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 |
|---|---|---|---|---|---|
| 2000/12/29 | 275 | 280 | 275 | 280 | 16,000 |
| 2000/12/28 | 275 | 276 | 275 | 276 | 19,000 |
| 2000/12/27 | 275 | 279 | 275 | 279 | 19,000 |
| 2000/12/26 | 278 | 278 | 275 | 275 | 21,000 |
| 2000/12/25 | 278 | 286 | 278 | 278 | 30,000 |
| 2000/12/22 | 282 | 282 | 276 | 276 | 15,000 |
| 2000/12/21 | 288 | 288 | 271 | 271 | 72,000 |
| 2000/12/20 | 290 | 292 | 289 | 289 | 26,000 |
| 2000/12/19 | 292 | 297 | 290 | 290 | 35,000 |
| 2000/12/18 | 292 | 299 | 292 | 299 | 31,000 |
| 2000/12/15 | 296 | 296 | 293 | 293 | 38,000 |
| 2000/12/14 | 296 | 296 | 295 | 296 | 24,000 |
| 2000/12/13 | 295 | 296 | 294 | 294 | 57,000 |
| 2000/12/12 | 305 | 305 | 296 | 296 | 45,000 |
| 2000/12/11 | 305 | 305 | 300 | 304 | 18,000 |
| 2000/12/08 | 294 | 302 | 294 | 295 | 55,000 |
| 2000/12/07 | 300 | 300 | 295 | 299 | 65,000 |
| 2000/12/06 | 305 | 305 | 302 | 302 | 3,000 |
| 2000/12/05 | 305 | 305 | 295 | 295 | 49,000 |
| 2000/12/04 | 306 | 309 | 305 | 307 | 32,000 |
| 2000/12/01 | 292 | 304 | 290 | 304 | 50,000 |
| 2000/11/30 | 295 | 295 | 290 | 290 | 50,000 |
| 2000/11/29 | 292 | 292 | 286 | 288 | 15,000 |
| 2000/11/28 | 289 | 295 | 289 | 295 | 31,000 |
| 2000/11/27 | 281 | 288 | 281 | 288 | 16,000 |
| 2000/11/24 | 280 | 283 | 275 | 278 | 23,000 |
| 2000/11/22 | 278 | 288 | 276 | 283 | 24,000 |
| 2000/11/21 | 279 | 279 | 272 | 278 | 48,000 |
| 2000/11/20 | 267 | 274 | 267 | 267 | 19,000 |
| 2000/11/17 | 279 | 279 | 270 | 270 | 13,000 |
| 2000/11/16 | 275 | 275 | 270 | 270 | 18,000 |
| 2000/11/15 | 276 | 276 | 266 | 275 | 88,000 |
| 2000/11/14 | 270 | 275 | 265 | 265 | 48,000 |
| 2000/11/13 | 280 | 280 | 267 | 271 | 17,000 |
| 2000/11/10 | 292 | 292 | 270 | 280 | 61,000 |
| 2000/11/09 | 293 | 293 | 284 | 289 | 12,000 |
| 2000/11/08 | 282 | 292 | 282 | 289 | 16,000 |
| 2000/11/07 | 290 | 292 | 288 | 292 | 15,000 |
| 2000/11/06 | 277 | 291 | 277 | 290 | 17,000 |
| 2000/11/02 | 278 | 284 | 276 | 284 | 4,000 |
| 2000/11/01 | 277 | 282 | 277 | 278 | 7,000 |
| 2000/10/31 | 280 | 281 | 275 | 275 | 21,000 |
| 2000/10/30 | 276 | 281 | 275 | 281 | 43,000 |
| 2000/10/27 | 275 | 277 | 275 | 275 | 13,000 |
| 2000/10/26 | 280 | 280 | 275 | 277 | 19,000 |
| 2000/10/25 | 280 | 282 | 280 | 280 | 21,000 |
| 2000/10/24 | 285 | 289 | 281 | 282 | 8,000 |
| 2000/10/23 | 295 | 295 | 285 | 285 | 16,000 |
