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 |
---|---|---|---|---|---|
2013/12/30 | 856 | 872 | 848 | 865 | 167,100 |
2013/12/27 | 836 | 846 | 829 | 846 | 96,400 |
2013/12/26 | 813 | 833 | 810 | 828 | 197,100 |
2013/12/25 | 805 | 817 | 804 | 814 | 102,300 |
2013/12/24 | 820 | 824 | 808 | 809 | 106,500 |
2013/12/20 | 833 | 833 | 810 | 820 | 214,000 |
2013/12/19 | 839 | 843 | 831 | 833 | 213,400 |
2013/12/18 | 820 | 841 | 820 | 832 | 139,200 |
2013/12/17 | 820 | 831 | 815 | 824 | 85,900 |
2013/12/16 | 830 | 830 | 813 | 818 | 148,500 |
2013/12/13 | 830 | 836 | 817 | 828 | 266,400 |
2013/12/12 | 842 | 849 | 833 | 844 | 118,500 |
2013/12/11 | 856 | 856 | 841 | 848 | 143,600 |
2013/12/10 | 854 | 870 | 847 | 866 | 202,700 |
2013/12/09 | 840 | 850 | 839 | 846 | 76,800 |
2013/12/06 | 847 | 854 | 831 | 835 | 227,700 |
2013/12/05 | 861 | 870 | 850 | 851 | 166,800 |
2013/12/04 | 884 | 884 | 859 | 867 | 189,300 |
2013/12/03 | 886 | 898 | 876 | 894 | 179,500 |
2013/12/02 | 876 | 887 | 866 | 875 | 113,400 |
2013/11/29 | 869 | 869 | 856 | 863 | 87,600 |
2013/11/28 | 861 | 874 | 859 | 865 | 161,100 |
2013/11/27 | 881 | 884 | 865 | 866 | 217,100 |
2013/11/26 | 856 | 891 | 848 | 880 | 430,800 |
2013/11/25 | 859 | 861 | 849 | 854 | 146,300 |
2013/11/22 | 862 | 866 | 853 | 859 | 239,200 |
2013/11/21 | 870 | 870 | 856 | 862 | 347,300 |
2013/11/20 | 880 | 880 | 858 | 867 | 328,500 |
2013/11/19 | 904 | 917 | 895 | 895 | 127,800 |
2013/11/18 | 924 | 927 | 902 | 910 | 215,700 |
2013/11/15 | 941 | 948 | 924 | 927 | 148,500 |
2013/11/14 | 915 | 947 | 912 | 941 | 168,300 |
2013/11/13 | 913 | 919 | 903 | 908 | 103,800 |
2013/11/12 | 904 | 920 | 901 | 913 | 72,000 |
2013/11/11 | 914 | 926 | 900 | 904 | 67,100 |
2013/11/08 | 906 | 933 | 902 | 915 | 163,000 |
2013/11/07 | 928 | 937 | 911 | 915 | 123,400 |
2013/11/06 | 899 | 961 | 893 | 937 | 377,900 |
2013/11/05 | 862 | 880 | 852 | 854 | 91,800 |
2013/11/01 | 864 | 872 | 849 | 852 | 83,700 |
2013/10/31 | 887 | 889 | 861 | 864 | 85,600 |
2013/10/30 | 917 | 917 | 875 | 878 | 152,800 |
2013/10/29 | 890 | 904 | 874 | 903 | 185,200 |
2013/10/28 | 885 | 898 | 882 | 889 | 107,300 |
2013/10/25 | 910 | 910 | 873 | 874 | 137,300 |
2013/10/24 | 885 | 913 | 881 | 910 | 99,200 |
2013/10/23 | 906 | 917 | 881 | 885 | 154,300 |
2013/10/22 | 923 | 934 | 906 | 909 | 107,300 |
2013/10/21 | 930 | 939 | 907 | 921 | 162,000 |
2013/10/18 | 923 | 929 | 910 | 920 | 123,000 |
2013/10/17 | 905 | 940 | 905 | 923 | 109,400 |
2013/10/16 | 902 | 909 | 893 | 898 | 128,900 |
2013/10/15 | 919 | 933 | 909 | 916 | 179,600 |
2013/10/11 | 925 | 930 | 906 | 911 | 131,700 |
2013/10/10 | 915 | 923 | 907 | 918 | 116,300 |
2013/10/09 | 900 | 917 | 885 | 915 | 109,500 |
2013/10/08 | 870 | 922 | 870 | 915 | 156,700 |
2013/10/07 | 899 | 899 | 868 | 870 | 130,900 |
2013/10/04 | 922 | 924 | 903 | 908 | 96,700 |
2013/10/03 | 943 | 949 | 929 | 932 | 78,500 |
