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 |
---|---|---|---|---|---|
2010/12/30 | 687 | 687 | 675 | 682 | 25,500 |
2010/12/29 | 680 | 690 | 680 | 690 | 18,900 |
2010/12/28 | 681 | 685 | 680 | 683 | 25,900 |
2010/12/27 | 677 | 693 | 677 | 691 | 53,700 |
2010/12/24 | 688 | 692 | 679 | 686 | 36,800 |
2010/12/22 | 700 | 705 | 673 | 693 | 71,800 |
2010/12/21 | 705 | 718 | 701 | 703 | 107,800 |
2010/12/20 | 710 | 717 | 699 | 708 | 73,100 |
2010/12/17 | 708 | 714 | 707 | 710 | 101,200 |
2010/12/16 | 712 | 717 | 705 | 713 | 57,600 |
2010/12/15 | 715 | 715 | 701 | 712 | 80,000 |
2010/12/14 | 694 | 711 | 691 | 711 | 88,000 |
2010/12/13 | 675 | 693 | 675 | 692 | 32,800 |
2010/12/10 | 685 | 685 | 678 | 678 | 161,000 |
2010/12/09 | 667 | 688 | 662 | 686 | 125,900 |
2010/12/08 | 650 | 663 | 647 | 663 | 81,200 |
2010/12/07 | 645 | 653 | 639 | 649 | 99,700 |
2010/12/06 | 649 | 654 | 642 | 648 | 56,900 |
2010/12/03 | 630 | 650 | 630 | 644 | 55,000 |
2010/12/02 | 624 | 635 | 615 | 631 | 104,400 |
2010/12/01 | 622 | 627 | 609 | 614 | 74,300 |
2010/11/30 | 623 | 638 | 623 | 623 | 64,000 |
2010/11/29 | 620 | 634 | 619 | 629 | 80,500 |
2010/11/26 | 640 | 649 | 620 | 627 | 69,300 |
2010/11/25 | 646 | 649 | 634 | 644 | 50,400 |
2010/11/24 | 630 | 656 | 622 | 647 | 85,600 |
2010/11/22 | 655 | 660 | 638 | 640 | 90,600 |
2010/11/19 | 643 | 660 | 643 | 654 | 63,500 |
2010/11/18 | 615 | 649 | 615 | 643 | 87,200 |
2010/11/17 | 605 | 628 | 605 | 624 | 50,700 |
2010/11/16 | 621 | 625 | 612 | 622 | 54,600 |
2010/11/15 | 627 | 628 | 613 | 621 | 47,300 |
2010/11/12 | 621 | 630 | 620 | 623 | 53,700 |
2010/11/11 | 632 | 632 | 606 | 618 | 49,300 |
2010/11/10 | 626 | 636 | 625 | 631 | 40,000 |
2010/11/09 | 629 | 630 | 625 | 628 | 21,600 |
2010/11/08 | 622 | 633 | 595 | 628 | 91,500 |
2010/11/05 | 599 | 615 | 595 | 612 | 99,300 |
2010/11/04 | 591 | 604 | 586 | 594 | 55,300 |
2010/11/02 | 577 | 589 | 571 | 587 | 55,800 |
2010/11/01 | 576 | 581 | 565 | 575 | 64,600 |
2010/10/29 | 584 | 586 | 573 | 584 | 65,200 |
2010/10/28 | 588 | 600 | 588 | 591 | 141,700 |
2010/10/27 | 590 | 596 | 580 | 591 | 141,500 |
2010/10/26 | 570 | 587 | 570 | 584 | 67,800 |
2010/10/25 | 584 | 585 | 570 | 577 | 59,200 |
2010/10/22 | 578 | 596 | 568 | 593 | 98,700 |
2010/10/21 | 594 | 594 | 570 | 580 | 60,600 |
2010/10/20 | 590 | 594 | 576 | 587 | 39,800 |
2010/10/19 | 601 | 609 | 594 | 598 | 35,400 |
2010/10/18 | 595 | 606 | 585 | 598 | 32,300 |
2010/10/15 | 605 | 606 | 593 | 597 | 37,100 |
2010/10/14 | 602 | 614 | 596 | 610 | 66,400 |
2010/10/13 | 601 | 611 | 595 | 601 | 43,200 |
2010/10/12 | 630 | 640 | 590 | 602 | 84,500 |
2010/10/08 | 631 | 636 | 624 | 625 | 113,200 |
2010/10/07 | 637 | 647 | 634 | 641 | 54,800 |
2010/10/06 | 638 | 640 | 629 | 637 | 40,800 |
2010/10/05 | 629 | 650 | 609 | 638 | 62,300 |
2010/10/04 | 639 | 643 | 616 | 635 | 52,400 |
