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 |
---|---|---|---|---|---|
2001/12/28 | 289 | 290 | 289 | 290 | 6,000 |
2001/12/27 | 289 | 289 | 282 | 282 | 33,000 |
2001/12/26 | 293 | 293 | 289 | 289 | 8,000 |
2001/12/25 | 294 | 295 | 290 | 293 | 16,000 |
2001/12/21 | 294 | 296 | 293 | 295 | 31,000 |
2001/12/20 | 282 | 289 | 280 | 284 | 17,000 |
2001/12/19 | 285 | 285 | 280 | 282 | 22,000 |
2001/12/18 | 289 | 289 | 281 | 286 | 21,000 |
2001/12/17 | 296 | 296 | 290 | 290 | 17,000 |
2001/12/14 | 285 | 289 | 285 | 289 | 60,000 |
2001/12/13 | 305 | 307 | 297 | 297 | 10,000 |
2001/12/12 | 303 | 304 | 299 | 304 | 16,000 |
2001/12/11 | 310 | 310 | 302 | 302 | 20,000 |
2001/12/10 | 315 | 315 | 298 | 300 | 41,000 |
2001/12/07 | 306 | 307 | 306 | 307 | 21,000 |
2001/12/06 | 302 | 306 | 302 | 306 | 5,000 |
2001/12/05 | 299 | 301 | 296 | 301 | 15,000 |
2001/12/04 | 300 | 300 | 296 | 296 | 14,000 |
2001/12/03 | 309 | 309 | 295 | 299 | 13,000 |
2001/11/30 | 310 | 310 | 305 | 309 | 50,000 |
2001/11/29 | 306 | 309 | 301 | 305 | 13,000 |
2001/11/28 | 306 | 306 | 302 | 306 | 10,000 |
2001/11/27 | 309 | 311 | 309 | 311 | 10,000 |
2001/11/26 | 301 | 306 | 301 | 306 | 57,000 |
2001/11/22 | 304 | 309 | 301 | 301 | 13,000 |
2001/11/21 | 311 | 311 | 298 | 298 | 24,000 |
2001/11/20 | 313 | 313 | 311 | 311 | 5,000 |
2001/11/19 | 295 | 312 | 288 | 307 | 11,000 |
2001/11/16 | 306 | 310 | 306 | 310 | 25,000 |
2001/11/15 | 307 | 307 | 303 | 306 | 38,000 |
2001/11/14 | 306 | 306 | 303 | 303 | 47,000 |
2001/11/13 | 309 | 309 | 303 | 303 | 21,000 |
2001/11/12 | 310 | 310 | 308 | 309 | 10,000 |
2001/11/09 | 310 | 310 | 310 | 310 | 7,000 |
2001/11/08 | 313 | 313 | 303 | 304 | 18,000 |
2001/11/07 | 313 | 313 | 309 | 313 | 34,000 |
2001/11/06 | 313 | 313 | 310 | 313 | 19,000 |
2001/11/05 | 306 | 313 | 296 | 313 | 18,000 |
2001/11/02 | 296 | 303 | 296 | 296 | 24,000 |
2001/11/01 | 299 | 299 | 295 | 295 | 17,000 |
2001/10/31 | 300 | 300 | 294 | 295 | 17,000 |
2001/10/30 | 308 | 308 | 299 | 299 | 10,000 |
2001/10/29 | 313 | 314 | 309 | 309 | 5,000 |
2001/10/26 | 314 | 314 | 310 | 313 | 12,000 |
2001/10/25 | 305 | 309 | 302 | 309 | 29,000 |
2001/10/24 | 311 | 313 | 299 | 305 | 52,000 |
2001/10/23 | 306 | 311 | 305 | 311 | 12,000 |
2001/10/22 | 315 | 315 | 302 | 304 | 30,000 |
2001/10/19 | 300 | 307 | 300 | 305 | 15,000 |
2001/10/18 | 300 | 305 | 296 | 300 | 28,000 |
2001/10/17 | 305 | 305 | 300 | 300 | 20,000 |
2001/10/16 | 312 | 312 | 310 | 310 | 6,000 |
2001/10/15 | 317 | 317 | 312 | 312 | 13,000 |
2001/10/12 | 313 | 314 | 306 | 314 | 28,000 |
2001/10/11 | 309 | 310 | 304 | 306 | 11,000 |
2001/10/10 | 307 | 307 | 301 | 303 | 8,000 |
2001/10/09 | 322 | 322 | 310 | 312 | 11,000 |
2001/10/05 | 313 | 322 | 313 | 322 | 10,000 |
2001/10/04 | 328 | 328 | 323 | 328 | 19,000 |
2001/10/03 | 330 | 330 | 325 | 325 | 10,000 |