2013/10/02 | 944 | 959 | 933 | 944 | 153,700 |
2013/10/01 | 953 | 957 | 930 | 939 | 149,800 |
2013/09/30 | 962 | 967 | 940 | 952 | 157,600 |
2013/09/27 | 946 | 962 | 934 | 960 | 125,100 |
2013/09/26 | 917 | 946 | 899 | 946 | 98,900 |
2013/09/25 | 943 | 943 | 913 | 923 | 106,100 |
2013/09/24 | 935 | 943 | 923 | 935 | 123,100 |
2013/09/20 | 939 | 944 | 927 | 936 | 91,800 |
2013/09/19 | 912 | 938 | 906 | 933 | 150,400 |
2013/09/18 | 942 | 950 | 904 | 913 | 196,900 |
2013/09/17 | 936 | 971 | 918 | 948 | 241,600 |
2013/09/13 | 896 | 944 | 890 | 943 | 217,300 |
2013/09/12 | 918 | 918 | 904 | 910 | 121,100 |
2013/09/11 | 890 | 924 | 885 | 916 | 265,200 |
2013/09/10 | 875 | 894 | 866 | 884 | 246,500 |
2013/09/09 | 859 | 878 | 856 | 873 | 172,700 |
2013/09/06 | 851 | 852 | 834 | 844 | 90,300 |
2013/09/05 | 855 | 858 | 844 | 853 | 80,600 |
2013/09/04 | 844 | 853 | 833 | 847 | 80,000 |
2013/09/03 | 838 | 846 | 831 | 844 | 99,300 |
2013/09/02 | 839 | 839 | 804 | 824 | 123,200 |
2013/08/30 | 845 | 845 | 820 | 830 | 108,800 |
2013/08/29 | 831 | 843 | 822 | 843 | 102,100 |
2013/08/28 | 829 | 843 | 825 | 838 | 73,100 |
2013/08/27 | 841 | 856 | 840 | 847 | 90,800 |
2013/08/26 | 844 | 864 | 830 | 853 | 143,400 |
2013/08/23 | 848 | 857 | 825 | 835 | 193,300 |
2013/08/22 | 814 | 844 | 804 | 843 | 189,700 |
2013/08/21 | 810 | 824 | 800 | 813 | 125,600 |
2013/08/20 | 847 | 847 | 810 | 811 | 132,700 |
2013/08/19 | 822 | 847 | 817 | 847 | 140,600 |
2013/08/16 | 819 | 828 | 813 | 815 | 159,900 |
2013/08/15 | 818 | 824 | 810 | 817 | 142,700 |
2013/08/14 | 818 | 828 | 813 | 818 | 115,400 |
2013/08/13 | 814 | 829 | 814 | 820 | 121,700 |
2013/08/12 | 814 | 817 | 802 | 808 | 99,400 |
2013/08/09 | 809 | 813 | 795 | 801 | 234,400 |
2013/08/08 | 785 | 817 | 780 | 810 | 313,600 |
2013/08/07 | 785 | 785 | 770 | 770 | 65,600 |
2013/08/06 | 751 | 790 | 731 | 787 | 177,500 |
2013/08/05 | 779 | 779 | 755 | 766 | 58,800 |
2013/08/02 | 769 | 770 | 751 | 770 | 62,300 |
2013/08/01 | 732 | 754 | 715 | 754 | 67,300 |
2013/07/31 | 727 | 740 | 719 | 727 | 42,200 |
2013/07/30 | 707 | 748 | 707 | 738 | 93,700 |
2013/07/29 | 737 | 751 | 721 | 722 | 106,600 |
2013/07/26 | 763 | 769 | 752 | 752 | 94,700 |
2013/07/25 | 782 | 787 | 776 | 782 | 69,900 |
2013/07/24 | 774 | 789 | 763 | 774 | 105,000 |
2013/07/23 | 763 | 787 | 761 | 776 | 65,200 |
2013/07/22 | 767 | 771 | 752 | 768 | 67,500 |
2013/07/19 | 767 | 779 | 744 | 752 | 177,900 |
2013/07/18 | 754 | 779 | 754 | 774 | 109,500 |
2013/07/17 | 760 | 760 | 731 | 744 | 133,700 |
2013/07/16 | 767 | 775 | 757 | 764 | 81,200 |
2013/07/12 | 761 | 775 | 754 | 760 | 108,700 |
2013/07/11 | 765 | 765 | 742 | 761 | 91,800 |
2013/07/10 | 757 | 770 | 757 | 764 | 127,600 |
2013/07/09 | 718 | 765 | 718 | 756 | 182,400 |
2013/07/08 | 730 | 741 | 712 | 718 | 94,600 |
2013/07/05 | 711 | 728 | 709 | 720 | 136,500 |
2013/07/04 | 702 | 710 | 694 | 697 | 68,600 |
