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 |
---|---|---|---|---|---|
1999/12/30 | 262 | 265 | 262 | 265 | 7,000 |
1999/12/29 | 270 | 270 | 261 | 261 | 15,000 |
1999/12/28 | 266 | 266 | 264 | 265 | 21,000 |
1999/12/27 | 269 | 269 | 266 | 266 | 18,000 |
1999/12/24 | 272 | 272 | 268 | 268 | 19,000 |
1999/12/22 | 266 | 280 | 266 | 272 | 17,000 |
1999/12/21 | 286 | 286 | 266 | 266 | 24,000 |
1999/12/20 | 265 | 272 | 260 | 261 | 59,000 |
1999/12/17 | 280 | 281 | 266 | 266 | 46,000 |
1999/12/16 | 290 | 290 | 280 | 282 | 14,000 |
1999/12/15 | 300 | 300 | 294 | 294 | 22,000 |
1999/12/14 | 300 | 300 | 295 | 295 | 10,000 |
1999/12/13 | 315 | 315 | 300 | 300 | 12,000 |
1999/12/10 | 313 | 313 | 300 | 300 | 43,000 |
1999/12/09 | 317 | 317 | 299 | 299 | 17,000 |
1999/12/08 | 313 | 317 | 306 | 317 | 85,000 |
1999/12/07 | 313 | 317 | 305 | 315 | 30,000 |
1999/12/06 | 302 | 327 | 299 | 320 | 53,000 |
1999/12/03 | 315 | 315 | 290 | 295 | 68,000 |
1999/12/02 | 294 | 320 | 290 | 320 | 70,000 |
1999/12/01 | 296 | 296 | 290 | 290 | 4,000 |
1999/11/30 | 296 | 296 | 295 | 296 | 16,000 |
1999/11/29 | 309 | 309 | 292 | 295 | 7,000 |
1999/11/26 | 298 | 304 | 291 | 291 | 35,000 |
1999/11/25 | 305 | 305 | 298 | 298 | 33,000 |
1999/11/24 | 319 | 320 | 310 | 310 | 15,000 |
1999/11/22 | 339 | 339 | 326 | 326 | 39,000 |
1999/11/19 | 310 | 320 | 307 | 319 | 17,000 |
1999/11/18 | 302 | 310 | 300 | 301 | 106,000 |
1999/11/17 | 291 | 299 | 290 | 291 | 33,000 |
1999/11/16 | 295 | 295 | 291 | 291 | 24,000 |
1999/11/15 | 295 | 300 | 282 | 285 | 27,000 |
1999/11/12 | 296 | 296 | 270 | 280 | 41,000 |
1999/11/11 | 300 | 304 | 298 | 298 | 41,000 |
1999/11/10 | 316 | 316 | 301 | 303 | 35,000 |
1999/11/09 | 316 | 322 | 315 | 316 | 21,000 |
1999/11/08 | 314 | 315 | 314 | 315 | 22,000 |
1999/11/05 | 311 | 312 | 311 | 312 | 12,000 |
1999/11/04 | 310 | 315 | 310 | 314 | 20,000 |
1999/11/02 | 312 | 315 | 310 | 315 | 8,000 |
1999/11/01 | 315 | 325 | 310 | 310 | 16,000 |
1999/10/29 | 306 | 313 | 306 | 313 | 15,000 |
1999/10/28 | 312 | 315 | 310 | 310 | 25,000 |
1999/10/27 | 314 | 314 | 312 | 312 | 8,000 |
1999/10/26 | 315 | 315 | 310 | 314 | 16,000 |
1999/10/25 | 307 | 328 | 306 | 328 | 15,000 |
1999/10/22 | 307 | 309 | 307 | 308 | 14,000 |
1999/10/21 | 305 | 305 | 301 | 304 | 46,000 |
1999/10/20 | 306 | 306 | 300 | 300 | 52,000 |
1999/10/19 | 301 | 305 | 300 | 300 | 34,000 |
1999/10/18 | 304 | 307 | 300 | 300 | 36,000 |
1999/10/15 | 323 | 323 | 315 | 315 | 34,000 |
1999/10/14 | 323 | 325 | 321 | 324 | 11,000 |
1999/10/13 | 323 | 324 | 321 | 321 | 17,000 |
1999/10/12 | 318 | 333 | 318 | 323 | 10,000 |
1999/10/08 | 326 | 326 | 317 | 317 | 21,000 |
1999/10/07 | 325 | 325 | 316 | 316 | 6,000 |
1999/10/06 | 313 | 319 | 313 | 313 | 32,000 |
1999/10/05 | 315 | 320 | 313 | 313 | 39,000 |
1999/10/04 | 321 | 321 | 315 | 319 | 16,000 |
