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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,342 | 1,358 | 1,317 | 1,320 | 50,400 |
| 2007/12/27 | 1,369 | 1,387 | 1,335 | 1,366 | 136,400 |
| 2007/12/26 | 1,326 | 1,372 | 1,319 | 1,369 | 131,800 |
| 2007/12/25 | 1,347 | 1,347 | 1,312 | 1,326 | 105,700 |
| 2007/12/21 | 1,323 | 1,338 | 1,293 | 1,327 | 199,900 |
| 2007/12/20 | 1,345 | 1,358 | 1,305 | 1,310 | 182,600 |
| 2007/12/19 | 1,380 | 1,387 | 1,343 | 1,346 | 141,500 |
| 2007/12/18 | 1,357 | 1,394 | 1,344 | 1,361 | 85,900 |
| 2007/12/17 | 1,431 | 1,451 | 1,365 | 1,377 | 164,800 |
| 2007/12/14 | 1,434 | 1,456 | 1,418 | 1,423 | 177,800 |
| 2007/12/13 | 1,498 | 1,519 | 1,452 | 1,454 | 142,300 |
| 2007/12/12 | 1,485 | 1,491 | 1,467 | 1,487 | 110,100 |
| 2007/12/11 | 1,531 | 1,549 | 1,483 | 1,489 | 221,600 |
| 2007/12/10 | 1,549 | 1,574 | 1,515 | 1,518 | 121,800 |
| 2007/12/07 | 1,513 | 1,548 | 1,500 | 1,539 | 306,600 |
| 2007/12/06 | 1,497 | 1,497 | 1,459 | 1,478 | 128,100 |
| 2007/12/05 | 1,430 | 1,482 | 1,419 | 1,461 | 197,900 |
| 2007/12/04 | 1,476 | 1,488 | 1,448 | 1,450 | 285,700 |
| 2007/12/03 | 1,420 | 1,451 | 1,412 | 1,445 | 485,900 |
| 2007/11/30 | 1,381 | 1,428 | 1,376 | 1,380 | 462,500 |
| 2007/11/29 | 1,386 | 1,398 | 1,358 | 1,369 | 485,500 |
| 2007/11/28 | 1,458 | 1,470 | 1,393 | 1,399 | 513,100 |
| 2007/11/27 | 1,451 | 1,540 | 1,451 | 1,508 | 134,700 |
| 2007/11/26 | 1,452 | 1,539 | 1,440 | 1,507 | 194,800 |
| 2007/11/22 | 1,459 | 1,492 | 1,441 | 1,454 | 108,900 |
| 2007/11/21 | 1,498 | 1,540 | 1,475 | 1,479 | 219,700 |
| 2007/11/20 | 1,460 | 1,500 | 1,450 | 1,496 | 334,600 |
| 2007/11/19 | 1,486 | 1,518 | 1,430 | 1,440 | 214,000 |
| 2007/11/16 | 1,428 | 1,495 | 1,393 | 1,466 | 240,100 |
| 2007/11/15 | 1,451 | 1,478 | 1,439 | 1,444 | 165,600 |
| 2007/11/14 | 1,460 | 1,460 | 1,395 | 1,431 | 179,300 |
| 2007/11/13 | 1,435 | 1,448 | 1,385 | 1,409 | 225,100 |
| 2007/11/12 | 1,473 | 1,473 | 1,330 | 1,417 | 221,800 |
| 2007/11/09 | 1,545 | 1,545 | 1,471 | 1,493 | 189,400 |
| 2007/11/08 | 1,455 | 1,478 | 1,439 | 1,455 | 86,900 |
| 2007/11/07 | 1,548 | 1,548 | 1,477 | 1,484 | 141,400 |
| 2007/11/06 | 1,514 | 1,559 | 1,511 | 1,544 | 110,700 |
| 2007/11/05 | 1,586 | 1,605 | 1,520 | 1,544 | 154,100 |
| 2007/11/02 | 1,566 | 1,646 | 1,566 | 1,604 | 183,400 |