2013/07/03 | 715 | 719 | 706 | 711 | 68,600 |
2013/07/02 | 699 | 715 | 695 | 715 | 165,000 |
2013/07/01 | 686 | 695 | 683 | 691 | 109,100 |
2013/06/28 | 686 | 699 | 684 | 692 | 93,900 |
2013/06/27 | 674 | 676 | 657 | 676 | 110,200 |
2013/06/26 | 687 | 687 | 665 | 673 | 71,500 |
2013/06/25 | 677 | 690 | 664 | 687 | 140,600 |
2013/06/24 | 685 | 691 | 665 | 670 | 44,600 |
2013/06/21 | 672 | 680 | 650 | 680 | 75,400 |
2013/06/20 | 657 | 680 | 655 | 674 | 124,300 |
2013/06/19 | 692 | 692 | 658 | 665 | 126,200 |
2013/06/18 | 690 | 697 | 668 | 673 | 79,000 |
2013/06/17 | 662 | 687 | 656 | 684 | 69,400 |
2013/06/14 | 670 | 692 | 649 | 651 | 258,100 |
2013/06/13 | 665 | 669 | 631 | 640 | 74,600 |
2013/06/12 | 650 | 679 | 643 | 666 | 91,000 |
2013/06/11 | 679 | 690 | 660 | 669 | 90,200 |
2013/06/10 | 660 | 675 | 651 | 672 | 58,800 |
2013/06/07 | 643 | 654 | 608 | 618 | 215,900 |
2013/06/06 | 670 | 686 | 659 | 663 | 132,200 |
2013/06/05 | 690 | 712 | 670 | 672 | 103,400 |
2013/06/04 | 663 | 690 | 653 | 689 | 183,300 |
2013/06/03 | 723 | 723 | 677 | 680 | 148,700 |
2013/05/31 | 693 | 744 | 688 | 735 | 274,900 |
2013/05/30 | 700 | 704 | 671 | 676 | 132,500 |
2013/05/29 | 719 | 729 | 705 | 709 | 184,300 |
2013/05/28 | 690 | 718 | 690 | 704 | 155,700 |
2013/05/27 | 716 | 732 | 708 | 708 | 143,700 |
2013/05/24 | 732 | 767 | 721 | 752 | 230,800 |
2013/05/23 | 824 | 824 | 732 | 732 | 226,600 |
2013/05/22 | 836 | 848 | 818 | 839 | 132,000 |
2013/05/21 | 805 | 845 | 800 | 841 | 211,600 |
2013/05/20 | 788 | 812 | 785 | 799 | 114,100 |
2013/05/17 | 780 | 796 | 770 | 788 | 83,100 |
2013/05/16 | 800 | 808 | 766 | 794 | 195,900 |
2013/05/15 | 829 | 829 | 784 | 792 | 164,100 |
2013/05/14 | 825 | 835 | 821 | 833 | 71,000 |
2013/05/13 | 818 | 823 | 805 | 818 | 173,700 |
2013/05/10 | 801 | 812 | 774 | 805 | 193,900 |
2013/05/09 | 827 | 833 | 809 | 817 | 103,200 |
2013/05/08 | 826 | 839 | 814 | 816 | 89,200 |
2013/05/07 | 802 | 835 | 797 | 820 | 123,800 |
2013/05/02 | 780 | 793 | 766 | 787 | 62,800 |
2013/05/01 | 778 | 788 | 761 | 782 | 48,800 |
2013/04/30 | 788 | 792 | 777 | 778 | 88,900 |
2013/04/26 | 786 | 799 | 775 | 777 | 164,700 |
2013/04/25 | 752 | 800 | 752 | 797 | 258,200 |
2013/04/24 | 757 | 760 | 745 | 752 | 102,900 |
2013/04/23 | 757 | 760 | 745 | 749 | 109,900 |
2013/04/22 | 745 | 757 | 734 | 757 | 186,500 |
2013/04/19 | 724 | 733 | 712 | 727 | 62,700 |
2013/04/18 | 728 | 732 | 715 | 729 | 75,500 |
2013/04/17 | 737 | 750 | 727 | 739 | 91,100 |
2013/04/16 | 711 | 735 | 707 | 727 | 182,600 |
2013/04/15 | 723 | 724 | 709 | 716 | 106,300 |
2013/04/12 | 739 | 754 | 722 | 731 | 127,500 |
2013/04/11 | 736 | 749 | 729 | 746 | 117,400 |
2013/04/10 | 728 | 744 | 722 | 730 | 164,600 |
2013/04/09 | 722 | 755 | 721 | 748 | 203,200 |
2013/04/08 | 730 | 745 | 702 | 718 | 200,000 |
2013/04/05 | 730 | 740 | 705 | 716 | 152,200 |