1999/10/01 | 321 | 321 | 320 | 321 | 45,000 |
1999/09/30 | 325 | 325 | 318 | 325 | 41,000 |
1999/09/29 | 334 | 334 | 315 | 324 | 24,000 |
1999/09/28 | 330 | 330 | 321 | 324 | 23,000 |
1999/09/27 | 333 | 333 | 330 | 330 | 7,000 |
1999/09/24 | 335 | 336 | 321 | 321 | 48,000 |
1999/09/22 | 336 | 351 | 336 | 336 | 25,000 |
1999/09/21 | 359 | 359 | 336 | 336 | 23,000 |
1999/09/20 | 337 | 346 | 337 | 343 | 36,000 |
1999/09/17 | 350 | 350 | 335 | 335 | 99,000 |
1999/09/16 | 362 | 362 | 345 | 350 | 110,000 |
1999/09/14 | 374 | 374 | 363 | 364 | 93,000 |
1999/09/13 | 373 | 390 | 363 | 369 | 108,000 |
1999/09/10 | 354 | 354 | 345 | 353 | 41,000 |
1999/09/09 | 346 | 351 | 345 | 348 | 33,000 |
1999/09/08 | 350 | 350 | 345 | 346 | 36,000 |
1999/09/07 | 353 | 354 | 345 | 345 | 95,000 |
1999/09/06 | 352 | 354 | 350 | 352 | 33,000 |
1999/09/03 | 350 | 351 | 350 | 350 | 14,000 |
1999/09/02 | 355 | 356 | 350 | 350 | 52,000 |
1999/09/01 | 358 | 358 | 352 | 357 | 40,000 |
1999/08/31 | 360 | 360 | 358 | 358 | 59,000 |
1999/08/30 | 360 | 360 | 358 | 358 | 8,000 |
1999/08/27 | 361 | 361 | 360 | 360 | 26,000 |
1999/08/26 | 367 | 367 | 362 | 362 | 21,000 |
1999/08/25 | 369 | 369 | 367 | 368 | 15,000 |
1999/08/24 | 375 | 375 | 364 | 368 | 14,000 |
1999/08/23 | 380 | 380 | 360 | 362 | 58,000 |
1999/08/20 | 360 | 370 | 360 | 368 | 12,000 |
1999/08/19 | 370 | 371 | 365 | 365 | 13,000 |
1999/08/18 | 373 | 374 | 370 | 370 | 10,000 |
1999/08/17 | 369 | 370 | 369 | 370 | 8,000 |
1999/08/16 | 388 | 389 | 381 | 381 | 12,000 |
1999/08/13 | 367 | 369 | 366 | 369 | 7,000 |
1999/08/12 | 365 | 369 | 365 | 366 | 18,000 |
1999/08/11 | 360 | 375 | 360 | 375 | 11,000 |
1999/08/10 | 375 | 379 | 373 | 379 | 9,000 |
1999/08/09 | 363 | 375 | 363 | 366 | 25,000 |
1999/08/06 | 375 | 375 | 361 | 363 | 34,000 |
1999/08/05 | 380 | 380 | 370 | 375 | 17,000 |
1999/08/04 | 380 | 380 | 379 | 380 | 45,000 |
1999/08/03 | 380 | 381 | 380 | 381 | 50,000 |
1999/08/02 | 380 | 389 | 380 | 388 | 28,000 |
1999/07/30 | 381 | 399 | 380 | 390 | 34,000 |
1999/07/29 | 385 | 385 | 381 | 381 | 20,000 |
1999/07/28 | 382 | 388 | 382 | 388 | 25,000 |
1999/07/27 | 390 | 409 | 389 | 389 | 54,000 |
1999/07/26 | 380 | 390 | 380 | 390 | 27,000 |
1999/07/23 | 391 | 392 | 385 | 385 | 52,000 |
1999/07/22 | 400 | 408 | 392 | 393 | 61,000 |
1999/07/21 | 394 | 395 | 385 | 390 | 79,000 |
1999/07/19 | 399 | 401 | 393 | 394 | 77,000 |
1999/07/16 | 400 | 410 | 395 | 395 | 51,000 |
1999/07/15 | 405 | 410 | 401 | 405 | 48,000 |
1999/07/14 | 400 | 411 | 398 | 405 | 55,000 |
1999/07/13 | 402 | 406 | 395 | 395 | 65,000 |
1999/07/12 | 403 | 406 | 401 | 402 | 34,000 |
1999/07/09 | 419 | 419 | 396 | 402 | 77,000 |
1999/07/08 | 400 | 428 | 400 | 417 | 272,000 |
1999/07/07 | 390 | 390 | 382 | 390 | 53,000 |
1999/07/06 | 386 | 390 | 380 | 390 | 84,000 |
1999/07/05 | 384 | 389 | 381 | 386 | 51,000 |