| 2007/11/01 | 1,610 | 1,650 | 1,603 | 1,607 | 213,600 |
| 2007/10/31 | 1,599 | 1,661 | 1,569 | 1,640 | 331,600 |
| 2007/10/30 | 1,562 | 1,574 | 1,523 | 1,569 | 333,800 |
| 2007/10/29 | 1,631 | 1,644 | 1,594 | 1,606 | 148,800 |
| 2007/10/26 | 1,598 | 1,613 | 1,567 | 1,604 | 127,400 |
| 2007/10/25 | 1,576 | 1,609 | 1,568 | 1,586 | 115,100 |
| 2007/10/24 | 1,641 | 1,645 | 1,596 | 1,609 | 157,800 |
| 2007/10/23 | 1,660 | 1,670 | 1,621 | 1,627 | 91,400 |
| 2007/10/22 | 1,602 | 1,627 | 1,562 | 1,620 | 121,900 |
| 2007/10/19 | 1,700 | 1,700 | 1,666 | 1,673 | 84,400 |
| 2007/10/18 | 1,710 | 1,725 | 1,696 | 1,716 | 90,800 |
| 2007/10/17 | 1,669 | 1,726 | 1,629 | 1,692 | 331,300 |
| 2007/10/16 | 1,650 | 1,673 | 1,625 | 1,639 | 164,400 |
| 2007/10/15 | 1,710 | 1,715 | 1,661 | 1,677 | 179,200 |
| 2007/10/12 | 1,729 | 1,729 | 1,691 | 1,705 | 116,700 |
| 2007/10/11 | 1,700 | 1,735 | 1,700 | 1,733 | 145,900 |
| 2007/10/10 | 1,719 | 1,727 | 1,675 | 1,684 | 105,200 |
| 2007/10/09 | 1,699 | 1,715 | 1,680 | 1,694 | 95,700 |
| 2007/10/05 | 1,663 | 1,750 | 1,660 | 1,690 | 209,300 |
| 2007/10/04 | 1,677 | 1,700 | 1,660 | 1,662 | 142,400 |
| 2007/10/03 | 1,689 | 1,700 | 1,673 | 1,697 | 172,000 |
| 2007/10/02 | 1,689 | 1,689 | 1,665 | 1,683 | 170,700 |
| 2007/10/01 | 1,576 | 1,673 | 1,570 | 1,661 | 401,500 |
| 2007/09/28 | 1,562 | 1,577 | 1,544 | 1,577 | 144,100 |
| 2007/09/27 | 1,573 | 1,580 | 1,548 | 1,569 | 166,900 |
| 2007/09/26 | 1,575 | 1,580 | 1,563 | 1,572 | 136,000 |
| 2007/09/25 | 1,553 | 1,573 | 1,547 | 1,563 | 175,600 |
| 2007/09/21 | 1,516 | 1,553 | 1,516 | 1,530 | 183,000 |
| 2007/09/20 | 1,590 | 1,590 | 1,525 | 1,537 | 140,600 |
| 2007/09/19 | 1,512 | 1,564 | 1,512 | 1,546 | 129,500 |
| 2007/09/18 | 1,548 | 1,548 | 1,508 | 1,511 | 136,000 |
| 2007/09/14 | 1,600 | 1,600 | 1,530 | 1,551 | 223,100 |
| 2007/09/13 | 1,560 | 1,594 | 1,550 | 1,562 | 172,500 |
| 2007/09/12 | 1,571 | 1,610 | 1,553 | 1,562 | 311,100 |
| 2007/09/11 | 1,488 | 1,540 | 1,455 | 1,524 | 239,500 |
| 2007/09/10 | 1,480 | 1,507 | 1,453 | 1,468 | 331,200 |
| 2007/09/07 | 1,487 | 1,489 | 1,451 | 1,479 | 87,000 |
| 2007/09/06 | 1,471 | 1,490 | 1,440 | 1,482 | 182,900 |
| 2007/09/05 | 1,549 | 1,549 | 1,491 | 1,497 | 204,000 |
| 2007/09/04 | 1,535 | 1,550 | 1,528 | 1,544 | 166,700 |
| 2007/09/03 | 1,534 | 1,579 | 1,527 | 1,565 | 280,800 |
