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 |
---|---|---|---|---|---|
2004/12/30 | 658 | 658 | 647 | 648 | 52,000 |
2004/12/29 | 658 | 658 | 645 | 652 | 50,000 |
2004/12/28 | 655 | 655 | 650 | 653 | 70,000 |
2004/12/27 | 641 | 655 | 641 | 655 | 134,000 |
2004/12/24 | 641 | 645 | 639 | 640 | 310,000 |
2004/12/22 | 650 | 650 | 639 | 646 | 208,000 |
2004/12/21 | 662 | 670 | 657 | 660 | 164,000 |
2004/12/20 | 650 | 655 | 649 | 652 | 117,000 |
2004/12/17 | 650 | 656 | 645 | 650 | 69,000 |
2004/12/16 | 650 | 650 | 643 | 647 | 43,000 |
2004/12/15 | 650 | 650 | 640 | 643 | 63,000 |
2004/12/14 | 645 | 650 | 639 | 650 | 69,000 |
2004/12/13 | 649 | 650 | 634 | 648 | 54,000 |
2004/12/10 | 650 | 650 | 646 | 649 | 79,000 |
2004/12/09 | 656 | 665 | 653 | 653 | 15,000 |
2004/12/08 | 660 | 664 | 658 | 658 | 30,000 |
2004/12/07 | 658 | 665 | 658 | 660 | 62,000 |
2004/12/06 | 674 | 674 | 660 | 661 | 50,000 |
2004/12/03 | 669 | 673 | 668 | 673 | 29,000 |
2004/12/02 | 664 | 671 | 663 | 668 | 115,000 |
2004/12/01 | 660 | 666 | 660 | 664 | 79,000 |
2004/11/30 | 650 | 692 | 638 | 684 | 143,000 |
2004/11/29 | 647 | 660 | 647 | 660 | 30,000 |
2004/11/26 | 639 | 650 | 639 | 646 | 23,000 |
2004/11/25 | 629 | 650 | 621 | 644 | 53,000 |
2004/11/24 | 649 | 649 | 632 | 635 | 51,000 |
2004/11/22 | 659 | 659 | 645 | 650 | 35,000 |
2004/11/19 | 669 | 669 | 661 | 662 | 34,000 |
2004/11/18 | 670 | 692 | 669 | 669 | 86,000 |
2004/11/17 | 652 | 660 | 650 | 650 | 32,000 |
2004/11/16 | 653 | 658 | 651 | 651 | 36,000 |
2004/11/15 | 653 | 662 | 651 | 657 | 83,000 |
2004/11/12 | 657 | 667 | 657 | 663 | 19,000 |
2004/11/11 | 670 | 670 | 663 | 665 | 36,000 |
2004/11/10 | 670 | 680 | 669 | 679 | 11,000 |
2004/11/09 | 680 | 680 | 670 | 673 | 30,000 |
2004/11/08 | 682 | 682 | 680 | 680 | 3,000 |
2004/11/05 | 684 | 684 | 661 | 673 | 62,000 |
2004/11/04 | 681 | 688 | 680 | 683 | 24,000 |
2004/11/02 | 668 | 678 | 660 | 678 | 41,000 |
2004/11/01 | 658 | 660 | 650 | 660 | 33,000 |
2004/10/29 | 670 | 671 | 664 | 666 | 49,000 |
2004/10/28 | 655 | 685 | 655 | 678 | 69,000 |
2004/10/27 | 670 | 676 | 650 | 658 | 101,000 |
2004/10/26 | 685 | 685 | 673 | 680 | 31,000 |
2004/10/25 | 675 | 695 | 675 | 685 | 63,000 |
2004/10/22 | 689 | 689 | 672 | 685 | 62,000 |
2004/10/21 | 694 | 696 | 686 | 696 | 61,000 |
2004/10/20 | 707 | 707 | 685 | 695 | 118,000 |
2004/10/19 | 699 | 713 | 699 | 707 | 227,000 |
2004/10/18 | 704 | 704 | 700 | 701 | 112,000 |
2004/10/15 | 712 | 712 | 692 | 704 | 115,000 |
2004/10/14 | 714 | 714 | 708 | 713 | 71,000 |
2004/10/13 | 719 | 719 | 712 | 714 | 54,000 |
2004/10/12 | 719 | 720 | 713 | 720 | 235,000 |
2004/10/08 | 717 | 718 | 710 | 713 | 84,000 |
2004/10/07 | 723 | 725 | 715 | 716 | 165,000 |
2004/10/06 | 709 | 723 | 709 | 719 | 143,000 |
2004/10/05 | 720 | 720 | 713 | 716 | 225,000 |
2004/10/04 | 720 | 721 | 714 | 718 | 232,000 |