2001/10/02 | 312 | 330 | 312 | 330 | 24,000 |
2001/10/01 | 306 | 310 | 304 | 307 | 13,000 |
2001/09/28 | 302 | 307 | 302 | 307 | 18,000 |
2001/09/27 | 299 | 301 | 299 | 300 | 14,000 |
2001/09/26 | 306 | 306 | 303 | 304 | 12,000 |
2001/09/25 | 313 | 314 | 309 | 313 | 19,000 |
2001/09/21 | 284 | 320 | 284 | 318 | 77,000 |
2001/09/20 | 284 | 285 | 282 | 285 | 16,000 |
2001/09/19 | 282 | 285 | 281 | 285 | 10,000 |
2001/09/18 | 294 | 294 | 281 | 281 | 12,000 |
2001/09/17 | 298 | 298 | 275 | 279 | 32,000 |
2001/09/14 | 280 | 285 | 280 | 283 | 35,000 |
2001/09/13 | 270 | 284 | 270 | 275 | 75,000 |
2001/09/12 | 300 | 303 | 295 | 295 | 110,000 |
2001/09/11 | 303 | 303 | 301 | 301 | 25,000 |
2001/09/10 | 309 | 309 | 300 | 304 | 19,000 |
2001/09/07 | 310 | 310 | 310 | 310 | 21,000 |
2001/09/06 | 310 | 314 | 310 | 314 | 10,000 |
2001/09/05 | 316 | 316 | 310 | 315 | 29,000 |
2001/09/04 | 318 | 329 | 310 | 329 | 52,000 |
2001/09/03 | 320 | 325 | 319 | 325 | 4,000 |
2001/08/31 | 323 | 324 | 320 | 320 | 20,000 |
2001/08/30 | 330 | 330 | 320 | 323 | 52,000 |
2001/08/29 | 325 | 331 | 325 | 331 | 23,000 |
2001/08/28 | 322 | 327 | 322 | 325 | 28,000 |
2001/08/27 | 337 | 341 | 336 | 341 | 43,000 |
2001/08/24 | 330 | 337 | 330 | 336 | 35,000 |
2001/08/23 | 340 | 341 | 340 | 340 | 48,000 |
2001/08/22 | 322 | 332 | 321 | 332 | 22,000 |
2001/08/21 | 329 | 329 | 322 | 323 | 53,000 |
2001/08/20 | 320 | 322 | 320 | 320 | 10,000 |
2001/08/17 | 325 | 337 | 325 | 326 | 19,000 |
2001/08/16 | 330 | 334 | 330 | 330 | 7,000 |
2001/08/15 | 337 | 339 | 334 | 335 | 42,000 |
2001/08/14 | 336 | 336 | 331 | 334 | 5,000 |
2001/08/13 | 339 | 339 | 329 | 329 | 7,000 |
2001/08/10 | 338 | 339 | 336 | 338 | 8,000 |
2001/08/09 | 338 | 338 | 334 | 335 | 8,000 |
2001/08/08 | 344 | 344 | 339 | 339 | 9,000 |
2001/08/07 | 329 | 339 | 329 | 339 | 14,000 |
2001/08/06 | 329 | 330 | 329 | 330 | 4,000 |
2001/08/03 | 334 | 334 | 322 | 323 | 13,000 |
2001/08/02 | 337 | 340 | 336 | 339 | 15,000 |
2001/08/01 | 327 | 340 | 323 | 339 | 23,000 |
2001/07/31 | 322 | 322 | 322 | 322 | 1,000 |
2001/07/30 | 333 | 333 | 315 | 315 | 15,000 |
2001/07/27 | 333 | 334 | 328 | 328 | 4,000 |
2001/07/26 | 334 | 334 | 333 | 334 | 6,000 |
2001/07/25 | 322 | 325 | 321 | 324 | 39,000 |
2001/07/24 | 322 | 323 | 319 | 323 | 18,000 |
2001/07/23 | 335 | 335 | 323 | 323 | 40,000 |
2001/07/19 | 329 | 329 | 325 | 325 | 22,000 |
2001/07/18 | 335 | 335 | 329 | 329 | 2,000 |
2001/07/17 | 338 | 338 | 328 | 336 | 30,000 |
2001/07/16 | 345 | 345 | 330 | 330 | 15,000 |
2001/07/13 | 335 | 337 | 327 | 327 | 11,000 |
2001/07/12 | 331 | 337 | 331 | 337 | 4,000 |
2001/07/11 | 328 | 332 | 325 | 326 | 8,000 |
2001/07/10 | 328 | 330 | 325 | 328 | 21,000 |
2001/07/09 | 337 | 337 | 326 | 326 | 41,000 |
2001/07/06 | 339 | 345 | 337 | 338 | 17,000 |
2001/07/05 | 340 | 341 | 340 | 341 | 8,000 |
