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 |
|---|---|---|---|---|---|
| 2003/12/30 | 475 | 484 | 475 | 484 | 50,000 |
| 2003/12/29 | 464 | 475 | 458 | 474 | 68,000 |
| 2003/12/26 | 460 | 465 | 460 | 464 | 37,000 |
| 2003/12/25 | 459 | 465 | 452 | 461 | 53,000 |
| 2003/12/24 | 460 | 470 | 460 | 465 | 46,000 |
| 2003/12/22 | 465 | 468 | 459 | 465 | 112,000 |
| 2003/12/19 | 470 | 478 | 468 | 470 | 292,000 |
| 2003/12/18 | 455 | 472 | 455 | 463 | 306,000 |
| 2003/12/17 | 447 | 460 | 441 | 460 | 205,000 |
| 2003/12/16 | 436 | 450 | 436 | 444 | 62,000 |
| 2003/12/15 | 450 | 455 | 441 | 446 | 44,000 |
| 2003/12/12 | 442 | 450 | 439 | 445 | 94,000 |
| 2003/12/11 | 443 | 443 | 429 | 443 | 70,000 |
| 2003/12/10 | 447 | 447 | 426 | 435 | 79,000 |
| 2003/12/09 | 444 | 445 | 423 | 442 | 108,000 |
| 2003/12/08 | 450 | 453 | 440 | 444 | 115,000 |
| 2003/12/05 | 456 | 470 | 454 | 460 | 195,000 |
| 2003/12/04 | 446 | 457 | 446 | 450 | 128,000 |
| 2003/12/03 | 446 | 460 | 446 | 454 | 190,000 |
| 2003/12/02 | 450 | 473 | 450 | 451 | 488,000 |
| 2003/12/01 | 435 | 448 | 430 | 448 | 246,000 |
| 2003/11/28 | 436 | 437 | 423 | 434 | 176,000 |
| 2003/11/27 | 420 | 455 | 420 | 438 | 456,000 |
| 2003/11/26 | 421 | 425 | 414 | 424 | 131,000 |
| 2003/11/25 | 428 | 428 | 415 | 420 | 111,000 |
| 2003/11/21 | 418 | 423 | 412 | 420 | 84,000 |
| 2003/11/20 | 423 | 424 | 415 | 419 | 120,000 |
| 2003/11/19 | 405 | 428 | 400 | 426 | 246,000 |
| 2003/11/18 | 387 | 410 | 386 | 405 | 156,000 |
| 2003/11/17 | 413 | 413 | 384 | 392 | 118,000 |
| 2003/11/14 | 436 | 444 | 412 | 418 | 222,000 |
| 2003/11/13 | 426 | 440 | 425 | 439 | 387,000 |
| 2003/11/12 | 413 | 427 | 408 | 425 | 160,000 |
| 2003/11/11 | 414 | 417 | 405 | 415 | 244,000 |
| 2003/11/10 | 420 | 425 | 416 | 418 | 164,000 |
| 2003/11/07 | 419 | 428 | 419 | 424 | 425,000 |
| 2003/11/06 | 402 | 421 | 400 | 419 | 1,159,000 |
| 2003/11/05 | 386 | 397 | 385 | 397 | 176,000 |
| 2003/11/04 | 387 | 387 | 382 | 383 | 65,000 |
| 2003/10/31 | 385 | 395 | 382 | 382 | 96,000 |
| 2003/10/30 | 390 | 395 | 386 | 386 | 174,000 |
| 2003/10/29 | 385 | 405 | 385 | 396 | 538,000 |
| 2003/10/28 | 368 | 381 | 364 | 377 | 307,000 |
| 2003/10/27 | 353 | 355 | 353 | 353 | 27,000 |
| 2003/10/24 | 347 | 350 | 341 | 342 | 41,000 |
| 2003/10/23 | 361 | 361 | 347 | 347 | 69,000 |
| 2003/10/22 | 365 | 366 | 362 | 362 | 54,000 |