2010/10/01 | 641 | 649 | 635 | 640 | 66,600 |
2010/09/30 | 665 | 666 | 640 | 641 | 72,000 |
2010/09/29 | 648 | 670 | 645 | 667 | 136,200 |
2010/09/28 | 653 | 655 | 642 | 649 | 39,800 |
2010/09/27 | 637 | 654 | 636 | 654 | 49,200 |
2010/09/24 | 643 | 654 | 640 | 641 | 58,100 |
2010/09/22 | 645 | 660 | 642 | 653 | 113,900 |
2010/09/21 | 635 | 654 | 625 | 645 | 116,000 |
2010/09/17 | 618 | 637 | 598 | 634 | 94,500 |
2010/09/16 | 622 | 626 | 612 | 617 | 51,400 |
2010/09/15 | 600 | 624 | 596 | 618 | 87,900 |
2010/09/14 | 606 | 607 | 590 | 600 | 76,700 |
2010/09/13 | 623 | 623 | 600 | 606 | 66,400 |
2010/09/10 | 603 | 613 | 600 | 604 | 87,100 |
2010/09/09 | 600 | 600 | 589 | 593 | 70,100 |
2010/09/08 | 576 | 594 | 576 | 593 | 65,400 |
2010/09/07 | 583 | 588 | 578 | 580 | 60,100 |
2010/09/06 | 585 | 589 | 580 | 587 | 71,600 |
2010/09/03 | 573 | 578 | 571 | 575 | 43,700 |
2010/09/02 | 596 | 596 | 570 | 573 | 42,000 |
2010/09/01 | 576 | 581 | 562 | 579 | 46,700 |
2010/08/31 | 585 | 601 | 576 | 579 | 40,800 |
2010/08/30 | 597 | 607 | 592 | 596 | 32,400 |
2010/08/27 | 572 | 593 | 566 | 587 | 63,700 |
2010/08/26 | 565 | 577 | 559 | 569 | 38,800 |
2010/08/25 | 565 | 572 | 556 | 564 | 26,600 |
2010/08/24 | 569 | 574 | 560 | 565 | 28,700 |
2010/08/23 | 592 | 592 | 573 | 578 | 34,600 |
2010/08/20 | 595 | 605 | 588 | 590 | 44,600 |
2010/08/19 | 596 | 608 | 596 | 605 | 34,700 |
2010/08/18 | 606 | 613 | 593 | 601 | 30,500 |
2010/08/17 | 607 | 609 | 584 | 598 | 65,900 |
2010/08/16 | 617 | 625 | 604 | 619 | 25,200 |
2010/08/13 | 622 | 627 | 618 | 624 | 26,100 |
2010/08/12 | 611 | 624 | 609 | 622 | 45,900 |
2010/08/11 | 646 | 646 | 623 | 628 | 56,800 |
2010/08/10 | 669 | 680 | 649 | 656 | 65,900 |
2010/08/09 | 665 | 700 | 665 | 673 | 212,400 |
2010/08/06 | 637 | 649 | 633 | 647 | 63,600 |
2010/08/05 | 637 | 644 | 629 | 636 | 37,000 |
2010/08/04 | 643 | 643 | 625 | 632 | 36,200 |
2010/08/03 | 634 | 648 | 632 | 643 | 48,100 |
2010/08/02 | 636 | 643 | 628 | 631 | 29,500 |
2010/07/30 | 639 | 643 | 633 | 637 | 38,600 |
2010/07/29 | 653 | 657 | 642 | 649 | 43,700 |
2010/07/28 | 654 | 662 | 647 | 661 | 34,600 |
2010/07/27 | 641 | 656 | 637 | 649 | 34,900 |
2010/07/26 | 638 | 651 | 638 | 645 | 35,400 |
2010/07/23 | 640 | 644 | 628 | 636 | 24,100 |
2010/07/22 | 627 | 636 | 620 | 628 | 30,300 |
2010/07/21 | 648 | 650 | 635 | 637 | 24,000 |
2010/07/20 | 641 | 648 | 635 | 646 | 36,400 |
2010/07/16 | 660 | 660 | 641 | 651 | 24,900 |
2010/07/15 | 681 | 681 | 667 | 667 | 30,300 |
2010/07/14 | 676 | 687 | 671 | 679 | 32,800 |
2010/07/13 | 680 | 685 | 659 | 663 | 45,000 |
2010/07/12 | 677 | 682 | 668 | 673 | 27,500 |
2010/07/09 | 683 | 686 | 672 | 677 | 57,500 |
2010/07/08 | 678 | 688 | 673 | 683 | 52,300 |
2010/07/07 | 672 | 672 | 662 | 668 | 29,700 |
2010/07/06 | 680 | 682 | 661 | 680 | 47,600 |
2010/07/05 | 664 | 690 | 662 | 680 | 50,600 |
