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 |
---|---|---|---|---|---|
2002/12/30 | 295 | 296 | 291 | 291 | 5,000 |
2002/12/27 | 289 | 297 | 288 | 297 | 12,000 |
2002/12/26 | 279 | 284 | 278 | 284 | 10,000 |
2002/12/25 | 287 | 287 | 276 | 280 | 17,000 |
2002/12/24 | 281 | 283 | 280 | 280 | 579,000 |
2002/12/20 | 279 | 282 | 278 | 281 | 101,000 |
2002/12/19 | 276 | 279 | 276 | 278 | 25,000 |
2002/12/18 | 284 | 284 | 276 | 277 | 19,000 |
2002/12/17 | 288 | 289 | 283 | 283 | 13,000 |
2002/12/16 | 290 | 290 | 283 | 283 | 20,000 |
2002/12/13 | 286 | 289 | 284 | 289 | 60,000 |
2002/12/12 | 288 | 291 | 288 | 291 | 9,000 |
2002/12/11 | 300 | 300 | 291 | 291 | 155,000 |
2002/12/10 | 281 | 298 | 281 | 298 | 17,000 |
2002/12/09 | 285 | 292 | 285 | 291 | 10,000 |
2002/12/06 | 296 | 296 | 290 | 295 | 25,000 |
2002/12/05 | 299 | 299 | 294 | 294 | 6,000 |
2002/12/04 | 297 | 299 | 292 | 299 | 38,000 |
2002/12/03 | 298 | 298 | 292 | 292 | 17,000 |
2002/12/02 | 292 | 297 | 292 | 295 | 9,000 |
2002/11/29 | 287 | 300 | 287 | 297 | 41,000 |
2002/11/28 | 297 | 300 | 295 | 297 | 24,000 |
2002/11/27 | 293 | 297 | 293 | 297 | 11,000 |
2002/11/26 | 298 | 300 | 292 | 293 | 49,000 |
2002/11/25 | 288 | 298 | 288 | 298 | 20,000 |
2002/11/22 | 288 | 288 | 287 | 288 | 23,000 |
2002/11/21 | 288 | 288 | 287 | 288 | 10,000 |
2002/11/20 | 279 | 288 | 279 | 288 | 77,000 |
2002/11/19 | 281 | 282 | 276 | 282 | 58,000 |
2002/11/18 | 293 | 294 | 287 | 289 | 24,000 |
2002/11/15 | 302 | 302 | 294 | 297 | 38,000 |
2002/11/14 | 300 | 300 | 297 | 297 | 22,000 |
2002/11/13 | 300 | 305 | 300 | 305 | 9,000 |
2002/11/12 | 305 | 305 | 300 | 305 | 11,000 |
2002/11/11 | 306 | 307 | 305 | 305 | 11,000 |
2002/11/08 | 308 | 308 | 305 | 305 | 7,000 |
2002/11/07 | 305 | 309 | 305 | 309 | 22,000 |
2002/11/06 | 309 | 310 | 305 | 305 | 44,000 |
2002/11/05 | 302 | 310 | 302 | 310 | 12,000 |
2002/11/01 | 303 | 305 | 300 | 301 | 9,000 |
2002/10/31 | 313 | 313 | 303 | 303 | 6,000 |
2002/10/30 | 305 | 312 | 305 | 312 | 27,000 |
2002/10/29 | 303 | 308 | 303 | 303 | 5,000 |
2002/10/28 | 300 | 306 | 298 | 304 | 14,000 |
2002/10/25 | 295 | 300 | 295 | 300 | 29,000 |
2002/10/24 | 304 | 304 | 296 | 300 | 14,000 |
2002/10/23 | 304 | 305 | 296 | 304 | 15,000 |
2002/10/22 | 310 | 310 | 302 | 304 | 10,000 |
2002/10/21 | 305 | 310 | 305 | 310 | 32,000 |
2002/10/18 | 307 | 310 | 295 | 300 | 38,000 |
2002/10/17 | 309 | 309 | 307 | 308 | 12,000 |
2002/10/16 | 310 | 310 | 305 | 306 | 10,000 |
2002/10/15 | 308 | 309 | 308 | 309 | 17,000 |
2002/10/11 | 297 | 300 | 291 | 300 | 20,000 |
2002/10/10 | 278 | 287 | 276 | 287 | 33,000 |
2002/10/09 | 295 | 299 | 284 | 284 | 14,000 |
2002/10/08 | 290 | 296 | 290 | 296 | 14,000 |
2002/10/07 | 305 | 305 | 295 | 296 | 15,000 |
2002/10/04 | 303 | 306 | 302 | 302 | 13,000 |
2002/10/03 | 307 | 307 | 305 | 306 | 15,000 |