2001/07/04 | 345 | 345 | 340 | 340 | 10,000 |
2001/07/03 | 347 | 348 | 347 | 348 | 4,000 |
2001/07/02 | 351 | 352 | 341 | 343 | 38,000 |
2001/06/29 | 347 | 350 | 345 | 350 | 35,000 |
2001/06/28 | 340 | 344 | 339 | 340 | 44,000 |
2001/06/27 | 342 | 344 | 340 | 341 | 10,000 |
2001/06/26 | 339 | 345 | 338 | 345 | 30,000 |
2001/06/25 | 334 | 339 | 334 | 337 | 13,000 |
2001/06/22 | 327 | 335 | 327 | 334 | 36,000 |
2001/06/21 | 326 | 329 | 326 | 326 | 20,000 |
2001/06/20 | 326 | 331 | 325 | 325 | 18,000 |
2001/06/19 | 333 | 333 | 328 | 331 | 19,000 |
2001/06/18 | 335 | 335 | 331 | 331 | 10,000 |
2001/06/15 | 339 | 339 | 330 | 335 | 19,000 |
2001/06/14 | 335 | 338 | 330 | 330 | 12,000 |
2001/06/13 | 326 | 331 | 326 | 331 | 52,000 |
2001/06/12 | 340 | 343 | 326 | 326 | 38,000 |
2001/06/11 | 340 | 345 | 340 | 340 | 15,000 |
2001/06/08 | 339 | 342 | 339 | 340 | 53,000 |
2001/06/07 | 336 | 339 | 335 | 339 | 39,000 |
2001/06/06 | 333 | 350 | 333 | 336 | 17,000 |
2001/06/05 | 330 | 334 | 326 | 330 | 23,000 |
2001/06/04 | 334 | 334 | 325 | 325 | 25,000 |
2001/06/01 | 335 | 338 | 334 | 335 | 20,000 |
2001/05/31 | 338 | 340 | 338 | 340 | 10,000 |
2001/05/30 | 341 | 345 | 340 | 345 | 69,000 |
2001/05/29 | 346 | 349 | 340 | 341 | 52,000 |
2001/05/28 | 350 | 351 | 346 | 346 | 16,000 |
2001/05/25 | 351 | 352 | 350 | 352 | 13,000 |
2001/05/24 | 351 | 352 | 350 | 352 | 40,000 |
2001/05/23 | 360 | 360 | 351 | 351 | 59,000 |
2001/05/22 | 357 | 363 | 357 | 363 | 42,000 |
2001/05/21 | 354 | 358 | 354 | 355 | 60,000 |
2001/05/18 | 351 | 355 | 351 | 352 | 29,000 |
2001/05/17 | 353 | 355 | 352 | 355 | 27,000 |
2001/05/16 | 352 | 353 | 351 | 352 | 6,000 |
2001/05/15 | 357 | 357 | 351 | 354 | 28,000 |
2001/05/14 | 355 | 355 | 351 | 354 | 31,000 |
2001/05/11 | 357 | 360 | 355 | 355 | 17,000 |
2001/05/10 | 351 | 356 | 351 | 356 | 25,000 |
2001/05/09 | 351 | 360 | 351 | 360 | 61,000 |
2001/05/08 | 367 | 367 | 360 | 365 | 59,000 |
2001/05/07 | 369 | 370 | 365 | 370 | 40,000 |
2001/05/02 | 374 | 379 | 371 | 376 | 45,000 |
2001/05/01 | 376 | 380 | 375 | 375 | 68,000 |
2001/04/27 | 377 | 378 | 373 | 374 | 59,000 |
2001/04/26 | 380 | 382 | 377 | 379 | 86,000 |
2001/04/25 | 365 | 375 | 365 | 375 | 167,000 |
2001/04/24 | 359 | 365 | 358 | 365 | 52,000 |
2001/04/23 | 360 | 365 | 358 | 358 | 56,000 |
2001/04/20 | 357 | 361 | 355 | 358 | 30,000 |
2001/04/19 | 362 | 366 | 356 | 361 | 36,000 |
2001/04/18 | 355 | 366 | 355 | 361 | 71,000 |
2001/04/17 | 355 | 361 | 354 | 354 | 66,000 |
2001/04/16 | 363 | 372 | 359 | 359 | 217,000 |
2001/04/13 | 340 | 365 | 338 | 364 | 299,000 |
2001/04/12 | 338 | 339 | 335 | 335 | 21,000 |
2001/04/11 | 335 | 337 | 330 | 337 | 33,000 |
2001/04/10 | 335 | 336 | 333 | 335 | 27,000 |
2001/04/09 | 332 | 332 | 330 | 331 | 14,000 |
2001/04/06 | 336 | 340 | 331 | 331 | 54,000 |
2001/04/05 | 327 | 337 | 324 | 331 | 69,000 |