2013/04/04 | 673 | 721 | 662 | 719 | 142,900 |
2013/04/03 | 670 | 693 | 670 | 690 | 85,200 |
2013/04/02 | 670 | 677 | 656 | 659 | 174,500 |
2013/04/01 | 700 | 703 | 678 | 691 | 161,100 |
2013/03/29 | 704 | 714 | 701 | 710 | 204,600 |
2013/03/28 | 717 | 721 | 689 | 694 | 190,900 |
2013/03/27 | 711 | 715 | 703 | 709 | 111,600 |
2013/03/26 | 711 | 711 | 691 | 705 | 162,800 |
2013/03/25 | 725 | 726 | 707 | 710 | 184,200 |
2013/03/22 | 728 | 728 | 689 | 693 | 157,700 |
2013/03/21 | 712 | 728 | 712 | 723 | 101,400 |
2013/03/19 | 707 | 715 | 705 | 708 | 88,200 |
2013/03/18 | 719 | 719 | 695 | 696 | 208,500 |
2013/03/15 | 730 | 731 | 718 | 725 | 229,500 |
2013/03/14 | 683 | 709 | 681 | 707 | 227,900 |
2013/03/13 | 664 | 683 | 664 | 673 | 148,100 |
2013/03/12 | 700 | 701 | 660 | 660 | 369,200 |
2013/03/11 | 701 | 711 | 691 | 709 | 197,500 |
2013/03/08 | 695 | 707 | 691 | 695 | 276,200 |
2013/03/07 | 719 | 724 | 715 | 720 | 79,300 |
2013/03/06 | 708 | 720 | 706 | 712 | 56,600 |
2013/03/05 | 724 | 730 | 706 | 708 | 71,800 |
2013/03/04 | 723 | 742 | 718 | 720 | 89,700 |
2013/03/01 | 730 | 731 | 713 | 720 | 97,000 |
2013/02/28 | 708 | 743 | 703 | 742 | 187,400 |
2013/02/27 | 682 | 706 | 676 | 698 | 175,600 |
2013/02/26 | 675 | 686 | 663 | 679 | 155,700 |
2013/02/25 | 682 | 692 | 675 | 677 | 162,000 |
2013/02/22 | 680 | 690 | 662 | 679 | 164,000 |
2013/02/21 | 697 | 702 | 678 | 681 | 97,100 |
2013/02/20 | 695 | 715 | 692 | 701 | 96,100 |
2013/02/19 | 692 | 695 | 678 | 688 | 73,500 |
2013/02/18 | 680 | 704 | 679 | 701 | 116,000 |
2013/02/15 | 689 | 689 | 648 | 663 | 125,900 |
2013/02/14 | 705 | 706 | 665 | 701 | 160,700 |
2013/02/13 | 745 | 753 | 708 | 715 | 155,500 |
2013/02/12 | 740 | 760 | 731 | 744 | 260,000 |
2013/02/08 | 719 | 739 | 693 | 731 | 263,200 |
2013/02/07 | 688 | 710 | 686 | 707 | 208,700 |
2013/02/06 | 643 | 671 | 643 | 666 | 291,700 |
2013/02/05 | 625 | 643 | 625 | 631 | 112,400 |
2013/02/04 | 625 | 636 | 616 | 625 | 131,900 |
2013/02/01 | 627 | 638 | 623 | 632 | 89,400 |
2013/01/31 | 625 | 625 | 602 | 617 | 188,100 |
2013/01/30 | 636 | 636 | 623 | 628 | 64,900 |
2013/01/29 | 610 | 642 | 608 | 635 | 179,500 |
2013/01/28 | 618 | 620 | 599 | 610 | 113,400 |
2013/01/25 | 607 | 620 | 599 | 608 | 123,100 |
2013/01/24 | 580 | 599 | 574 | 597 | 80,600 |
2013/01/23 | 590 | 590 | 578 | 581 | 79,500 |
2013/01/22 | 597 | 601 | 585 | 591 | 89,200 |
2013/01/21 | 596 | 606 | 589 | 597 | 83,900 |
2013/01/18 | 596 | 604 | 587 | 592 | 96,300 |
2013/01/17 | 604 | 606 | 580 | 586 | 102,700 |
2013/01/16 | 620 | 620 | 602 | 604 | 61,700 |
2013/01/15 | 617 | 622 | 609 | 620 | 116,600 |
2013/01/11 | 597 | 612 | 586 | 611 | 132,100 |
2013/01/10 | 589 | 594 | 586 | 591 | 62,100 |
2013/01/09 | 573 | 589 | 570 | 581 | 93,100 |
2013/01/08 | 590 | 594 | 575 | 578 | 68,400 |
2013/01/07 | 588 | 597 | 584 | 591 | 98,700 |
2013/01/04 | 577 | 590 | 576 | 588 | 104,600 |