| 2000/10/20 | 281 | 288 | 281 | 282 | 7,000 |
| 2000/10/19 | 280 | 281 | 280 | 280 | 35,000 |
| 2000/10/18 | 286 | 286 | 277 | 283 | 58,000 |
| 2000/10/17 | 286 | 286 | 285 | 285 | 3,000 |
| 2000/10/16 | 295 | 295 | 282 | 285 | 26,000 |
| 2000/10/13 | 282 | 285 | 282 | 285 | 39,000 |
| 2000/10/12 | 292 | 292 | 286 | 286 | 12,000 |
| 2000/10/11 | 291 | 293 | 287 | 292 | 14,000 |
| 2000/10/10 | 294 | 294 | 290 | 290 | 11,000 |
| 2000/10/06 | 291 | 295 | 287 | 295 | 29,000 |
| 2000/10/05 | 293 | 293 | 287 | 290 | 9,000 |
| 2000/10/04 | 292 | 293 | 288 | 293 | 6,000 |
| 2000/10/03 | 297 | 297 | 292 | 297 | 5,000 |
| 2000/10/02 | 298 | 298 | 295 | 297 | 18,000 |
| 2000/09/29 | 297 | 298 | 297 | 298 | 15,000 |
| 2000/09/28 | 298 | 298 | 285 | 285 | 11,000 |
| 2000/09/27 | 291 | 291 | 285 | 285 | 6,000 |
| 2000/09/26 | 299 | 299 | 291 | 291 | 42,000 |
| 2000/09/25 | 300 | 305 | 282 | 282 | 77,000 |
| 2000/09/22 | 315 | 315 | 309 | 310 | 29,000 |
| 2000/09/21 | 310 | 315 | 310 | 315 | 42,000 |
| 2000/09/20 | 295 | 309 | 295 | 309 | 31,000 |
| 2000/09/19 | 289 | 295 | 289 | 295 | 18,000 |
| 2000/09/18 | 289 | 289 | 289 | 289 | 17,000 |
| 2000/09/14 | 283 | 289 | 282 | 289 | 26,000 |
| 2000/09/13 | 284 | 284 | 282 | 282 | 16,000 |
| 2000/09/12 | 282 | 284 | 282 | 283 | 21,000 |
| 2000/09/11 | 290 | 290 | 285 | 285 | 14,000 |
| 2000/09/08 | 282 | 285 | 282 | 285 | 21,000 |
| 2000/09/07 | 282 | 284 | 282 | 284 | 20,000 |
| 2000/09/06 | 282 | 282 | 282 | 282 | 3,000 |
| 2000/09/05 | 284 | 285 | 282 | 282 | 22,000 |
| 2000/09/04 | 292 | 292 | 284 | 284 | 23,000 |
| 2000/09/01 | 295 | 295 | 290 | 293 | 27,000 |
| 2000/08/31 | 291 | 292 | 290 | 290 | 29,000 |
| 2000/08/30 | 295 | 295 | 291 | 292 | 5,000 |
| 2000/08/29 | 297 | 300 | 295 | 295 | 17,000 |
| 2000/08/28 | 304 | 304 | 298 | 299 | 19,000 |
| 2000/08/25 | 305 | 307 | 291 | 304 | 60,000 |
| 2000/08/24 | 304 | 308 | 303 | 308 | 18,000 |
| 2000/08/23 | 290 | 300 | 287 | 299 | 66,000 |
| 2000/08/22 | 293 | 297 | 288 | 288 | 70,000 |
| 2000/08/21 | 300 | 300 | 293 | 295 | 58,000 |
| 2000/08/18 | 305 | 305 | 299 | 300 | 39,000 |
| 2000/08/17 | 310 | 310 | 304 | 305 | 30,000 |
| 2000/08/16 | 315 | 315 | 308 | 310 | 34,000 |
| 2000/08/15 | 327 | 327 | 318 | 323 | 11,000 |
| 2000/08/14 | 318 | 318 | 312 | 312 | 13,000 |
| 2000/08/11 | 312 | 313 | 307 | 307 | 7,000 |
| 2000/08/10 | 312 | 312 | 309 | 312 | 16,000 |