| 2003/10/21 | 369 | 369 | 365 | 365 | 25,000 |
| 2003/10/20 | 366 | 366 | 361 | 366 | 26,000 |
| 2003/10/17 | 366 | 367 | 364 | 366 | 32,000 |
| 2003/10/16 | 365 | 365 | 360 | 365 | 42,000 |
| 2003/10/15 | 368 | 368 | 362 | 362 | 34,000 |
| 2003/10/14 | 368 | 370 | 365 | 367 | 29,000 |
| 2003/10/10 | 365 | 366 | 360 | 364 | 36,000 |
| 2003/10/09 | 366 | 369 | 366 | 366 | 41,000 |
| 2003/10/08 | 369 | 369 | 365 | 365 | 36,000 |
| 2003/10/07 | 374 | 374 | 370 | 370 | 22,000 |
| 2003/10/06 | 380 | 380 | 373 | 374 | 71,000 |
| 2003/10/03 | 374 | 380 | 368 | 380 | 180,000 |
| 2003/10/02 | 372 | 378 | 370 | 374 | 188,000 |
| 2003/10/01 | 360 | 380 | 360 | 371 | 329,000 |
| 2003/09/30 | 367 | 367 | 358 | 359 | 15,000 |
| 2003/09/29 | 359 | 368 | 359 | 367 | 64,000 |
| 2003/09/26 | 360 | 361 | 358 | 359 | 33,000 |
| 2003/09/25 | 357 | 361 | 356 | 359 | 40,000 |
| 2003/09/24 | 364 | 365 | 360 | 365 | 94,000 |
| 2003/09/22 | 365 | 365 | 361 | 364 | 44,000 |
| 2003/09/19 | 362 | 365 | 362 | 363 | 64,000 |
| 2003/09/18 | 362 | 362 | 359 | 361 | 68,000 |
| 2003/09/17 | 365 | 365 | 360 | 361 | 83,000 |
| 2003/09/16 | 362 | 363 | 359 | 360 | 42,000 |
| 2003/09/12 | 360 | 363 | 358 | 361 | 76,000 |
| 2003/09/11 | 360 | 361 | 358 | 359 | 21,000 |
| 2003/09/10 | 364 | 364 | 360 | 360 | 39,000 |
| 2003/09/09 | 361 | 364 | 361 | 362 | 27,000 |
| 2003/09/08 | 359 | 365 | 357 | 360 | 60,000 |
| 2003/09/05 | 365 | 365 | 361 | 364 | 28,000 |
| 2003/09/04 | 370 | 370 | 363 | 368 | 80,000 |
| 2003/09/03 | 379 | 379 | 364 | 365 | 66,000 |
| 2003/09/02 | 370 | 372 | 363 | 369 | 94,000 |
| 2003/09/01 | 366 | 369 | 362 | 367 | 107,000 |
| 2003/08/29 | 352 | 356 | 352 | 355 | 49,000 |
| 2003/08/28 | 358 | 361 | 355 | 355 | 62,000 |
| 2003/08/27 | 363 | 368 | 356 | 356 | 74,000 |
| 2003/08/26 | 367 | 367 | 360 | 365 | 38,000 |
| 2003/08/25 | 371 | 376 | 362 | 366 | 48,000 |
| 2003/08/22 | 380 | 385 | 369 | 374 | 80,000 |
| 2003/08/21 | 365 | 385 | 365 | 385 | 134,000 |
| 2003/08/20 | 370 | 372 | 365 | 368 | 83,000 |
| 2003/08/19 | 372 | 375 | 361 | 369 | 256,000 |
| 2003/08/18 | 356 | 370 | 356 | 369 | 175,000 |
| 2003/08/15 | 353 | 358 | 352 | 356 | 67,000 |
| 2003/08/14 | 353 | 353 | 351 | 352 | 16,000 |
| 2003/08/13 | 350 | 353 | 350 | 353 | 38,000 |
| 2003/08/12 | 348 | 353 | 347 | 349 | 29,000 |
| 2003/08/11 | 346 | 347 | 341 | 343 | 23,000 |