| 2007/08/31 | 1,441 | 1,487 | 1,440 | 1,487 | 186,200 |
| 2007/08/30 | 1,450 | 1,470 | 1,436 | 1,446 | 109,600 |
| 2007/08/29 | 1,418 | 1,448 | 1,398 | 1,438 | 145,400 |
| 2007/08/28 | 1,480 | 1,498 | 1,480 | 1,493 | 112,500 |
| 2007/08/27 | 1,510 | 1,528 | 1,497 | 1,506 | 134,700 |
| 2007/08/24 | 1,498 | 1,521 | 1,493 | 1,506 | 165,500 |
| 2007/08/23 | 1,500 | 1,519 | 1,477 | 1,501 | 177,600 |
| 2007/08/22 | 1,435 | 1,478 | 1,435 | 1,471 | 197,200 |
| 2007/08/21 | 1,412 | 1,446 | 1,392 | 1,436 | 207,400 |
| 2007/08/20 | 1,400 | 1,436 | 1,357 | 1,411 | 203,300 |
| 2007/08/17 | 1,435 | 1,443 | 1,355 | 1,371 | 292,000 |
| 2007/08/16 | 1,435 | 1,461 | 1,383 | 1,445 | 248,800 |
| 2007/08/15 | 1,435 | 1,457 | 1,413 | 1,455 | 266,700 |
| 2007/08/14 | 1,470 | 1,475 | 1,429 | 1,475 | 398,000 |
| 2007/08/13 | 1,553 | 1,555 | 1,453 | 1,465 | 629,400 |
| 2007/08/10 | 1,590 | 1,628 | 1,542 | 1,573 | 568,500 |
| 2007/08/09 | 1,593 | 1,705 | 1,516 | 1,680 | 1,311,500 |
| 2007/08/08 | 1,403 | 1,563 | 1,401 | 1,563 | 931,500 |
| 2007/08/07 | 1,365 | 1,368 | 1,331 | 1,363 | 155,300 |
| 2007/08/06 | 1,321 | 1,349 | 1,319 | 1,345 | 126,400 |
| 2007/08/03 | 1,368 | 1,368 | 1,315 | 1,341 | 170,500 |
| 2007/08/02 | 1,333 | 1,367 | 1,315 | 1,367 | 257,800 |
| 2007/08/01 | 1,334 | 1,342 | 1,318 | 1,324 | 202,200 |
| 2007/07/31 | 1,331 | 1,340 | 1,314 | 1,333 | 133,900 |
| 2007/07/30 | 1,274 | 1,325 | 1,260 | 1,321 | 130,100 |
| 2007/07/27 | 1,320 | 1,321 | 1,300 | 1,307 | 100,200 |
| 2007/07/26 | 1,360 | 1,370 | 1,341 | 1,342 | 119,700 |
| 2007/07/25 | 1,350 | 1,379 | 1,346 | 1,374 | 145,300 |
| 2007/07/24 | 1,333 | 1,388 | 1,326 | 1,380 | 246,700 |
| 2007/07/23 | 1,370 | 1,370 | 1,324 | 1,340 | 295,700 |
| 2007/07/20 | 1,394 | 1,403 | 1,380 | 1,385 | 156,100 |
| 2007/07/19 | 1,381 | 1,398 | 1,372 | 1,389 | 240,700 |
| 2007/07/18 | 1,401 | 1,408 | 1,363 | 1,370 | 203,300 |
| 2007/07/17 | 1,425 | 1,425 | 1,392 | 1,400 | 197,900 |
| 2007/07/13 | 1,418 | 1,420 | 1,397 | 1,409 | 147,100 |
| 2007/07/12 | 1,435 | 1,439 | 1,388 | 1,415 | 139,300 |
| 2007/07/11 | 1,449 | 1,455 | 1,424 | 1,440 | 151,300 |
| 2007/07/10 | 1,454 | 1,468 | 1,435 | 1,464 | 127,600 |
| 2007/07/09 | 1,460 | 1,463 | 1,445 | 1,452 | 203,300 |
| 2007/07/06 | 1,427 | 1,457 | 1,409 | 1,448 | 217,200 |
| 2007/07/05 | 1,415 | 1,437 | 1,415 | 1,427 | 159,100 |