2010/07/02 | 660 | 680 | 655 | 672 | 74,300 |
2010/07/01 | 658 | 663 | 641 | 653 | 48,800 |
2010/06/30 | 675 | 678 | 660 | 671 | 55,700 |
2010/06/29 | 690 | 701 | 674 | 678 | 49,200 |
2010/06/28 | 690 | 701 | 666 | 684 | 84,100 |
2010/06/25 | 690 | 714 | 688 | 695 | 42,300 |
2010/06/24 | 701 | 715 | 691 | 704 | 63,300 |
2010/06/23 | 715 | 715 | 698 | 708 | 57,100 |
2010/06/22 | 710 | 718 | 707 | 717 | 65,300 |
2010/06/21 | 707 | 734 | 701 | 724 | 86,500 |
2010/06/18 | 690 | 702 | 678 | 698 | 72,600 |
2010/06/17 | 684 | 685 | 666 | 683 | 61,700 |
2010/06/16 | 677 | 679 | 669 | 679 | 38,500 |
2010/06/15 | 667 | 672 | 659 | 663 | 32,100 |
2010/06/14 | 667 | 684 | 664 | 666 | 50,200 |
2010/06/11 | 656 | 665 | 645 | 657 | 85,700 |
2010/06/10 | 625 | 637 | 618 | 636 | 37,000 |
2010/06/09 | 635 | 637 | 610 | 624 | 54,000 |
2010/06/08 | 619 | 631 | 616 | 623 | 44,100 |
2010/06/07 | 646 | 646 | 630 | 630 | 23,200 |
2010/06/04 | 651 | 663 | 648 | 652 | 41,100 |
2010/06/03 | 632 | 650 | 627 | 646 | 48,800 |
2010/06/02 | 624 | 635 | 615 | 622 | 73,200 |
2010/06/01 | 623 | 636 | 619 | 635 | 52,500 |
2010/05/31 | 621 | 633 | 621 | 625 | 75,600 |
2010/05/28 | 627 | 644 | 621 | 631 | 79,500 |
2010/05/27 | 611 | 622 | 603 | 617 | 154,900 |
2010/05/26 | 653 | 668 | 619 | 621 | 134,600 |
2010/05/25 | 655 | 676 | 650 | 653 | 91,300 |
2010/05/24 | 666 | 675 | 650 | 667 | 109,800 |
2010/05/21 | 692 | 692 | 665 | 673 | 112,300 |
2010/05/20 | 701 | 715 | 690 | 707 | 79,900 |
2010/05/19 | 695 | 725 | 673 | 711 | 135,100 |
2010/05/18 | 762 | 777 | 705 | 710 | 155,900 |
2010/05/17 | 761 | 804 | 754 | 768 | 385,700 |
2010/05/14 | 718 | 739 | 715 | 716 | 60,000 |
2010/05/13 | 730 | 742 | 726 | 733 | 60,000 |
2010/05/12 | 726 | 735 | 721 | 727 | 82,200 |
2010/05/11 | 724 | 734 | 714 | 721 | 71,900 |
2010/05/10 | 685 | 711 | 677 | 701 | 52,600 |
2010/05/07 | 688 | 695 | 674 | 689 | 67,200 |
2010/05/06 | 735 | 735 | 708 | 709 | 96,600 |
2010/04/30 | 751 | 760 | 738 | 739 | 80,600 |
2010/04/28 | 733 | 749 | 732 | 744 | 68,900 |
2010/04/27 | 764 | 768 | 750 | 763 | 52,400 |
2010/04/26 | 759 | 770 | 755 | 765 | 83,800 |
2010/04/23 | 736 | 753 | 733 | 751 | 82,100 |
2010/04/22 | 729 | 748 | 721 | 744 | 81,300 |
2010/04/21 | 749 | 749 | 735 | 744 | 62,800 |
2010/04/20 | 722 | 734 | 701 | 734 | 89,900 |
2010/04/19 | 731 | 738 | 723 | 730 | 68,300 |
2010/04/16 | 737 | 750 | 727 | 736 | 50,800 |
2010/04/15 | 740 | 755 | 737 | 749 | 88,800 |
2010/04/14 | 752 | 754 | 720 | 741 | 100,700 |
2010/04/13 | 762 | 773 | 746 | 756 | 92,300 |
2010/04/12 | 760 | 780 | 760 | 773 | 94,800 |
2010/04/09 | 735 | 752 | 733 | 750 | 113,400 |
2010/04/08 | 724 | 733 | 719 | 731 | 71,700 |
2010/04/07 | 724 | 731 | 714 | 729 | 69,400 |
2010/04/06 | 724 | 724 | 711 | 721 | 94,500 |
2010/04/05 | 725 | 726 | 713 | 726 | 104,000 |