1999/07/02 | 375 | 380 | 370 | 380 | 16,000 |
1999/07/01 | 380 | 380 | 375 | 375 | 40,000 |
1999/06/30 | 385 | 385 | 377 | 377 | 51,000 |
1999/06/29 | 375 | 383 | 375 | 380 | 34,000 |
1999/06/28 | 365 | 373 | 365 | 370 | 53,000 |
1999/06/25 | 365 | 370 | 363 | 363 | 20,000 |
1999/06/24 | 379 | 379 | 361 | 363 | 48,000 |
1999/06/23 | 383 | 385 | 381 | 381 | 57,000 |
1999/06/22 | 390 | 390 | 386 | 386 | 78,000 |
1999/06/21 | 381 | 387 | 380 | 387 | 65,000 |
1999/06/18 | 380 | 380 | 375 | 380 | 47,000 |
1999/06/17 | 380 | 380 | 375 | 375 | 19,000 |
1999/06/16 | 379 | 382 | 375 | 380 | 119,000 |
1999/06/15 | 376 | 376 | 365 | 370 | 62,000 |
1999/06/14 | 364 | 373 | 360 | 370 | 67,000 |
1999/06/11 | 355 | 365 | 353 | 358 | 76,000 |
1999/06/10 | 341 | 350 | 341 | 350 | 59,000 |
1999/06/09 | 345 | 346 | 341 | 343 | 157,000 |
1999/06/08 | 349 | 350 | 346 | 346 | 103,000 |
1999/06/07 | 347 | 350 | 345 | 350 | 88,000 |
1999/06/04 | 346 | 347 | 345 | 345 | 40,000 |
1999/06/03 | 349 | 350 | 345 | 346 | 67,000 |
1999/06/02 | 346 | 350 | 345 | 349 | 176,000 |
1999/06/01 | 342 | 349 | 341 | 346 | 40,000 |
1999/05/31 | 341 | 344 | 341 | 342 | 29,000 |
1999/05/28 | 345 | 345 | 341 | 341 | 48,000 |
1999/05/27 | 347 | 350 | 347 | 350 | 46,000 |
1999/05/26 | 350 | 350 | 340 | 347 | 49,000 |
1999/05/25 | 356 | 356 | 350 | 350 | 105,000 |
1999/05/24 | 362 | 362 | 361 | 361 | 46,000 |
1999/05/21 | 367 | 367 | 361 | 365 | 48,000 |
1999/05/20 | 362 | 365 | 360 | 360 | 65,000 |
1999/05/19 | 367 | 369 | 360 | 361 | 144,000 |
1999/05/18 | 365 | 370 | 365 | 370 | 38,000 |
1999/05/17 | 371 | 371 | 365 | 370 | 113,000 |
1999/05/14 | 376 | 380 | 375 | 376 | 83,000 |
1999/05/13 | 382 | 385 | 375 | 376 | 63,000 |
1999/05/12 | 380 | 387 | 380 | 387 | 110,000 |
1999/05/11 | 389 | 390 | 380 | 381 | 82,000 |
1999/05/10 | 373 | 390 | 368 | 388 | 150,000 |
1999/05/07 | 358 | 368 | 358 | 368 | 100,000 |
1999/05/06 | 350 | 360 | 350 | 358 | 83,000 |
1999/04/30 | 350 | 355 | 350 | 354 | 72,000 |
1999/04/28 | 355 | 355 | 347 | 347 | 79,000 |
1999/04/27 | 354 | 354 | 345 | 346 | 25,000 |
1999/04/26 | 349 | 350 | 343 | 347 | 46,000 |
1999/04/23 | 343 | 343 | 339 | 340 | 28,000 |
1999/04/22 | 341 | 345 | 340 | 340 | 85,000 |
1999/04/21 | 357 | 357 | 345 | 349 | 97,000 |
1999/04/20 | 351 | 355 | 350 | 352 | 102,000 |
1999/04/19 | 358 | 358 | 351 | 352 | 83,000 |
1999/04/16 | 346 | 350 | 346 | 347 | 59,000 |
1999/04/15 | 350 | 355 | 345 | 346 | 64,000 |
1999/04/14 | 350 | 353 | 345 | 347 | 53,000 |
1999/04/13 | 343 | 360 | 343 | 350 | 108,000 |
1999/04/12 | 345 | 345 | 340 | 341 | 85,000 |
1999/04/09 | 335 | 350 | 335 | 345 | 135,000 |
1999/04/08 | 340 | 348 | 332 | 335 | 194,000 |
1999/04/07 | 331 | 340 | 330 | 335 | 119,000 |
1999/04/06 | 340 | 343 | 321 | 325 | 244,000 |
1999/04/05 | 309 | 340 | 308 | 338 | 187,000 |