| 2007/07/04 | 1,409 | 1,420 | 1,402 | 1,412 | 124,400 |
| 2007/07/03 | 1,394 | 1,406 | 1,387 | 1,405 | 332,500 |
| 2007/07/02 | 1,359 | 1,391 | 1,337 | 1,384 | 367,900 |
| 2007/06/29 | 1,321 | 1,359 | 1,318 | 1,358 | 281,900 |
| 2007/06/28 | 1,301 | 1,321 | 1,301 | 1,320 | 133,700 |
| 2007/06/27 | 1,319 | 1,321 | 1,295 | 1,300 | 189,800 |
| 2007/06/26 | 1,340 | 1,341 | 1,310 | 1,318 | 182,800 |
| 2007/06/25 | 1,360 | 1,365 | 1,330 | 1,338 | 106,300 |
| 2007/06/22 | 1,342 | 1,355 | 1,327 | 1,355 | 143,200 |
| 2007/06/21 | 1,340 | 1,345 | 1,325 | 1,343 | 210,100 |
| 2007/06/20 | 1,310 | 1,349 | 1,308 | 1,339 | 313,700 |
| 2007/06/19 | 1,285 | 1,302 | 1,285 | 1,300 | 100,300 |
| 2007/06/18 | 1,291 | 1,298 | 1,284 | 1,296 | 87,900 |
| 2007/06/15 | 1,277 | 1,294 | 1,268 | 1,290 | 139,500 |
| 2007/06/14 | 1,259 | 1,279 | 1,254 | 1,277 | 178,100 |
| 2007/06/13 | 1,245 | 1,266 | 1,231 | 1,259 | 275,600 |
| 2007/06/12 | 1,286 | 1,291 | 1,261 | 1,271 | 152,000 |
| 2007/06/11 | 1,286 | 1,292 | 1,283 | 1,285 | 104,600 |
| 2007/06/08 | 1,265 | 1,282 | 1,256 | 1,282 | 199,500 |
| 2007/06/07 | 1,270 | 1,281 | 1,261 | 1,280 | 190,600 |
| 2007/06/06 | 1,285 | 1,290 | 1,276 | 1,280 | 218,600 |
| 2007/06/05 | 1,275 | 1,278 | 1,265 | 1,277 | 115,400 |
| 2007/06/04 | 1,271 | 1,275 | 1,254 | 1,266 | 198,100 |
| 2007/06/01 | 1,275 | 1,275 | 1,254 | 1,258 | 144,100 |
| 2007/05/31 | 1,251 | 1,274 | 1,251 | 1,265 | 278,500 |
| 2007/05/30 | 1,285 | 1,299 | 1,244 | 1,250 | 294,100 |
| 2007/05/29 | 1,249 | 1,290 | 1,236 | 1,285 | 336,200 |
| 2007/05/28 | 1,238 | 1,248 | 1,231 | 1,243 | 207,500 |
| 2007/05/25 | 1,210 | 1,231 | 1,197 | 1,229 | 305,900 |
| 2007/05/24 | 1,165 | 1,207 | 1,161 | 1,207 | 204,700 |
| 2007/05/23 | 1,160 | 1,178 | 1,155 | 1,164 | 223,100 |
| 2007/05/22 | 1,154 | 1,154 | 1,135 | 1,145 | 262,900 |
| 2007/05/21 | 1,138 | 1,152 | 1,136 | 1,141 | 225,700 |
| 2007/05/18 | 1,163 | 1,170 | 1,143 | 1,151 | 243,400 |
| 2007/05/17 | 1,180 | 1,192 | 1,148 | 1,161 | 374,700 |
| 2007/05/16 | 1,223 | 1,240 | 1,173 | 1,179 | 479,000 |
| 2007/05/15 | 1,300 | 1,304 | 1,281 | 1,283 | 88,900 |
| 2007/05/14 | 1,298 | 1,337 | 1,284 | 1,304 | 222,700 |
| 2007/05/11 | 1,297 | 1,297 | 1,267 | 1,278 | 111,200 |
| 2007/05/10 | 1,301 | 1,310 | 1,281 | 1,297 | 88,600 |
| 2007/05/09 | 1,288 | 1,296 | 1,288 | 1,294 | 50,600 |