2002/10/02 | 310 | 310 | 305 | 306 | 5,000 |
2002/10/01 | 317 | 317 | 301 | 308 | 280,000 |
2002/09/30 | 315 | 319 | 313 | 319 | 20,000 |
2002/09/27 | 315 | 315 | 313 | 315 | 14,000 |
2002/09/26 | 309 | 315 | 309 | 315 | 25,000 |
2002/09/25 | 297 | 308 | 297 | 307 | 18,000 |
2002/09/24 | 315 | 315 | 310 | 315 | 17,000 |
2002/09/20 | 317 | 317 | 304 | 315 | 18,000 |
2002/09/19 | 310 | 318 | 310 | 318 | 30,000 |
2002/09/18 | 310 | 310 | 307 | 310 | 22,000 |
2002/09/17 | 299 | 311 | 299 | 311 | 21,000 |
2002/09/13 | 292 | 297 | 292 | 297 | 70,000 |
2002/09/12 | 304 | 307 | 299 | 307 | 14,000 |
2002/09/11 | 295 | 302 | 293 | 302 | 7,000 |
2002/09/10 | 292 | 307 | 292 | 295 | 32,000 |
2002/09/09 | 292 | 292 | 292 | 292 | 3,000 |
2002/09/06 | 292 | 292 | 292 | 292 | 6,000 |
2002/09/05 | 297 | 300 | 295 | 295 | 11,000 |
2002/09/04 | 295 | 300 | 294 | 297 | 24,000 |
2002/09/03 | 306 | 306 | 295 | 295 | 18,000 |
2002/09/02 | 304 | 305 | 303 | 305 | 16,000 |
2002/08/30 | 304 | 304 | 298 | 303 | 17,000 |
2002/08/29 | 304 | 304 | 295 | 295 | 17,000 |
2002/08/28 | 308 | 308 | 303 | 304 | 12,000 |
2002/08/27 | 309 | 309 | 300 | 304 | 17,000 |
2002/08/26 | 297 | 308 | 297 | 308 | 10,000 |
2002/08/23 | 305 | 308 | 297 | 297 | 14,000 |
2002/08/22 | 301 | 305 | 298 | 305 | 31,000 |
2002/08/21 | 301 | 306 | 301 | 304 | 40,000 |
2002/08/20 | 303 | 303 | 293 | 293 | 9,000 |
2002/08/19 | 302 | 302 | 291 | 298 | 26,000 |
2002/08/16 | 300 | 300 | 294 | 294 | 14,000 |
2002/08/15 | 304 | 304 | 297 | 297 | 52,000 |
2002/08/14 | 301 | 303 | 300 | 300 | 9,000 |
2002/08/13 | 299 | 300 | 296 | 296 | 21,000 |
2002/08/12 | 305 | 307 | 299 | 299 | 12,000 |
2002/08/09 | 305 | 306 | 303 | 305 | 16,000 |
2002/08/08 | 298 | 300 | 298 | 298 | 6,000 |
2002/08/07 | 300 | 300 | 300 | 300 | 1,000 |
2002/08/06 | 301 | 301 | 301 | 301 | 1,000 |
2002/08/05 | 309 | 309 | 304 | 304 | 12,000 |
2002/08/02 | 297 | 304 | 297 | 304 | 6,000 |
2002/07/31 | 296 | 296 | 296 | 296 | 2,000 |
2002/07/30 | 305 | 305 | 296 | 296 | 7,000 |
2002/07/29 | 299 | 299 | 290 | 290 | 13,000 |
2002/07/26 | 304 | 304 | 295 | 298 | 20,000 |
2002/07/25 | 305 | 310 | 305 | 310 | 9,000 |
2002/07/24 | 300 | 301 | 297 | 300 | 10,000 |
2002/07/23 | 301 | 304 | 301 | 301 | 14,000 |
2002/07/22 | 317 | 317 | 303 | 313 | 38,000 |
2002/07/19 | 319 | 319 | 307 | 307 | 5,000 |
2002/07/18 | 314 | 328 | 309 | 328 | 65,000 |
2002/07/17 | 304 | 314 | 295 | 314 | 19,000 |
2002/07/16 | 294 | 310 | 294 | 303 | 22,000 |
2002/07/15 | 312 | 312 | 304 | 304 | 15,000 |
2002/07/12 | 304 | 304 | 302 | 302 | 11,000 |
2002/07/11 | 306 | 307 | 301 | 301 | 12,000 |
2002/07/10 | 309 | 315 | 308 | 312 | 13,000 |
2002/07/09 | 318 | 318 | 307 | 309 | 13,000 |
2002/07/08 | 315 | 316 | 309 | 309 | 11,000 |
2002/07/05 | 310 | 314 | 309 | 309 | 6,000 |
2002/07/04 | 304 | 311 | 304 | 311 | 5,000 |