2001/04/04 | 315 | 325 | 315 | 318 | 41,000 |
2001/04/03 | 313 | 319 | 309 | 309 | 25,000 |
2001/04/02 | 327 | 327 | 313 | 313 | 26,000 |
2001/03/30 | 329 | 329 | 311 | 312 | 14,000 |
2001/03/29 | 338 | 338 | 330 | 330 | 48,000 |
2001/03/28 | 340 | 340 | 336 | 338 | 61,000 |
2001/03/27 | 332 | 340 | 332 | 340 | 48,000 |
2001/03/26 | 339 | 345 | 335 | 345 | 96,000 |
2001/03/23 | 319 | 338 | 319 | 330 | 147,000 |
2001/03/22 | 315 | 320 | 315 | 320 | 49,000 |
2001/03/21 | 315 | 320 | 311 | 320 | 74,000 |
2001/03/19 | 310 | 315 | 305 | 310 | 58,000 |
2001/03/16 | 314 | 314 | 309 | 310 | 83,000 |
2001/03/15 | 292 | 294 | 288 | 294 | 22,000 |
2001/03/14 | 295 | 299 | 291 | 294 | 66,000 |
2001/03/13 | 301 | 301 | 291 | 292 | 9,000 |
2001/03/12 | 302 | 303 | 302 | 302 | 32,000 |
2001/03/09 | 300 | 303 | 298 | 303 | 41,000 |
2001/03/08 | 299 | 300 | 296 | 297 | 19,000 |
2001/03/07 | 295 | 299 | 295 | 299 | 6,000 |
2001/03/06 | 291 | 296 | 291 | 296 | 9,000 |
2001/03/05 | 294 | 295 | 291 | 291 | 14,000 |
2001/03/02 | 304 | 304 | 295 | 295 | 23,000 |
2001/03/01 | 307 | 307 | 303 | 303 | 96,000 |
2001/02/28 | 307 | 307 | 305 | 307 | 19,000 |
2001/02/27 | 309 | 310 | 306 | 306 | 33,000 |
2001/02/26 | 303 | 309 | 303 | 309 | 45,000 |
2001/02/23 | 304 | 304 | 303 | 303 | 14,000 |
2001/02/22 | 304 | 308 | 304 | 304 | 46,000 |
2001/02/21 | 310 | 310 | 307 | 307 | 41,000 |
2001/02/20 | 309 | 309 | 306 | 306 | 27,000 |
2001/02/19 | 305 | 310 | 305 | 308 | 19,000 |
2001/02/16 | 309 | 310 | 307 | 310 | 39,000 |
2001/02/15 | 303 | 307 | 301 | 307 | 22,000 |
2001/02/14 | 300 | 300 | 298 | 299 | 11,000 |
2001/02/13 | 298 | 303 | 298 | 303 | 3,000 |
2001/02/09 | 300 | 300 | 298 | 298 | 10,000 |
2001/02/08 | 304 | 305 | 300 | 300 | 17,000 |
2001/02/07 | 298 | 308 | 298 | 308 | 48,000 |
2001/02/06 | 300 | 300 | 300 | 300 | 10,000 |
2001/02/05 | 299 | 303 | 299 | 303 | 31,000 |
2001/02/02 | 300 | 303 | 300 | 303 | 10,000 |
2001/02/01 | 303 | 303 | 300 | 302 | 48,000 |
2001/01/31 | 300 | 302 | 299 | 302 | 36,000 |
2001/01/30 | 291 | 301 | 291 | 301 | 84,000 |
2001/01/29 | 290 | 296 | 290 | 294 | 10,000 |
2001/01/26 | 291 | 291 | 290 | 290 | 8,000 |
2001/01/25 | 295 | 296 | 290 | 290 | 34,000 |
2001/01/24 | 296 | 296 | 294 | 295 | 36,000 |
2001/01/23 | 295 | 297 | 295 | 297 | 27,000 |
2001/01/22 | 302 | 302 | 295 | 297 | 30,000 |
2001/01/19 | 286 | 297 | 286 | 297 | 9,000 |
2001/01/18 | 278 | 286 | 278 | 286 | 48,000 |
2001/01/17 | 279 | 279 | 277 | 278 | 13,000 |
2001/01/16 | 278 | 278 | 277 | 277 | 8,000 |
2001/01/15 | 278 | 280 | 271 | 273 | 45,000 |
2001/01/12 | 273 | 277 | 273 | 277 | 43,000 |
2001/01/11 | 278 | 278 | 272 | 273 | 17,000 |
2001/01/10 | 273 | 278 | 273 | 278 | 9,000 |
2001/01/09 | 272 | 272 | 271 | 271 | 35,000 |
2001/01/05 | 279 | 279 | 275 | 275 | 21,000 |
2001/01/04 | 281 | 281 | 276 | 276 | 11,000 |