| 2003/08/08 | 340 | 341 | 337 | 338 | 30,000 |
| 2003/08/07 | 343 | 344 | 340 | 340 | 15,000 |
| 2003/08/06 | 347 | 347 | 344 | 344 | 16,000 |
| 2003/08/05 | 354 | 355 | 349 | 349 | 34,000 |
| 2003/08/04 | 352 | 355 | 352 | 355 | 40,000 |
| 2003/08/01 | 351 | 357 | 351 | 355 | 59,000 |
| 2003/07/31 | 352 | 352 | 344 | 351 | 62,000 |
| 2003/07/30 | 349 | 356 | 349 | 352 | 63,000 |
| 2003/07/29 | 344 | 353 | 343 | 353 | 82,000 |
| 2003/07/28 | 345 | 345 | 338 | 344 | 19,000 |
| 2003/07/25 | 346 | 347 | 335 | 345 | 42,000 |
| 2003/07/24 | 348 | 348 | 345 | 347 | 21,000 |
| 2003/07/23 | 347 | 349 | 346 | 348 | 28,000 |
| 2003/07/22 | 350 | 350 | 341 | 341 | 37,000 |
| 2003/07/18 | 335 | 345 | 332 | 345 | 23,000 |
| 2003/07/17 | 338 | 338 | 332 | 336 | 57,000 |
| 2003/07/16 | 350 | 350 | 346 | 346 | 27,000 |
| 2003/07/15 | 357 | 357 | 354 | 355 | 57,000 |
| 2003/07/14 | 352 | 359 | 352 | 353 | 51,000 |
| 2003/07/11 | 350 | 353 | 347 | 349 | 42,000 |
| 2003/07/10 | 347 | 355 | 347 | 352 | 110,000 |
| 2003/07/09 | 345 | 345 | 342 | 345 | 32,000 |
| 2003/07/08 | 348 | 348 | 342 | 347 | 48,000 |
| 2003/07/07 | 354 | 354 | 346 | 348 | 42,000 |
| 2003/07/04 | 343 | 344 | 342 | 344 | 34,000 |
| 2003/07/03 | 354 | 355 | 345 | 345 | 66,000 |
| 2003/07/02 | 364 | 364 | 352 | 359 | 107,000 |
| 2003/07/01 | 345 | 365 | 345 | 364 | 360,000 |
| 2003/06/30 | 343 | 344 | 340 | 344 | 98,000 |
| 2003/06/27 | 325 | 344 | 324 | 344 | 353,000 |
| 2003/06/26 | 323 | 324 | 323 | 324 | 15,000 |
| 2003/06/25 | 322 | 325 | 322 | 324 | 32,000 |
| 2003/06/24 | 325 | 325 | 322 | 322 | 31,000 |
| 2003/06/23 | 323 | 325 | 323 | 325 | 57,000 |
| 2003/06/20 | 323 | 327 | 323 | 323 | 43,000 |
| 2003/06/19 | 327 | 329 | 325 | 327 | 60,000 |
| 2003/06/18 | 325 | 328 | 323 | 327 | 69,000 |
| 2003/06/17 | 327 | 327 | 322 | 322 | 49,000 |
| 2003/06/16 | 320 | 324 | 320 | 322 | 34,000 |
| 2003/06/13 | 322 | 322 | 321 | 321 | 93,000 |
| 2003/06/12 | 325 | 325 | 320 | 322 | 46,000 |
| 2003/06/11 | 324 | 325 | 322 | 322 | 34,000 |
| 2003/06/10 | 330 | 330 | 322 | 326 | 53,000 |
| 2003/06/09 | 320 | 339 | 320 | 333 | 306,000 |
| 2003/06/06 | 308 | 310 | 304 | 310 | 22,000 |
| 2003/06/05 | 309 | 309 | 305 | 305 | 6,000 |
| 2003/06/04 | 310 | 310 | 307 | 307 | 23,000 |
| 2003/06/03 | 309 | 310 | 305 | 309 | 29,000 |
| 2003/06/02 | 302 | 310 | 302 | 309 | 30,000 |
| 2003/05/30 | 300 | 306 | 300 | 306 | 5,000 |