| 2007/05/08 | 1,289 | 1,290 | 1,282 | 1,285 | 53,500 |
| 2007/05/07 | 1,279 | 1,295 | 1,275 | 1,282 | 70,200 |
| 2007/05/02 | 1,268 | 1,276 | 1,254 | 1,274 | 64,600 |
| 2007/05/01 | 1,269 | 1,288 | 1,267 | 1,274 | 96,000 |
| 2007/04/27 | 1,274 | 1,287 | 1,270 | 1,278 | 129,000 |
| 2007/04/26 | 1,256 | 1,278 | 1,249 | 1,276 | 149,100 |
| 2007/04/25 | 1,271 | 1,287 | 1,258 | 1,262 | 98,200 |
| 2007/04/24 | 1,282 | 1,284 | 1,265 | 1,278 | 43,100 |
| 2007/04/23 | 1,285 | 1,296 | 1,272 | 1,276 | 85,000 |
| 2007/04/20 | 1,272 | 1,284 | 1,264 | 1,268 | 79,500 |
| 2007/04/19 | 1,291 | 1,292 | 1,251 | 1,264 | 98,100 |
| 2007/04/18 | 1,282 | 1,303 | 1,282 | 1,296 | 69,700 |
| 2007/04/17 | 1,297 | 1,313 | 1,283 | 1,290 | 85,900 |
| 2007/04/16 | 1,326 | 1,332 | 1,311 | 1,317 | 102,900 |
| 2007/04/13 | 1,320 | 1,330 | 1,310 | 1,310 | 130,300 |
| 2007/04/12 | 1,321 | 1,330 | 1,305 | 1,308 | 76,300 |
| 2007/04/11 | 1,326 | 1,331 | 1,313 | 1,317 | 122,200 |
| 2007/04/10 | 1,321 | 1,338 | 1,315 | 1,317 | 112,500 |
| 2007/04/09 | 1,324 | 1,333 | 1,306 | 1,324 | 133,800 |
| 2007/04/06 | 1,298 | 1,315 | 1,296 | 1,304 | 129,900 |
| 2007/04/05 | 1,314 | 1,314 | 1,292 | 1,297 | 147,200 |
| 2007/04/04 | 1,312 | 1,312 | 1,290 | 1,307 | 119,000 |
| 2007/04/03 | 1,297 | 1,309 | 1,279 | 1,285 | 125,200 |
| 2007/04/02 | 1,308 | 1,315 | 1,282 | 1,287 | 142,900 |
| 2007/03/30 | 1,320 | 1,328 | 1,306 | 1,315 | 122,500 |
| 2007/03/29 | 1,274 | 1,323 | 1,268 | 1,322 | 128,500 |
| 2007/03/28 | 1,310 | 1,319 | 1,285 | 1,291 | 152,700 |
| 2007/03/27 | 1,331 | 1,336 | 1,307 | 1,314 | 202,000 |
| 2007/03/26 | 1,359 | 1,359 | 1,343 | 1,347 | 74,300 |
| 2007/03/23 | 1,370 | 1,373 | 1,346 | 1,354 | 134,900 |
| 2007/03/22 | 1,384 | 1,384 | 1,364 | 1,366 | 78,500 |
| 2007/03/20 | 1,373 | 1,375 | 1,350 | 1,354 | 149,300 |
| 2007/03/19 | 1,352 | 1,365 | 1,345 | 1,353 | 114,200 |
| 2007/03/16 | 1,348 | 1,377 | 1,340 | 1,345 | 187,100 |
| 2007/03/15 | 1,374 | 1,374 | 1,348 | 1,352 | 138,500 |
| 2007/03/14 | 1,349 | 1,351 | 1,319 | 1,328 | 128,800 |
| 2007/03/13 | 1,385 | 1,392 | 1,365 | 1,365 | 93,500 |
| 2007/03/12 | 1,403 | 1,403 | 1,383 | 1,390 | 91,300 |
| 2007/03/09 | 1,399 | 1,414 | 1,387 | 1,387 | 182,800 |
| 2007/03/08 | 1,362 | 1,393 | 1,360 | 1,387 | 118,700 |
| 2007/03/07 | 1,399 | 1,415 | 1,362 | 1,375 | 134,200 |
| 2007/03/06 | 1,354 | 1,405 | 1,354 | 1,386 | 109,700 |
