499 | 500 | 478 | 480 | 130,000 |
1998/02/05 | 455 | 484 | 450 | 484 | 53,000 |
1998/02/04 | 479 | 479 | 460 | 461 | 60,000 |
1998/02/03 | 510 | 513 | 475 | 480 | 89,000 |
1998/02/02 | 514 | 520 | 498 | 500 | 60,000 |
1998/01/30 | 536 | 537 | 498 | 530 | 187,000 |
1998/01/29 | 560 | 578 | 505 | 548 | 249,000 |
1998/01/28 | 540 | 580 | 500 | 550 | 749,000 |
1998/01/27 | 440 | 505 | 435 | 505 | 214,000 |
1998/01/26 | 410 | 425 | 410 | 425 | 95,000 |
1998/01/23 | 350 | 375 | 350 | 375 | 67,000 |
1998/01/22 | 365 | 365 | 355 | 355 | 61,000 |
1998/01/21 | 351 | 360 | 348 | 360 | 115,000 |
1998/01/20 | 325 | 345 | 320 | 336 | 44,000 |
1998/01/19 | 324 | 325 | 317 | 323 | 88,000 |
1998/01/16 | 282 | 319 | 282 | 319 | 70,000 |
1998/01/14 | 281 | 282 | 273 | 280 | 85,000 |
1998/01/13 | 277 | 280 | 275 | 275 | 20,000 |
1998/01/12 | 278 | 278 | 275 | 275 | 26,000 |
1998/01/09 | 290 | 293 | 275 | 293 | 41,000 |
1998/01/08 | 288 | 295 | 279 | 295 | 43,000 |
1998/01/07 | 288 | 288 | 288 | 288 | 14,000 |
1998/01/06 | 299 | 299 | 290 | 297 | 18,000 |
1998/01/05 | 299 | 300 | 298 | 299 | 10,000 |