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 |
---|---|---|---|---|---|
2012/12/28 | 584 | 584 | 565 | 568 | 114,100 |
2012/12/27 | 564 | 582 | 563 | 582 | 127,500 |
2012/12/26 | 550 | 560 | 546 | 556 | 88,400 |
2012/12/25 | 535 | 544 | 527 | 542 | 104,700 |
2012/12/21 | 544 | 554 | 527 | 531 | 125,700 |
2012/12/20 | 543 | 548 | 537 | 540 | 126,000 |
2012/12/19 | 530 | 545 | 526 | 543 | 99,200 |
2012/12/18 | 514 | 532 | 514 | 520 | 60,200 |
2012/12/17 | 518 | 520 | 513 | 516 | 79,400 |
2012/12/14 | 499 | 510 | 495 | 508 | 110,600 |
2012/12/13 | 490 | 504 | 488 | 495 | 103,800 |
2012/12/12 | 489 | 489 | 481 | 482 | 40,700 |
2012/12/11 | 484 | 487 | 481 | 487 | 49,300 |
2012/12/10 | 491 | 492 | 479 | 480 | 77,300 |
2012/12/07 | 488 | 493 | 485 | 490 | 77,100 |
2012/12/06 | 473 | 485 | 472 | 485 | 91,500 |
2012/12/05 | 478 | 480 | 464 | 465 | 93,000 |
2012/12/04 | 463 | 472 | 462 | 470 | 77,000 |
2012/12/03 | 469 | 470 | 459 | 462 | 54,300 |
2012/11/30 | 473 | 474 | 463 | 466 | 93,800 |
2012/11/29 | 467 | 481 | 465 | 473 | 76,400 |
2012/11/28 | 483 | 486 | 462 | 470 | 107,900 |
2012/11/27 | 463 | 491 | 463 | 491 | 141,000 |
2012/11/26 | 458 | 469 | 456 | 459 | 82,600 |
2012/11/22 | 454 | 458 | 444 | 446 | 91,300 |
2012/11/21 | 459 | 463 | 440 | 446 | 59,800 |
2012/11/20 | 456 | 458 | 453 | 458 | 46,400 |
2012/11/19 | 461 | 470 | 456 | 458 | 60,500 |
2012/11/16 | 467 | 468 | 456 | 463 | 41,900 |
2012/11/15 | 452 | 467 | 449 | 466 | 76,800 |
2012/11/14 | 428 | 444 | 423 | 440 | 44,800 |
2012/11/13 | 420 | 438 | 420 | 432 | 55,300 |
2012/11/12 | 437 | 438 | 425 | 425 | 86,300 |
2012/11/09 | 445 | 446 | 434 | 443 | 68,500 |
2012/11/08 | 458 | 459 | 446 | 448 | 91,100 |
2012/11/07 | 467 | 467 | 456 | 460 | 52,500 |
2012/11/06 | 487 | 487 | 461 | 466 | 100,500 |
2012/11/05 | 497 | 498 | 483 | 498 | 15,900 |
2012/11/02 | 497 | 499 | 492 | 497 | 20,200 |
2012/11/01 | 489 | 493 | 483 | 492 | 21,400 |
2012/10/31 | 476 | 493 | 476 | 487 | 35,900 |
2012/10/30 | 482 | 489 | 470 | 470 | 48,100 |
2012/10/29 | 502 | 502 | 483 | 484 | 26,900 |
2012/10/26 | 500 | 502 | 496 | 502 | 69,200 |
2012/10/25 | 492 | 500 | 492 | 500 | 36,300 |
2012/10/24 | 491 | 503 | 488 | 494 | 73,400 |
2012/10/23 | 502 | 502 | 492 | 499 | 76,700 |
2012/10/22 | 488 | 504 | 480 | 496 | 68,900 |