| 2000/08/09 | 314 | 314 | 310 | 312 | 5,000 |
| 2000/08/08 | 307 | 312 | 307 | 312 | 6,000 |
| 2000/08/07 | 306 | 308 | 306 | 307 | 15,000 |
| 2000/08/04 | 301 | 307 | 301 | 306 | 7,000 |
| 2000/08/03 | 303 | 305 | 301 | 301 | 8,000 |
| 2000/08/02 | 318 | 318 | 302 | 302 | 35,000 |
| 2000/08/01 | 305 | 317 | 305 | 311 | 18,000 |
| 2000/07/31 | 300 | 300 | 296 | 296 | 15,000 |
| 2000/07/28 | 301 | 305 | 301 | 302 | 15,000 |
| 2000/07/27 | 310 | 310 | 301 | 301 | 18,000 |
| 2000/07/26 | 313 | 316 | 313 | 315 | 7,000 |
| 2000/07/25 | 310 | 312 | 300 | 312 | 27,000 |
| 2000/07/24 | 311 | 315 | 294 | 310 | 55,000 |
| 2000/07/21 | 343 | 343 | 324 | 325 | 20,000 |
| 2000/07/19 | 320 | 334 | 320 | 331 | 22,000 |
| 2000/07/18 | 345 | 345 | 340 | 340 | 21,000 |
| 2000/07/17 | 345 | 360 | 338 | 360 | 90,000 |
| 2000/07/14 | 336 | 340 | 336 | 338 | 35,000 |
| 2000/07/13 | 341 | 347 | 336 | 336 | 51,000 |
| 2000/07/12 | 346 | 349 | 341 | 341 | 38,000 |
| 2000/07/11 | 341 | 346 | 341 | 346 | 53,000 |
| 2000/07/10 | 346 | 346 | 340 | 345 | 38,000 |
| 2000/07/07 | 349 | 349 | 344 | 344 | 30,000 |
| 2000/07/06 | 345 | 350 | 345 | 348 | 25,000 |
| 2000/07/05 | 350 | 351 | 345 | 345 | 58,000 |
| 2000/07/04 | 367 | 367 | 355 | 355 | 104,000 |
| 2000/07/03 | 338 | 362 | 335 | 362 | 263,000 |
| 2000/06/30 | 325 | 328 | 325 | 328 | 45,000 |
| 2000/06/29 | 324 | 325 | 321 | 322 | 23,000 |
| 2000/06/28 | 320 | 324 | 319 | 324 | 31,000 |
| 2000/06/27 | 318 | 323 | 317 | 317 | 15,000 |
| 2000/06/26 | 320 | 321 | 318 | 318 | 30,000 |
| 2000/06/23 | 320 | 325 | 320 | 320 | 36,000 |
| 2000/06/22 | 320 | 330 | 320 | 326 | 78,000 |
| 2000/06/21 | 330 | 330 | 322 | 323 | 56,000 |
| 2000/06/20 | 322 | 330 | 320 | 328 | 54,000 |
| 2000/06/19 | 322 | 327 | 315 | 327 | 29,000 |
| 2000/06/16 | 320 | 325 | 312 | 325 | 87,000 |
| 2000/06/15 | 336 | 336 | 320 | 321 | 57,000 |
| 2000/06/14 | 340 | 342 | 331 | 332 | 42,000 |
| 2000/06/13 | 341 | 348 | 338 | 338 | 94,000 |
| 2000/06/12 | 340 | 349 | 337 | 338 | 58,000 |
| 2000/06/09 | 326 | 335 | 326 | 335 | 84,000 |
| 2000/06/08 | 329 | 329 | 325 | 325 | 90,000 |
| 2000/06/07 | 322 | 326 | 320 | 325 | 67,000 |
| 2000/06/06 | 335 | 335 | 320 | 321 | 51,000 |
| 2000/06/05 | 332 | 340 | 330 | 334 | 142,000 |
| 2000/06/02 | 315 | 320 | 315 | 319 | 49,000 |
| 2000/06/01 | 317 | 318 | 312 | 312 | 79,000 |
| 2000/05/31 | 320 | 320 | 310 | 314 | 56,000 |