2004/10/01 | 723 | 730 | 709 | 712 | 360,000 |
2004/09/30 | 680 | 712 | 680 | 693 | 238,000 |
2004/09/29 | 686 | 688 | 677 | 683 | 84,000 |
2004/09/28 | 688 | 688 | 670 | 676 | 111,000 |
2004/09/27 | 680 | 681 | 675 | 675 | 79,000 |
2004/09/24 | 672 | 684 | 656 | 680 | 68,000 |
2004/09/22 | 673 | 685 | 665 | 673 | 107,000 |
2004/09/21 | 679 | 683 | 670 | 671 | 80,000 |
2004/09/17 | 679 | 679 | 674 | 675 | 38,000 |
2004/09/16 | 665 | 684 | 665 | 670 | 91,000 |
2004/09/15 | 686 | 686 | 667 | 670 | 98,000 |
2004/09/14 | 691 | 691 | 676 | 676 | 87,000 |
2004/09/13 | 669 | 683 | 665 | 681 | 91,000 |
2004/09/10 | 677 | 677 | 660 | 664 | 99,000 |
2004/09/09 | 676 | 677 | 666 | 674 | 29,000 |
2004/09/08 | 672 | 684 | 670 | 678 | 62,000 |
2004/09/07 | 679 | 684 | 676 | 681 | 99,000 |
2004/09/06 | 661 | 678 | 659 | 674 | 90,000 |
2004/09/03 | 679 | 679 | 659 | 659 | 71,000 |
2004/09/02 | 650 | 676 | 650 | 671 | 177,000 |
2004/09/01 | 631 | 647 | 630 | 645 | 78,000 |
2004/08/31 | 633 | 641 | 633 | 639 | 78,000 |
2004/08/30 | 637 | 640 | 630 | 633 | 32,000 |
2004/08/27 | 619 | 630 | 619 | 630 | 48,000 |
2004/08/26 | 626 | 626 | 620 | 622 | 37,000 |
2004/08/25 | 621 | 627 | 610 | 627 | 46,000 |
2004/08/24 | 628 | 628 | 624 | 628 | 21,000 |
2004/08/23 | 630 | 630 | 620 | 627 | 38,000 |
2004/08/20 | 627 | 634 | 625 | 632 | 92,000 |
2004/08/19 | 616 | 629 | 612 | 628 | 54,000 |
2004/08/18 | 615 | 615 | 607 | 612 | 26,000 |
2004/08/17 | 612 | 617 | 607 | 615 | 46,000 |
2004/08/16 | 620 | 620 | 604 | 613 | 27,000 |
2004/08/13 | 620 | 629 | 618 | 621 | 19,000 |
2004/08/12 | 630 | 647 | 625 | 628 | 52,000 |
2004/08/11 | 620 | 621 | 610 | 621 | 57,000 |
2004/08/10 | 621 | 621 | 616 | 619 | 35,000 |
2004/08/09 | 619 | 626 | 617 | 625 | 46,000 |
2004/08/06 | 616 | 618 | 606 | 616 | 50,000 |
2004/08/05 | 614 | 618 | 610 | 616 | 51,000 |
2004/08/04 | 625 | 625 | 612 | 619 | 63,000 |
2004/08/03 | 628 | 631 | 622 | 626 | 47,000 |
2004/08/02 | 644 | 644 | 624 | 631 | 118,000 |
2004/07/30 | 632 | 644 | 632 | 640 | 76,000 |
2004/07/29 | 651 | 651 | 636 | 642 | 124,000 |
2004/07/28 | 646 | 654 | 641 | 651 | 290,000 |
2004/07/27 | 615 | 636 | 615 | 636 | 309,000 |
2004/07/26 | 608 | 620 | 604 | 614 | 208,000 |
2004/07/23 | 598 | 608 | 597 | 608 | 189,000 |
2004/07/22 | 594 | 597 | 585 | 597 | 249,000 |
2004/07/21 | 589 | 589 | 580 | 585 | 94,000 |
2004/07/20 | 587 | 590 | 577 | 580 | 132,000 |
2004/07/16 | 590 | 590 | 566 | 577 | 51,000 |
2004/07/15 | 591 | 591 | 581 | 581 | 59,000 |
2004/07/14 | 585 | 595 | 581 | 590 | 59,000 |
2004/07/13 | 581 | 587 | 575 | 584 | 39,000 |
2004/07/12 | 580 | 580 | 570 | 575 | 33,000 |
2004/07/09 | 565 | 574 | 554 | 554 | 124,000 |
2004/07/08 | 567 | 567 | 557 | 559 | 47,000 |
2004/07/07 | 577 | 577 | 573 | 573 | 24,000 |
2004/07/06 | 575 | 575 | 565 | 567 | 59,000 |
2004/07/05 | 586 | 586 | 575 | 580 | 13,000 |