2012/10/19 | 481 | 489 | 480 | 488 | 45,200 |
2012/10/18 | 472 | 480 | 472 | 477 | 59,300 |
2012/10/17 | 469 | 476 | 466 | 471 | 75,700 |
2012/10/16 | 460 | 463 | 456 | 462 | 34,000 |
2012/10/15 | 451 | 461 | 446 | 457 | 55,700 |
2012/10/12 | 452 | 456 | 450 | 451 | 40,600 |
2012/10/11 | 457 | 459 | 451 | 451 | 102,800 |
2012/10/10 | 475 | 475 | 462 | 463 | 43,700 |
2012/10/09 | 467 | 479 | 467 | 476 | 97,100 |
2012/10/05 | 482 | 482 | 461 | 470 | 100,000 |
2012/10/04 | 488 | 489 | 480 | 485 | 61,300 |
2012/10/03 | 495 | 495 | 482 | 483 | 97,300 |
2012/10/02 | 500 | 500 | 488 | 490 | 123,000 |
2012/10/01 | 483 | 498 | 475 | 497 | 194,600 |
2012/09/28 | 471 | 482 | 467 | 482 | 153,600 |
2012/09/27 | 472 | 477 | 467 | 471 | 102,300 |
2012/09/26 | 470 | 475 | 470 | 472 | 53,000 |
2012/09/25 | 473 | 477 | 471 | 477 | 81,500 |
2012/09/24 | 487 | 487 | 474 | 477 | 111,900 |
2012/09/21 | 488 | 490 | 480 | 484 | 108,400 |
2012/09/20 | 486 | 493 | 483 | 488 | 139,100 |
2012/09/19 | 480 | 491 | 479 | 485 | 169,100 |
2012/09/18 | 485 | 486 | 480 | 485 | 187,200 |
2012/09/14 | 476 | 484 | 476 | 481 | 121,200 |
2012/09/13 | 468 | 478 | 467 | 477 | 98,700 |
2012/09/12 | 470 | 473 | 468 | 468 | 154,500 |
2012/09/11 | 467 | 474 | 465 | 472 | 74,800 |
2012/09/10 | 465 | 474 | 461 | 468 | 115,400 |
2012/09/07 | 460 | 462 | 456 | 461 | 83,000 |
2012/09/06 | 457 | 459 | 448 | 452 | 95,800 |
2012/09/05 | 463 | 464 | 452 | 456 | 88,600 |
2012/09/04 | 477 | 477 | 467 | 470 | 96,400 |
2012/09/03 | 497 | 497 | 476 | 476 | 118,700 |
2012/08/31 | 510 | 511 | 495 | 495 | 85,700 |
2012/08/30 | 530 | 530 | 512 | 514 | 57,200 |
2012/08/29 | 535 | 540 | 524 | 530 | 32,300 |
2012/08/28 | 555 | 556 | 530 | 535 | 70,700 |
2012/08/27 | 561 | 564 | 555 | 557 | 24,900 |
2012/08/24 | 580 | 580 | 561 | 563 | 28,800 |
2012/08/23 | 589 | 595 | 582 | 590 | 11,100 |
2012/08/22 | 579 | 592 | 578 | 590 | 35,500 |
2012/08/21 | 583 | 584 | 573 | 579 | 45,000 |
2012/08/20 | 589 | 598 | 585 | 590 | 30,300 |
2012/08/17 | 586 | 588 | 582 | 585 | 26,600 |
2012/08/16 | 580 | 590 | 579 | 590 | 32,200 |
2012/08/15 | 580 | 580 | 568 | 579 | 35,400 |
2012/08/14 | 560 | 581 | 560 | 579 | 59,400 |
2012/08/13 | 547 | 558 | 547 | 554 | 24,600 |
2012/08/10 | 547 | 552 | 541 | 546 | 16,300 |
2012/08/09 | 544 | 548 | 541 | 548 | 20,500 |