2010/04/02 | 730 | 730 | 716 | 727 | 102,100 |
2010/04/01 | 728 | 733 | 716 | 730 | 82,000 |
2010/03/31 | 731 | 741 | 716 | 717 | 74,100 |
2010/03/30 | 695 | 718 | 695 | 716 | 73,500 |
2010/03/29 | 675 | 698 | 675 | 692 | 52,300 |
2010/03/26 | 670 | 694 | 663 | 690 | 158,100 |
2010/03/25 | 655 | 671 | 634 | 655 | 114,800 |
2010/03/24 | 642 | 678 | 632 | 660 | 154,400 |
2010/03/23 | 633 | 636 | 628 | 632 | 50,300 |
2010/03/19 | 619 | 627 | 619 | 627 | 30,000 |
2010/03/18 | 620 | 629 | 618 | 624 | 75,200 |
2010/03/17 | 617 | 617 | 610 | 616 | 30,100 |
2010/03/16 | 609 | 615 | 604 | 611 | 32,300 |
2010/03/15 | 614 | 618 | 608 | 613 | 27,900 |
2010/03/12 | 605 | 613 | 603 | 611 | 74,200 |
2010/03/11 | 593 | 609 | 592 | 605 | 133,400 |
2010/03/10 | 570 | 586 | 560 | 577 | 43,400 |
2010/03/09 | 567 | 582 | 558 | 575 | 46,200 |
2010/03/08 | 576 | 580 | 562 | 572 | 49,400 |
2010/03/05 | 566 | 573 | 564 | 571 | 39,800 |
2010/03/04 | 561 | 566 | 556 | 560 | 33,700 |
2010/03/03 | 554 | 562 | 550 | 560 | 91,900 |
2010/03/02 | 532 | 551 | 532 | 550 | 81,000 |
2010/03/01 | 530 | 545 | 530 | 538 | 77,900 |
2010/02/26 | 527 | 534 | 525 | 529 | 62,600 |
2010/02/25 | 517 | 534 | 517 | 527 | 103,600 |
2010/02/24 | 513 | 533 | 513 | 527 | 106,200 |
2010/02/23 | 532 | 543 | 522 | 533 | 56,800 |
2010/02/22 | 525 | 530 | 515 | 527 | 125,900 |
2010/02/19 | 538 | 543 | 529 | 530 | 49,900 |
2010/02/18 | 541 | 547 | 534 | 538 | 42,400 |
2010/02/17 | 542 | 547 | 535 | 541 | 45,200 |
2010/02/16 | 537 | 540 | 532 | 533 | 28,500 |
2010/02/15 | 540 | 543 | 525 | 527 | 25,300 |
2010/02/12 | 535 | 535 | 524 | 534 | 35,300 |
2010/02/10 | 533 | 541 | 526 | 527 | 56,900 |
2010/02/09 | 530 | 541 | 525 | 541 | 78,900 |
2010/02/08 | 541 | 546 | 533 | 534 | 60,900 |
2010/02/05 | 546 | 550 | 541 | 541 | 39,100 |
2010/02/04 | 546 | 559 | 546 | 558 | 38,200 |
2010/02/03 | 553 | 563 | 542 | 551 | 62,100 |
2010/02/02 | 551 | 564 | 544 | 552 | 38,000 |
2010/02/01 | 556 | 559 | 540 | 546 | 34,000 |
2010/01/29 | 564 | 568 | 555 | 557 | 52,300 |
2010/01/28 | 562 | 580 | 560 | 570 | 51,700 |
2010/01/27 | 570 | 573 | 563 | 564 | 35,600 |
2010/01/26 | 587 | 597 | 570 | 570 | 70,500 |
2010/01/25 | 595 | 609 | 585 | 593 | 51,500 |
2010/01/22 | 604 | 605 | 587 | 595 | 51,800 |
2010/01/21 | 601 | 627 | 601 | 614 | 61,900 |
2010/01/20 | 622 | 622 | 607 | 608 | 28,800 |
2010/01/19 | 615 | 625 | 604 | 616 | 41,000 |
2010/01/18 | 625 | 629 | 613 | 615 | 30,100 |
2010/01/15 | 642 | 642 | 624 | 630 | 74,000 |
2010/01/14 | 630 | 633 | 629 | 632 | 27,400 |
2010/01/13 | 635 | 638 | 627 | 628 | 63,200 |
2010/01/12 | 605 | 625 | 605 | 625 | 46,400 |
2010/01/08 | 612 | 618 | 602 | 611 | 42,600 |
2010/01/07 | 605 | 611 | 600 | 603 | 25,900 |
2010/01/06 | 607 | 607 | 589 | 599 | 44,300 |
2010/01/05 | 603 | 606 | 593 | 597 | 24,700 |
2010/01/04 | 597 | 609 | 587 | 591 | 33,600 |