2002/07/03 | 312 | 314 | 312 | 314 | 16,000 |
2002/07/02 | 304 | 311 | 303 | 311 | 19,000 |
2002/07/01 | 313 | 313 | 303 | 303 | 14,000 |
2002/06/28 | 300 | 313 | 300 | 313 | 20,000 |
2002/06/27 | 289 | 293 | 289 | 291 | 11,000 |
2002/06/26 | 298 | 298 | 285 | 289 | 16,000 |
2002/06/25 | 296 | 301 | 296 | 300 | 6,000 |
2002/06/24 | 296 | 301 | 296 | 301 | 32,000 |
2002/06/21 | 304 | 304 | 297 | 297 | 18,000 |
2002/06/20 | 300 | 304 | 300 | 304 | 19,000 |
2002/06/19 | 301 | 301 | 300 | 300 | 46,000 |
2002/06/18 | 301 | 307 | 301 | 307 | 13,000 |
2002/06/17 | 306 | 306 | 300 | 300 | 23,000 |
2002/06/14 | 303 | 308 | 303 | 306 | 88,000 |
2002/06/13 | 313 | 313 | 309 | 309 | 7,000 |
2002/06/12 | 309 | 313 | 309 | 313 | 5,000 |
2002/06/11 | 323 | 323 | 318 | 318 | 11,000 |
2002/06/10 | 319 | 323 | 316 | 323 | 18,000 |
2002/06/07 | 315 | 318 | 313 | 313 | 13,000 |
2002/06/06 | 325 | 325 | 317 | 317 | 52,000 |
2002/06/05 | 323 | 324 | 315 | 315 | 30,000 |
2002/06/04 | 325 | 325 | 323 | 324 | 25,000 |
2002/06/03 | 325 | 325 | 320 | 325 | 13,000 |
2002/05/31 | 326 | 326 | 319 | 320 | 11,000 |
2002/05/30 | 322 | 325 | 321 | 324 | 25,000 |
2002/05/29 | 329 | 329 | 324 | 327 | 34,000 |
2002/05/28 | 323 | 327 | 323 | 326 | 44,000 |
2002/05/27 | 319 | 325 | 316 | 323 | 24,000 |
2002/05/24 | 319 | 319 | 313 | 315 | 25,000 |
2002/05/23 | 310 | 315 | 310 | 314 | 41,000 |
2002/05/22 | 312 | 314 | 308 | 312 | 58,000 |
2002/05/21 | 324 | 324 | 315 | 315 | 86,000 |
2002/05/20 | 314 | 320 | 313 | 320 | 30,000 |
2002/05/17 | 310 | 313 | 309 | 310 | 27,000 |
2002/05/16 | 307 | 308 | 307 | 308 | 7,000 |
2002/05/15 | 310 | 310 | 302 | 302 | 13,000 |
2002/05/14 | 303 | 305 | 303 | 305 | 11,000 |
2002/05/13 | 303 | 303 | 302 | 302 | 19,000 |
2002/05/10 | 302 | 303 | 301 | 302 | 38,000 |
2002/05/09 | 305 | 307 | 301 | 302 | 11,000 |
2002/05/08 | 301 | 303 | 300 | 300 | 7,000 |
2002/05/07 | 301 | 301 | 300 | 300 | 5,000 |
2002/05/02 | 305 | 305 | 303 | 303 | 4,000 |
2002/05/01 | 307 | 307 | 303 | 303 | 10,000 |
2002/04/30 | 306 | 307 | 306 | 307 | 2,000 |
2002/04/26 | 314 | 314 | 307 | 308 | 11,000 |
2002/04/25 | 315 | 315 | 314 | 314 | 9,000 |
2002/04/24 | 316 | 319 | 316 | 316 | 8,000 |
2002/04/23 | 318 | 318 | 315 | 316 | 8,000 |
2002/04/22 | 320 | 320 | 315 | 318 | 13,000 |
2002/04/19 | 307 | 315 | 307 | 315 | 21,000 |
2002/04/18 | 312 | 314 | 297 | 303 | 62,000 |
2002/04/17 | 314 | 314 | 311 | 313 | 5,000 |
2002/04/16 | 310 | 315 | 309 | 315 | 29,000 |
2002/04/15 | 308 | 310 | 304 | 310 | 17,000 |
2002/04/12 | 305 | 305 | 301 | 302 | 11,000 |
2002/04/11 | 309 | 309 | 305 | 305 | 5,000 |
2002/04/10 | 311 | 311 | 309 | 310 | 11,000 |
2002/04/09 | 310 | 310 | 308 | 308 | 16,000 |
2002/04/08 | 310 | 310 | 309 | 309 | 10,000 |
2002/04/05 | 309 | 309 | 308 | 309 | 5,000 |