2012/08/08 | 540 | 554 | 535 | 542 | 23,100 |
2012/08/07 | 532 | 539 | 529 | 535 | 36,000 |
2012/08/06 | 540 | 541 | 530 | 536 | 33,200 |
2012/08/03 | 542 | 543 | 512 | 515 | 56,900 |
2012/08/02 | 562 | 563 | 551 | 552 | 21,700 |
2012/08/01 | 569 | 578 | 558 | 561 | 12,500 |
2012/07/31 | 579 | 584 | 574 | 577 | 16,200 |
2012/07/30 | 584 | 584 | 572 | 583 | 21,600 |
2012/07/27 | 579 | 579 | 565 | 566 | 20,400 |
2012/07/26 | 545 | 567 | 540 | 564 | 37,200 |
2012/07/25 | 540 | 557 | 539 | 542 | 44,900 |
2012/07/24 | 550 | 558 | 544 | 547 | 18,000 |
2012/07/23 | 555 | 560 | 550 | 551 | 37,000 |
2012/07/20 | 568 | 573 | 552 | 554 | 26,700 |
2012/07/19 | 569 | 574 | 560 | 568 | 29,500 |
2012/07/18 | 567 | 579 | 558 | 560 | 37,700 |
2012/07/17 | 590 | 590 | 561 | 564 | 84,500 |
2012/07/13 | 581 | 591 | 581 | 584 | 33,500 |
2012/07/12 | 602 | 607 | 581 | 581 | 39,400 |
2012/07/11 | 612 | 620 | 601 | 606 | 36,800 |
2012/07/10 | 612 | 625 | 612 | 615 | 54,500 |
2012/07/09 | 608 | 617 | 603 | 612 | 38,700 |
2012/07/06 | 620 | 630 | 608 | 612 | 78,000 |
2012/07/05 | 614 | 626 | 614 | 621 | 63,000 |
2012/07/04 | 631 | 633 | 621 | 626 | 62,200 |
2012/07/03 | 620 | 640 | 618 | 633 | 96,900 |
2012/07/02 | 633 | 637 | 615 | 619 | 73,400 |
2012/06/29 | 636 | 640 | 621 | 633 | 107,700 |
2012/06/28 | 637 | 643 | 628 | 639 | 30,300 |
2012/06/27 | 617 | 634 | 610 | 633 | 68,900 |
2012/06/26 | 631 | 637 | 601 | 617 | 61,100 |
2012/06/25 | 648 | 650 | 628 | 629 | 41,400 |
2012/06/22 | 647 | 649 | 641 | 644 | 42,400 |
2012/06/21 | 635 | 659 | 634 | 657 | 78,400 |
2012/06/20 | 633 | 636 | 629 | 633 | 70,800 |
2012/06/19 | 631 | 639 | 629 | 630 | 70,200 |
2012/06/18 | 628 | 638 | 623 | 636 | 57,500 |
2012/06/15 | 612 | 621 | 607 | 618 | 106,500 |
2012/06/14 | 588 | 609 | 587 | 606 | 79,100 |
2012/06/13 | 593 | 598 | 586 | 592 | 148,500 |
2012/06/12 | 593 | 594 | 574 | 586 | 176,800 |
2012/06/11 | 595 | 618 | 595 | 613 | 100,900 |
2012/06/08 | 599 | 599 | 583 | 593 | 149,400 |
2012/06/07 | 602 | 606 | 594 | 603 | 161,400 |
2012/06/06 | 580 | 613 | 580 | 612 | 216,300 |
2012/06/05 | 557 | 575 | 556 | 570 | 184,000 |
2012/06/04 | 544 | 563 | 544 | 561 | 97,600 |
2012/06/01 | 562 | 570 | 548 | 551 | 127,000 |
2012/05/31 | 568 | 570 | 555 | 566 | 113,000 |
2012/05/30 | 600 | 604 | 571 | 575 | 155,700 |