1999/04/02 | 308 | 308 | 305 | 305 | 43,000 |
1999/04/01 | 309 | 309 | 306 | 306 | 97,000 |
1999/03/31 | 309 | 312 | 305 | 309 | 62,000 |
1999/03/30 | 306 | 310 | 296 | 296 | 124,000 |
1999/03/29 | 309 | 313 | 308 | 311 | 71,000 |
1999/03/26 | 310 | 313 | 304 | 304 | 38,000 |
1999/03/25 | 308 | 310 | 301 | 308 | 50,000 |
1999/03/24 | 308 | 310 | 304 | 310 | 43,000 |
1999/03/23 | 310 | 314 | 302 | 308 | 125,000 |
1999/03/19 | 301 | 301 | 298 | 301 | 56,000 |
1999/03/18 | 306 | 306 | 300 | 300 | 89,000 |
1999/03/17 | 309 | 310 | 301 | 306 | 91,000 |
1999/03/16 | 295 | 306 | 293 | 306 | 80,000 |
1999/03/15 | 300 | 305 | 296 | 296 | 42,000 |
1999/03/12 | 314 | 314 | 300 | 300 | 79,000 |
1999/03/11 | 292 | 305 | 290 | 305 | 119,000 |
1999/03/10 | 294 | 295 | 286 | 290 | 30,000 |
1999/03/09 | 291 | 295 | 288 | 294 | 36,000 |
1999/03/08 | 299 | 299 | 284 | 285 | 56,000 |
1999/03/05 | 277 | 294 | 277 | 294 | 72,000 |
1999/03/04 | 279 | 279 | 277 | 277 | 33,000 |
1999/03/03 | 277 | 280 | 277 | 278 | 21,000 |
1999/03/02 | 278 | 281 | 278 | 279 | 28,000 |
1999/03/01 | 278 | 281 | 277 | 279 | 104,000 |
1999/02/26 | 285 | 285 | 282 | 283 | 33,000 |
1999/02/25 | 300 | 300 | 283 | 287 | 33,000 |
1999/02/24 | 284 | 300 | 284 | 289 | 49,000 |
1999/02/23 | 295 | 295 | 278 | 290 | 56,000 |
1999/02/22 | 285 | 285 | 278 | 285 | 26,000 |
1999/02/19 | 282 | 282 | 273 | 274 | 19,000 |
1999/02/18 | 280 | 282 | 275 | 276 | 31,000 |
1999/02/17 | 280 | 282 | 278 | 279 | 56,000 |
1999/02/16 | 277 | 281 | 277 | 280 | 49,000 |
1999/02/15 | 284 | 284 | 273 | 276 | 56,000 |
1999/02/12 | 286 | 286 | 278 | 278 | 76,000 |
1999/02/10 | 286 | 286 | 277 | 280 | 74,000 |
1999/02/09 | 290 | 294 | 285 | 286 | 32,000 |
1999/02/08 | 292 | 292 | 288 | 288 | 26,000 |
1999/02/05 | 298 | 298 | 291 | 296 | 54,000 |
1999/02/04 | 297 | 300 | 295 | 296 | 52,000 |
1999/02/03 | 305 | 305 | 295 | 295 | 114,000 |
1999/02/02 | 320 | 325 | 305 | 305 | 273,000 |
1999/02/01 | 319 | 330 | 310 | 316 | 560,000 |
1999/01/29 | 300 | 309 | 296 | 309 | 233,000 |
1999/01/28 | 273 | 296 | 271 | 290 | 112,000 |
1999/01/27 | 274 | 276 | 271 | 273 | 42,000 |
1999/01/26 | 264 | 275 | 264 | 270 | 40,000 |
1999/01/25 | 280 | 280 | 260 | 260 | 11,000 |
1999/01/22 | 281 | 282 | 280 | 280 | 15,000 |
1999/01/21 | 283 | 283 | 271 | 282 | 26,000 |
1999/01/20 | 277 | 279 | 270 | 270 | 16,000 |
1999/01/19 | 275 | 275 | 275 | 275 | 10,000 |
1999/01/18 | 278 | 283 | 275 | 275 | 19,000 |
1999/01/14 | 260 | 269 | 260 | 268 | 32,000 |
1999/01/13 | 265 | 265 | 261 | 261 | 10,000 |
1999/01/12 | 261 | 270 | 256 | 265 | 57,000 |
1999/01/11 | 275 | 275 | 265 | 265 | 28,000 |
1999/01/08 | 276 | 276 | 269 | 270 | 9,000 |
1999/01/07 | 279 | 280 | 276 | 276 | 24,000 |
1999/01/06 | 275 | 276 | 275 | 275 | 15,000 |
1999/01/05 | 276 | 278 | 269 | 269 | 21,000 |
1999/01/04 | 275 | 281 | 275 | 281 | 12,000 |