| 2000/05/30 | 320 | 322 | 307 | 307 | 103,000 |
| 2000/05/29 | 298 | 324 | 298 | 319 | 158,000 |
| 2000/05/26 | 300 | 300 | 290 | 291 | 53,000 |
| 2000/05/25 | 292 | 302 | 290 | 302 | 115,000 |
| 2000/05/24 | 282 | 282 | 276 | 278 | 15,000 |
| 2000/05/23 | 285 | 286 | 285 | 285 | 28,000 |
| 2000/05/22 | 288 | 288 | 282 | 285 | 60,000 |
| 2000/05/19 | 288 | 289 | 281 | 288 | 24,000 |
| 2000/05/18 | 290 | 290 | 288 | 290 | 16,000 |
| 2000/05/17 | 288 | 291 | 286 | 291 | 112,000 |
| 2000/05/16 | 290 | 291 | 285 | 289 | 70,000 |
| 2000/05/15 | 275 | 293 | 275 | 285 | 68,000 |
| 2000/05/12 | 270 | 275 | 270 | 275 | 19,000 |
| 2000/05/11 | 266 | 271 | 265 | 271 | 22,000 |
| 2000/05/10 | 269 | 273 | 269 | 271 | 28,000 |
| 2000/05/09 | 274 | 275 | 265 | 270 | 56,000 |
| 2000/05/08 | 261 | 269 | 261 | 269 | 22,000 |
| 2000/05/02 | 260 | 260 | 259 | 259 | 22,000 |
| 2000/05/01 | 255 | 260 | 253 | 255 | 42,000 |
| 2000/04/28 | 263 | 263 | 255 | 255 | 33,000 |
| 2000/04/27 | 264 | 264 | 260 | 260 | 20,000 |
| 2000/04/26 | 261 | 261 | 260 | 260 | 12,000 |
| 2000/04/25 | 260 | 264 | 260 | 260 | 28,000 |
| 2000/04/24 | 253 | 267 | 253 | 260 | 46,000 |
| 2000/04/21 | 260 | 260 | 253 | 253 | 22,000 |
| 2000/04/20 | 259 | 260 | 255 | 260 | 26,000 |
| 2000/04/19 | 260 | 260 | 258 | 258 | 31,000 |
| 2000/04/18 | 265 | 266 | 258 | 258 | 22,000 |
| 2000/04/17 | 261 | 264 | 252 | 264 | 34,000 |
| 2000/04/14 | 262 | 264 | 261 | 264 | 10,000 |
| 2000/04/13 | 267 | 267 | 263 | 266 | 52,000 |
| 2000/04/12 | 265 | 268 | 263 | 267 | 39,000 |
| 2000/04/11 | 263 | 265 | 263 | 264 | 9,000 |
| 2000/04/10 | 265 | 265 | 263 | 265 | 12,000 |
| 2000/04/07 | 265 | 265 | 263 | 263 | 18,000 |
| 2000/04/06 | 265 | 270 | 265 | 265 | 7,000 |
| 2000/04/05 | 261 | 265 | 261 | 265 | 17,000 |
| 2000/04/04 | 271 | 273 | 261 | 261 | 32,000 |
| 2000/04/03 | 269 | 270 | 269 | 270 | 10,000 |
| 2000/03/31 | 269 | 269 | 259 | 259 | 13,000 |
| 2000/03/30 | 273 | 273 | 259 | 259 | 17,000 |
| 2000/03/29 | 280 | 283 | 276 | 276 | 43,000 |
| 2000/03/28 | 284 | 284 | 271 | 280 | 54,000 |
| 2000/03/27 | 269 | 272 | 265 | 272 | 27,000 |
| 2000/03/24 | 260 | 268 | 253 | 262 | 41,000 |
| 2000/03/23 | 259 | 259 | 251 | 251 | 43,000 |
| 2000/03/22 | 252 | 255 | 252 | 254 | 31,000 |
| 2000/03/21 | 260 | 260 | 251 | 251 | 25,000 |
| 2000/03/17 | 252 | 255 | 250 | 254 | 51,000 |
| 2000/03/16 | 249 | 252 | 245 | 252 | 36,000 |