2012/05/29 | 604 | 615 | 591 | 609 | 97,700 |
2012/05/28 | 613 | 617 | 595 | 604 | 62,000 |
2012/05/25 | 617 | 624 | 600 | 607 | 98,300 |
2012/05/24 | 621 | 632 | 609 | 618 | 110,900 |
2012/05/23 | 635 | 645 | 617 | 624 | 129,600 |
2012/05/22 | 648 | 661 | 629 | 633 | 101,000 |
2012/05/21 | 636 | 662 | 636 | 649 | 102,600 |
2012/05/18 | 650 | 656 | 619 | 635 | 117,700 |
2012/05/17 | 634 | 678 | 634 | 674 | 69,300 |
2012/05/16 | 639 | 652 | 629 | 634 | 106,500 |
2012/05/15 | 660 | 668 | 640 | 642 | 113,000 |
2012/05/14 | 694 | 709 | 670 | 673 | 102,700 |
2012/05/11 | 740 | 746 | 702 | 709 | 78,500 |
2012/05/10 | 700 | 731 | 700 | 725 | 43,400 |
2012/05/09 | 712 | 712 | 702 | 705 | 50,500 |
2012/05/08 | 703 | 725 | 702 | 721 | 37,200 |
2012/05/07 | 701 | 709 | 698 | 702 | 50,100 |
2012/05/02 | 723 | 736 | 720 | 727 | 66,800 |
2012/05/01 | 713 | 725 | 709 | 713 | 45,100 |
2012/04/27 | 709 | 731 | 706 | 710 | 57,000 |
2012/04/26 | 725 | 725 | 698 | 703 | 45,400 |
2012/04/25 | 712 | 721 | 711 | 717 | 49,900 |
2012/04/24 | 702 | 709 | 699 | 702 | 43,300 |
2012/04/23 | 716 | 721 | 710 | 712 | 64,300 |
2012/04/20 | 710 | 725 | 708 | 714 | 81,300 |
2012/04/19 | 719 | 724 | 714 | 716 | 43,600 |
2012/04/18 | 725 | 725 | 711 | 718 | 56,700 |
2012/04/17 | 706 | 715 | 702 | 710 | 73,300 |
2012/04/16 | 719 | 719 | 692 | 695 | 57,100 |
2012/04/13 | 736 | 741 | 718 | 726 | 105,100 |
2012/04/12 | 719 | 748 | 710 | 744 | 115,900 |
2012/04/11 | 694 | 716 | 691 | 713 | 49,900 |
2012/04/10 | 712 | 720 | 704 | 709 | 42,900 |
2012/04/09 | 705 | 725 | 704 | 720 | 54,100 |
2012/04/06 | 719 | 723 | 701 | 715 | 68,000 |
2012/04/05 | 722 | 734 | 716 | 732 | 54,300 |
2012/04/04 | 756 | 758 | 728 | 737 | 80,600 |
2012/04/03 | 750 | 761 | 749 | 755 | 58,800 |
2012/04/02 | 764 | 771 | 747 | 751 | 66,300 |
2012/03/30 | 758 | 767 | 754 | 763 | 78,500 |
2012/03/29 | 762 | 767 | 746 | 760 | 150,800 |
2012/03/28 | 761 | 777 | 760 | 773 | 120,700 |
2012/03/27 | 765 | 796 | 765 | 795 | 163,200 |
2012/03/26 | 775 | 783 | 761 | 763 | 100,300 |
2012/03/23 | 764 | 791 | 764 | 785 | 99,700 |
2012/03/22 | 769 | 777 | 760 | 772 | 81,100 |
2012/03/21 | 786 | 794 | 762 | 763 | 117,900 |
2012/03/19 | 770 | 799 | 768 | 791 | 99,000 |
2012/03/16 | 762 | 777 | 761 | 773 | 105,000 |
2012/03/15 | 757 | 770 | 753 | 765 | 113,600 |