| 2003/05/29 | 306 | 306 | 300 | 300 | 33,000 |
| 2003/05/28 | 304 | 306 | 302 | 304 | 17,000 |
| 2003/05/27 | 301 | 302 | 299 | 299 | 12,000 |
| 2003/05/26 | 304 | 305 | 303 | 305 | 28,000 |
| 2003/05/23 | 301 | 304 | 300 | 303 | 59,000 |
| 2003/05/22 | 302 | 302 | 300 | 301 | 7,000 |
| 2003/05/21 | 304 | 304 | 300 | 300 | 38,000 |
| 2003/05/20 | 294 | 298 | 294 | 298 | 14,000 |
| 2003/05/19 | 296 | 301 | 296 | 296 | 29,000 |
| 2003/05/16 | 298 | 301 | 295 | 295 | 10,000 |
| 2003/05/15 | 303 | 303 | 298 | 298 | 22,000 |
| 2003/05/14 | 306 | 306 | 302 | 302 | 24,000 |
| 2003/05/13 | 304 | 306 | 304 | 305 | 8,000 |
| 2003/05/12 | 305 | 305 | 303 | 304 | 5,000 |
| 2003/05/09 | 300 | 300 | 298 | 300 | 15,000 |
| 2003/05/08 | 300 | 305 | 299 | 299 | 10,000 |
| 2003/05/07 | 299 | 302 | 299 | 302 | 12,000 |
| 2003/05/06 | 300 | 302 | 297 | 297 | 7,000 |
| 2003/05/02 | 302 | 302 | 298 | 298 | 14,000 |
| 2003/05/01 | 301 | 302 | 301 | 302 | 44,000 |
| 2003/04/30 | 296 | 302 | 296 | 302 | 6,000 |
| 2003/04/28 | 302 | 302 | 296 | 296 | 6,000 |
| 2003/04/25 | 297 | 302 | 297 | 302 | 14,000 |
| 2003/04/24 | 296 | 297 | 296 | 297 | 8,000 |
| 2003/04/23 | 297 | 298 | 297 | 297 | 4,000 |
| 2003/04/22 | 311 | 311 | 306 | 306 | 16,000 |
| 2003/04/21 | 305 | 307 | 304 | 306 | 24,000 |
| 2003/04/18 | 299 | 299 | 295 | 295 | 6,000 |
| 2003/04/17 | 299 | 300 | 294 | 300 | 9,000 |
| 2003/04/16 | 298 | 298 | 295 | 298 | 10,000 |
| 2003/04/15 | 297 | 298 | 292 | 298 | 28,000 |
| 2003/04/14 | 297 | 297 | 295 | 297 | 13,000 |
| 2003/04/11 | 295 | 295 | 290 | 292 | 20,000 |
| 2003/04/10 | 291 | 297 | 291 | 291 | 16,000 |
| 2003/04/09 | 295 | 297 | 292 | 295 | 13,000 |
| 2003/04/08 | 295 | 296 | 295 | 295 | 7,000 |
| 2003/04/07 | 293 | 298 | 293 | 295 | 5,000 |
| 2003/04/04 | 294 | 294 | 291 | 293 | 6,000 |
| 2003/04/03 | 299 | 300 | 294 | 294 | 6,000 |
| 2003/04/02 | 294 | 299 | 294 | 299 | 22,000 |
| 2003/04/01 | 287 | 290 | 287 | 290 | 7,000 |
| 2003/03/31 | 295 | 296 | 290 | 290 | 14,000 |
| 2003/03/28 | 293 | 295 | 291 | 295 | 11,000 |
| 2003/03/27 | 294 | 294 | 290 | 293 | 24,000 |
| 2003/03/26 | 287 | 292 | 287 | 290 | 14,000 |
| 2003/03/25 | 291 | 291 | 290 | 290 | 11,000 |
| 2003/03/24 | 297 | 297 | 292 | 296 | 27,000 |
| 2003/03/20 | 290 | 291 | 282 | 287 | 13,000 |
| 2003/03/19 | 287 | 287 | 280 | 280 | 11,000 |
| 2003/03/18 | 289 | 289 | 284 | 288 | 23,000 |