| 2000/03/15 | 254 | 254 | 245 | 245 | 17,000 |
| 2000/03/14 | 250 | 250 | 243 | 245 | 27,000 |
| 2000/03/13 | 246 | 253 | 241 | 242 | 27,000 |
| 2000/03/10 | 238 | 246 | 236 | 236 | 143,000 |
| 2000/03/09 | 235 | 242 | 235 | 235 | 18,000 |
| 2000/03/08 | 243 | 244 | 230 | 234 | 117,000 |
| 2000/03/07 | 245 | 249 | 243 | 243 | 13,000 |
| 2000/03/06 | 246 | 250 | 243 | 243 | 36,000 |
| 2000/03/03 | 240 | 245 | 235 | 245 | 68,000 |
| 2000/03/02 | 247 | 247 | 241 | 241 | 16,000 |
| 2000/03/01 | 242 | 244 | 237 | 238 | 51,000 |
| 2000/02/29 | 245 | 245 | 241 | 244 | 23,000 |
| 2000/02/28 | 245 | 247 | 245 | 247 | 41,000 |
| 2000/02/25 | 234 | 238 | 233 | 238 | 15,000 |
| 2000/02/24 | 240 | 240 | 233 | 234 | 38,000 |
| 2000/02/23 | 241 | 243 | 239 | 239 | 31,000 |
| 2000/02/22 | 239 | 240 | 239 | 240 | 26,000 |
| 2000/02/21 | 253 | 255 | 239 | 239 | 36,000 |
| 2000/02/18 | 254 | 254 | 240 | 243 | 55,000 |
| 2000/02/17 | 253 | 255 | 250 | 250 | 32,000 |
| 2000/02/16 | 255 | 260 | 250 | 250 | 52,000 |
| 2000/02/15 | 260 | 260 | 255 | 255 | 29,000 |
| 2000/02/14 | 261 | 262 | 255 | 255 | 58,000 |
| 2000/02/10 | 262 | 263 | 262 | 262 | 28,000 |
| 2000/02/09 | 265 | 266 | 262 | 262 | 31,000 |
| 2000/02/08 | 269 | 270 | 265 | 265 | 20,000 |
| 2000/02/07 | 265 | 274 | 265 | 274 | 19,000 |
| 2000/02/04 | 265 | 267 | 265 | 265 | 20,000 |
| 2000/02/03 | 267 | 271 | 266 | 266 | 16,000 |
| 2000/02/02 | 276 | 276 | 267 | 274 | 33,000 |
| 2000/02/01 | 278 | 278 | 266 | 271 | 5,000 |
| 2000/01/31 | 265 | 274 | 265 | 274 | 7,000 |
| 2000/01/28 | 270 | 270 | 266 | 267 | 30,000 |
| 2000/01/27 | 276 | 276 | 270 | 270 | 17,000 |
| 2000/01/26 | 270 | 279 | 270 | 275 | 21,000 |
| 2000/01/25 | 272 | 275 | 270 | 270 | 32,000 |
| 2000/01/24 | 274 | 274 | 270 | 270 | 20,000 |
| 2000/01/21 | 278 | 278 | 272 | 273 | 18,000 |
| 2000/01/20 | 272 | 275 | 270 | 275 | 45,000 |
| 2000/01/19 | 276 | 277 | 270 | 277 | 40,000 |
| 2000/01/18 | 299 | 299 | 277 | 277 | 33,000 |
| 2000/01/17 | 265 | 280 | 265 | 274 | 27,000 |
| 2000/01/14 | 268 | 275 | 262 | 263 | 42,000 |
| 2000/01/13 | 260 | 267 | 255 | 267 | 22,000 |
| 2000/01/12 | 261 | 261 | 255 | 255 | 27,000 |
| 2000/01/11 | 261 | 265 | 261 | 261 | 9,000 |
| 2000/01/07 | 260 | 260 | 255 | 255 | 41,000 |
| 2000/01/06 | 257 | 263 | 257 | 260 | 17,000 |
| 2000/01/05 | 258 | 260 | 250 | 252 | 27,000 |
| 2000/01/04 | 275 | 275 | 260 | 260 | 7,000 |