2012/03/14 | 752 | 764 | 750 | 753 | 111,600 |
2012/03/13 | 753 | 757 | 744 | 745 | 72,200 |
2012/03/12 | 770 | 776 | 753 | 755 | 67,400 |
2012/03/09 | 763 | 780 | 760 | 771 | 132,400 |
2012/03/08 | 757 | 780 | 757 | 778 | 97,400 |
2012/03/07 | 736 | 779 | 734 | 760 | 158,900 |
2012/03/06 | 743 | 755 | 731 | 736 | 85,100 |
2012/03/05 | 753 | 759 | 747 | 749 | 52,900 |
2012/03/02 | 743 | 755 | 736 | 753 | 73,400 |
2012/03/01 | 754 | 762 | 721 | 728 | 58,800 |
2012/02/29 | 779 | 780 | 752 | 754 | 108,600 |
2012/02/28 | 750 | 773 | 750 | 773 | 63,100 |
2012/02/27 | 774 | 774 | 757 | 761 | 64,700 |
2012/02/24 | 764 | 779 | 759 | 766 | 78,000 |
2012/02/23 | 757 | 773 | 756 | 769 | 71,200 |
2012/02/22 | 758 | 765 | 752 | 754 | 70,100 |
2012/02/21 | 768 | 771 | 751 | 755 | 113,000 |
2012/02/20 | 752 | 771 | 751 | 755 | 99,400 |
2012/02/17 | 761 | 762 | 744 | 746 | 125,700 |
2012/02/16 | 739 | 759 | 733 | 750 | 111,200 |
2012/02/15 | 742 | 750 | 731 | 746 | 105,200 |
2012/02/14 | 716 | 749 | 709 | 742 | 124,700 |
2012/02/13 | 695 | 716 | 694 | 716 | 67,200 |
2012/02/10 | 727 | 732 | 706 | 707 | 103,500 |
2012/02/09 | 724 | 740 | 708 | 736 | 185,800 |
2012/02/08 | 695 | 710 | 694 | 699 | 143,800 |
2012/02/07 | 680 | 685 | 672 | 680 | 107,600 |
2012/02/06 | 651 | 690 | 650 | 686 | 157,900 |
2012/02/03 | 653 | 653 | 646 | 649 | 56,800 |
2012/02/02 | 652 | 657 | 648 | 651 | 77,600 |
2012/02/01 | 654 | 654 | 645 | 647 | 65,700 |
2012/01/31 | 653 | 654 | 638 | 647 | 102,100 |
2012/01/30 | 634 | 644 | 631 | 643 | 47,900 |
2012/01/27 | 628 | 634 | 627 | 630 | 31,800 |
2012/01/26 | 625 | 635 | 625 | 627 | 41,500 |
2012/01/25 | 625 | 631 | 621 | 627 | 71,400 |
2012/01/24 | 641 | 642 | 625 | 627 | 27,700 |
2012/01/23 | 651 | 654 | 628 | 631 | 66,300 |
2012/01/20 | 633 | 660 | 630 | 654 | 94,200 |
2012/01/19 | 638 | 647 | 631 | 632 | 22,300 |
2012/01/18 | 648 | 648 | 626 | 637 | 86,500 |
2012/01/17 | 627 | 661 | 623 | 658 | 120,700 |
2012/01/16 | 624 | 628 | 619 | 628 | 49,700 |
2012/01/13 | 610 | 626 | 610 | 623 | 54,200 |
2012/01/12 | 626 | 626 | 607 | 607 | 111,500 |
2012/01/11 | 621 | 630 | 614 | 626 | 58,900 |
2012/01/10 | 609 | 628 | 604 | 621 | 88,700 |
2012/01/06 | 594 | 603 | 587 | 600 | 59,300 |
2012/01/05 | 585 | 593 | 585 | 590 | 13,800 |
2012/01/04 | 583 | 594 | 583 | 594 | 39,600 |