2004/07/02 | 589 | 591 | 587 | 589 | 48,000 |
2004/07/01 | 597 | 600 | 586 | 595 | 33,000 |
2004/06/30 | 598 | 607 | 593 | 605 | 52,000 |
2004/06/29 | 595 | 599 | 591 | 591 | 29,000 |
2004/06/28 | 583 | 598 | 581 | 598 | 47,000 |
2004/06/25 | 590 | 592 | 580 | 585 | 13,000 |
2004/06/24 | 589 | 589 | 583 | 589 | 19,000 |
2004/06/23 | 586 | 589 | 581 | 581 | 39,000 |
2004/06/22 | 594 | 594 | 589 | 594 | 10,000 |
2004/06/21 | 594 | 600 | 588 | 592 | 17,000 |
2004/06/18 | 599 | 599 | 582 | 589 | 35,000 |
2004/06/17 | 600 | 600 | 584 | 589 | 37,000 |
2004/06/16 | 599 | 601 | 589 | 601 | 34,000 |
2004/06/15 | 600 | 602 | 591 | 601 | 91,000 |
2004/06/14 | 591 | 602 | 591 | 591 | 39,000 |
2004/06/11 | 592 | 595 | 589 | 590 | 73,000 |
2004/06/10 | 595 | 602 | 594 | 600 | 68,000 |
2004/06/09 | 588 | 596 | 580 | 596 | 60,000 |
2004/06/08 | 593 | 593 | 586 | 588 | 18,000 |
2004/06/07 | 564 | 590 | 564 | 590 | 36,000 |
2004/06/04 | 568 | 576 | 568 | 574 | 40,000 |
2004/06/03 | 583 | 589 | 578 | 588 | 55,000 |
2004/06/02 | 584 | 584 | 575 | 583 | 22,000 |
2004/06/01 | 595 | 596 | 585 | 594 | 12,000 |
2004/05/31 | 580 | 600 | 562 | 600 | 84,000 |
2004/05/28 | 558 | 575 | 558 | 575 | 28,000 |
2004/05/27 | 550 | 557 | 540 | 557 | 126,000 |
2004/05/26 | 562 | 570 | 556 | 557 | 46,000 |
2004/05/25 | 572 | 573 | 565 | 569 | 23,000 |
2004/05/24 | 605 | 605 | 573 | 582 | 38,000 |
2004/05/21 | 572 | 588 | 569 | 588 | 70,000 |
2004/05/20 | 550 | 563 | 545 | 562 | 65,000 |
2004/05/19 | 538 | 551 | 528 | 548 | 50,000 |
2004/05/18 | 497 | 510 | 481 | 508 | 78,000 |
2004/05/17 | 528 | 528 | 500 | 501 | 39,000 |
2004/05/14 | 531 | 535 | 522 | 528 | 70,000 |
2004/05/13 | 531 | 565 | 531 | 536 | 57,000 |
2004/05/12 | 548 | 565 | 547 | 560 | 60,000 |
2004/05/11 | 530 | 547 | 530 | 542 | 104,000 |
2004/05/10 | 580 | 588 | 554 | 560 | 88,000 |
2004/05/07 | 619 | 619 | 605 | 610 | 39,000 |
2004/05/06 | 623 | 630 | 620 | 630 | 37,000 |
2004/04/30 | 640 | 643 | 623 | 643 | 38,000 |
2004/04/28 | 640 | 640 | 627 | 639 | 78,000 |
2004/04/27 | 640 | 641 | 625 | 640 | 45,000 |
2004/04/26 | 648 | 648 | 636 | 641 | 56,000 |
2004/04/23 | 639 | 647 | 631 | 644 | 115,000 |
2004/04/22 | 623 | 639 | 615 | 639 | 131,000 |
2004/04/21 | 629 | 630 | 617 | 620 | 74,000 |
2004/04/20 | 619 | 624 | 605 | 624 | 111,000 |
2004/04/19 | 603 | 625 | 603 | 619 | 125,000 |
2004/04/16 | 618 | 618 | 600 | 613 | 87,000 |
2004/04/15 | 624 | 624 | 598 | 600 | 62,000 |
2004/04/14 | 597 | 616 | 596 | 614 | 103,000 |
2004/04/13 | 602 | 602 | 595 | 600 | 74,000 |
2004/04/12 | 587 | 602 | 587 | 601 | 44,000 |
2004/04/09 | 590 | 602 | 590 | 597 | 69,000 |
2004/04/08 | 608 | 609 | 600 | 608 | 60,000 |
2004/04/07 | 590 | 608 | 590 | 602 | 217,000 |
2004/04/06 | 593 | 599 | 585 | 591 | 41,000 |
2004/04/05 | 596 | 598 | 588 | 592 | 118,000 |
2004/04/02 | 598 | 599 | 593 | 596 | 53,000 |