2002/04/04 | 303 | 305 | 301 | 302 | 20,000 |
2002/04/03 | 296 | 302 | 296 | 302 | 6,000 |
2002/04/02 | 293 | 296 | 293 | 295 | 19,000 |
2002/04/01 | 311 | 311 | 291 | 291 | 41,000 |
2002/03/29 | 310 | 311 | 306 | 306 | 10,000 |
2002/03/28 | 320 | 325 | 316 | 325 | 18,000 |
2002/03/27 | 311 | 320 | 310 | 320 | 16,000 |
2002/03/26 | 312 | 316 | 312 | 316 | 4,000 |
2002/03/25 | 327 | 328 | 314 | 320 | 25,000 |
2002/03/22 | 319 | 330 | 317 | 327 | 78,000 |
2002/03/20 | 319 | 319 | 318 | 318 | 31,000 |
2002/03/19 | 318 | 319 | 315 | 317 | 21,000 |
2002/03/18 | 314 | 318 | 312 | 318 | 8,000 |
2002/03/15 | 309 | 313 | 304 | 310 | 23,000 |
2002/03/14 | 300 | 300 | 295 | 295 | 40,000 |
2002/03/13 | 308 | 308 | 305 | 305 | 15,000 |
2002/03/12 | 318 | 318 | 308 | 308 | 12,000 |
2002/03/11 | 320 | 320 | 309 | 318 | 31,000 |
2002/03/08 | 308 | 319 | 301 | 309 | 98,000 |
2002/03/07 | 316 | 318 | 307 | 318 | 19,000 |
2002/03/06 | 305 | 313 | 305 | 311 | 17,000 |
2002/03/05 | 315 | 315 | 306 | 310 | 16,000 |
2002/03/04 | 310 | 316 | 305 | 313 | 23,000 |
2002/03/01 | 313 | 313 | 310 | 310 | 19,000 |
2002/02/28 | 302 | 314 | 300 | 314 | 36,000 |
2002/02/27 | 303 | 305 | 300 | 305 | 24,000 |
2002/02/26 | 304 | 304 | 301 | 303 | 27,000 |
2002/02/25 | 299 | 300 | 289 | 300 | 15,000 |
2002/02/22 | 300 | 303 | 297 | 299 | 20,000 |
2002/02/21 | 294 | 295 | 290 | 291 | 27,000 |
2002/02/20 | 288 | 293 | 288 | 293 | 17,000 |
2002/02/19 | 289 | 290 | 288 | 290 | 55,000 |
2002/02/18 | 289 | 290 | 288 | 290 | 16,000 |
2002/02/15 | 290 | 290 | 282 | 290 | 31,000 |
2002/02/14 | 285 | 289 | 281 | 282 | 48,000 |
2002/02/13 | 285 | 285 | 280 | 280 | 26,000 |
2002/02/12 | 282 | 285 | 274 | 285 | 12,000 |
2002/02/08 | 276 | 277 | 274 | 275 | 29,000 |
2002/02/07 | 271 | 276 | 270 | 275 | 22,000 |
2002/02/06 | 274 | 276 | 271 | 276 | 15,000 |
2002/02/05 | 277 | 278 | 277 | 278 | 8,000 |
2002/02/04 | 275 | 277 | 274 | 277 | 17,000 |
2002/02/01 | 277 | 277 | 275 | 275 | 5,000 |
2002/01/31 | 278 | 279 | 275 | 275 | 16,000 |
2002/01/30 | 277 | 277 | 277 | 277 | 4,000 |
2002/01/29 | 280 | 280 | 276 | 279 | 8,000 |
2002/01/28 | 276 | 279 | 275 | 279 | 4,000 |
2002/01/25 | 276 | 282 | 275 | 275 | 27,000 |
2002/01/24 | 286 | 286 | 277 | 277 | 31,000 |
2002/01/23 | 281 | 281 | 274 | 276 | 25,000 |
2002/01/22 | 285 | 293 | 280 | 282 | 29,000 |
2002/01/21 | 283 | 286 | 280 | 281 | 29,000 |
2002/01/18 | 273 | 273 | 270 | 272 | 13,000 |
2002/01/17 | 272 | 272 | 271 | 272 | 9,000 |
2002/01/16 | 272 | 272 | 271 | 271 | 2,000 |
2002/01/15 | 275 | 275 | 268 | 268 | 12,000 |
2002/01/11 | 272 | 272 | 266 | 267 | 77,000 |
2002/01/10 | 278 | 278 | 271 | 271 | 26,000 |
2002/01/09 | 282 | 283 | 278 | 278 | 18,000 |
2002/01/08 | 286 | 290 | 285 | 285 | 15,000 |
2002/01/07 | 286 | 286 | 286 | 286 | 3,000 |
2002/01/04 | 285 | 288 | 285 | 288 | 3,000 |