| 2007/03/05 | 1,414 | 1,426 | 1,346 | 1,354 | 124,700 |
| 2007/03/02 | 1,450 | 1,450 | 1,422 | 1,429 | 69,700 |
| 2007/03/01 | 1,426 | 1,479 | 1,416 | 1,451 | 207,800 |
| 2007/02/28 | 1,350 | 1,420 | 1,349 | 1,408 | 103,100 |
| 2007/02/27 | 1,471 | 1,480 | 1,464 | 1,470 | 88,800 |
| 2007/02/26 | 1,478 | 1,479 | 1,461 | 1,464 | 84,000 |
| 2007/02/23 | 1,472 | 1,478 | 1,458 | 1,470 | 91,300 |
| 2007/02/22 | 1,473 | 1,479 | 1,456 | 1,468 | 118,100 |
| 2007/02/21 | 1,472 | 1,490 | 1,463 | 1,472 | 79,600 |
| 2007/02/20 | 1,475 | 1,485 | 1,463 | 1,471 | 89,600 |
| 2007/02/19 | 1,465 | 1,490 | 1,465 | 1,482 | 55,400 |
| 2007/02/16 | 1,479 | 1,488 | 1,465 | 1,480 | 55,500 |
| 2007/02/15 | 1,471 | 1,480 | 1,465 | 1,475 | 64,900 |
| 2007/02/14 | 1,485 | 1,495 | 1,460 | 1,477 | 83,100 |
| 2007/02/13 | 1,513 | 1,515 | 1,482 | 1,490 | 99,600 |
| 2007/02/09 | 1,459 | 1,496 | 1,453 | 1,489 | 79,200 |
| 2007/02/08 | 1,489 | 1,496 | 1,452 | 1,463 | 118,100 |
| 2007/02/07 | 1,517 | 1,524 | 1,495 | 1,496 | 67,600 |
| 2007/02/06 | 1,492 | 1,517 | 1,475 | 1,505 | 104,800 |
| 2007/02/05 | 1,520 | 1,521 | 1,488 | 1,492 | 88,400 |
| 2007/02/02 | 1,520 | 1,528 | 1,505 | 1,516 | 121,500 |
| 2007/02/01 | 1,530 | 1,532 | 1,514 | 1,522 | 91,200 |
| 2007/01/31 | 1,518 | 1,528 | 1,496 | 1,527 | 104,900 |
| 2007/01/30 | 1,495 | 1,535 | 1,495 | 1,517 | 152,000 |
| 2007/01/29 | 1,509 | 1,515 | 1,494 | 1,499 | 143,600 |
| 2007/01/26 | 1,470 | 1,510 | 1,468 | 1,497 | 147,700 |
| 2007/01/25 | 1,479 | 1,493 | 1,464 | 1,468 | 87,000 |
| 2007/01/24 | 1,488 | 1,497 | 1,451 | 1,485 | 116,000 |
| 2007/01/23 | 1,464 | 1,505 | 1,460 | 1,479 | 117,600 |
| 2007/01/22 | 1,469 | 1,479 | 1,455 | 1,464 | 63,500 |
| 2007/01/19 | 1,471 | 1,477 | 1,436 | 1,444 | 172,500 |
| 2007/01/18 | 1,487 | 1,492 | 1,476 | 1,476 | 159,900 |
| 2007/01/17 | 1,510 | 1,510 | 1,474 | 1,489 | 125,800 |
| 2007/01/16 | 1,500 | 1,525 | 1,493 | 1,498 | 164,800 |
| 2007/01/15 | 1,498 | 1,510 | 1,471 | 1,498 | 134,700 |
| 2007/01/12 | 1,485 | 1,487 | 1,450 | 1,465 | 102,700 |
| 2007/01/11 | 1,436 | 1,470 | 1,425 | 1,429 | 141,300 |
| 2007/01/10 | 1,450 | 1,450 | 1,413 | 1,418 | 92,100 |
| 2007/01/09 | 1,453 | 1,466 | 1,447 | 1,450 | 121,900 |
| 2007/01/05 | 1,487 | 1,489 | 1,443 | 1,452 | 142,800 |
| 2007/01/04 | 1,494 | 1,505 | 1,488 | 1,494 | 49,600 |