2004/04/01 | 594 | 595 | 587 | 595 | 96,000 |
2004/03/31 | 587 | 590 | 585 | 590 | 41,000 |
2004/03/30 | 585 | 595 | 583 | 585 | 47,000 |
2004/03/29 | 592 | 595 | 582 | 582 | 75,000 |
2004/03/26 | 583 | 595 | 581 | 584 | 153,000 |
2004/03/25 | 589 | 589 | 576 | 583 | 58,000 |
2004/03/24 | 581 | 583 | 565 | 579 | 84,000 |
2004/03/23 | 598 | 598 | 583 | 583 | 46,000 |
2004/03/22 | 599 | 600 | 593 | 598 | 40,000 |
2004/03/19 | 587 | 595 | 582 | 592 | 99,000 |
2004/03/18 | 588 | 594 | 588 | 593 | 116,000 |
2004/03/17 | 595 | 595 | 585 | 587 | 57,000 |
2004/03/16 | 580 | 589 | 578 | 585 | 35,000 |
2004/03/15 | 590 | 599 | 587 | 595 | 94,000 |
2004/03/12 | 582 | 597 | 580 | 590 | 190,000 |
2004/03/11 | 579 | 615 | 575 | 612 | 312,000 |
2004/03/10 | 579 | 599 | 574 | 589 | 168,000 |
2004/03/09 | 554 | 585 | 553 | 578 | 235,000 |
2004/03/08 | 554 | 555 | 547 | 551 | 67,000 |
2004/03/05 | 554 | 554 | 548 | 551 | 60,000 |
2004/03/04 | 554 | 554 | 546 | 550 | 61,000 |
2004/03/03 | 548 | 553 | 548 | 553 | 27,000 |
2004/03/02 | 554 | 554 | 548 | 554 | 54,000 |
2004/03/01 | 555 | 555 | 550 | 554 | 104,000 |
2004/02/27 | 550 | 555 | 545 | 553 | 48,000 |
2004/02/26 | 542 | 554 | 542 | 552 | 100,000 |
2004/02/25 | 540 | 543 | 540 | 540 | 41,000 |
2004/02/24 | 548 | 548 | 540 | 544 | 72,000 |
2004/02/23 | 547 | 555 | 547 | 548 | 148,000 |
2004/02/20 | 543 | 545 | 541 | 545 | 35,000 |
2004/02/19 | 546 | 548 | 541 | 542 | 36,000 |
2004/02/18 | 538 | 544 | 531 | 544 | 57,000 |
2004/02/17 | 539 | 539 | 531 | 534 | 15,000 |
2004/02/16 | 532 | 542 | 530 | 539 | 79,000 |
2004/02/13 | 531 | 531 | 510 | 522 | 31,000 |
2004/02/12 | 520 | 535 | 520 | 530 | 41,000 |
2004/02/10 | 514 | 519 | 512 | 516 | 9,000 |
2004/02/09 | 517 | 523 | 512 | 514 | 31,000 |
2004/02/06 | 513 | 519 | 513 | 513 | 30,000 |
2004/02/05 | 514 | 515 | 510 | 513 | 155,000 |
2004/02/04 | 518 | 521 | 515 | 516 | 133,000 |
2004/02/03 | 525 | 525 | 515 | 518 | 110,000 |
2004/02/02 | 520 | 535 | 519 | 525 | 137,000 |
2004/01/30 | 523 | 523 | 515 | 519 | 72,000 |
2004/01/29 | 528 | 533 | 525 | 527 | 79,000 |
2004/01/28 | 543 | 543 | 533 | 538 | 62,000 |
2004/01/27 | 541 | 547 | 540 | 544 | 92,000 |
2004/01/26 | 536 | 548 | 530 | 541 | 157,000 |
2004/01/23 | 503 | 545 | 500 | 540 | 337,000 |
2004/01/22 | 495 | 508 | 490 | 503 | 156,000 |
2004/01/21 | 482 | 492 | 481 | 490 | 97,000 |
2004/01/20 | 485 | 485 | 478 | 482 | 41,000 |
2004/01/19 | 487 | 489 | 485 | 485 | 105,000 |
2004/01/16 | 475 | 481 | 473 | 477 | 103,000 |
2004/01/15 | 476 | 480 | 471 | 473 | 93,000 |
2004/01/14 | 484 | 484 | 478 | 479 | 81,000 |
2004/01/13 | 483 | 487 | 482 | 485 | 56,000 |
2004/01/09 | 479 | 488 | 479 | 486 | 71,000 |
2004/01/08 | 485 | 485 | 480 | 482 | 62,000 |
2004/01/07 | 485 | 486 | 475 | 484 | 45,000 |
2004/01/06 | 488 | 490 | 476 | 488 | 87,000 |
2004/01/05 | 486 | 491 | 484 | 488 | 56,000 |