| 2003/03/17 | 278 | 281 | 277 | 281 | 29,000 |
| 2003/03/14 | 279 | 280 | 278 | 278 | 79,000 |
| 2003/03/13 | 280 | 281 | 278 | 278 | 30,000 |
| 2003/03/12 | 278 | 279 | 278 | 278 | 25,000 |
| 2003/03/11 | 278 | 281 | 278 | 278 | 30,000 |
| 2003/03/10 | 282 | 282 | 276 | 278 | 33,000 |
| 2003/03/07 | 294 | 294 | 286 | 289 | 28,000 |
| 2003/03/06 | 290 | 295 | 288 | 295 | 53,000 |
| 2003/03/05 | 291 | 293 | 290 | 290 | 40,000 |
| 2003/03/04 | 289 | 292 | 289 | 292 | 43,000 |
| 2003/03/03 | 286 | 288 | 286 | 288 | 29,000 |
| 2003/02/28 | 293 | 294 | 286 | 286 | 18,000 |
| 2003/02/27 | 292 | 296 | 292 | 292 | 14,000 |
| 2003/02/26 | 294 | 295 | 291 | 291 | 21,000 |
| 2003/02/25 | 302 | 302 | 295 | 295 | 30,000 |
| 2003/02/24 | 304 | 304 | 300 | 303 | 10,000 |
| 2003/02/21 | 305 | 305 | 303 | 303 | 20,000 |
| 2003/02/20 | 307 | 307 | 304 | 304 | 24,000 |
| 2003/02/19 | 309 | 309 | 300 | 307 | 30,000 |
| 2003/02/18 | 309 | 309 | 306 | 309 | 18,000 |
| 2003/02/17 | 309 | 312 | 309 | 309 | 28,000 |
| 2003/02/14 | 305 | 309 | 304 | 309 | 68,000 |
| 2003/02/13 | 301 | 306 | 301 | 305 | 57,000 |
| 2003/02/12 | 305 | 309 | 305 | 309 | 34,000 |
| 2003/02/10 | 299 | 303 | 295 | 302 | 17,000 |
| 2003/02/07 | 297 | 299 | 292 | 299 | 29,000 |
| 2003/02/06 | 293 | 295 | 292 | 292 | 17,000 |
| 2003/02/05 | 298 | 298 | 292 | 292 | 56,000 |
| 2003/02/04 | 292 | 299 | 292 | 299 | 14,000 |
| 2003/02/03 | 291 | 291 | 291 | 291 | 2,000 |
| 2003/01/31 | 295 | 295 | 290 | 290 | 15,000 |
| 2003/01/30 | 295 | 295 | 294 | 294 | 8,000 |
| 2003/01/29 | 300 | 300 | 295 | 296 | 12,000 |
| 2003/01/28 | 301 | 301 | 298 | 299 | 12,000 |
| 2003/01/27 | 299 | 300 | 296 | 300 | 8,000 |
| 2003/01/24 | 299 | 303 | 297 | 300 | 25,000 |
| 2003/01/23 | 296 | 309 | 296 | 300 | 29,000 |
| 2003/01/22 | 304 | 304 | 295 | 295 | 21,000 |
| 2003/01/21 | 303 | 305 | 299 | 305 | 45,000 |
| 2003/01/20 | 294 | 300 | 294 | 300 | 17,000 |
| 2003/01/17 | 297 | 303 | 297 | 300 | 14,000 |
| 2003/01/16 | 303 | 303 | 300 | 300 | 8,000 |
| 2003/01/15 | 301 | 304 | 298 | 300 | 22,000 |
| 2003/01/14 | 296 | 301 | 295 | 301 | 6,000 |
| 2003/01/10 | 293 | 296 | 291 | 291 | 20,000 |
| 2003/01/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/08 | 305 | 306 | 302 | 306 | 5,000 |
| 2003/01/07 | 299 | 307 | 299 | 307 | 15,000 |
| 2003/01/06 | 297 | 299 | 297 | 299 | 5,000 |