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 |
---|---|---|---|---|---|
2014/12/30 | 833 | 833 | 807 | 810 | 33,900 |
2014/12/29 | 829 | 839 | 822 | 830 | 34,000 |
2014/12/26 | 821 | 829 | 818 | 826 | 22,600 |
2014/12/25 | 834 | 834 | 816 | 825 | 51,100 |
2014/12/24 | 833 | 835 | 816 | 831 | 106,100 |
2014/12/22 | 837 | 845 | 807 | 821 | 135,200 |
2014/12/19 | 846 | 850 | 839 | 847 | 73,700 |
2014/12/18 | 833 | 846 | 817 | 821 | 106,500 |
2014/12/17 | 799 | 822 | 797 | 807 | 101,500 |
2014/12/16 | 794 | 812 | 783 | 802 | 91,100 |
2014/12/15 | 820 | 829 | 808 | 812 | 52,900 |
2014/12/12 | 819 | 839 | 819 | 826 | 85,500 |
2014/12/11 | 830 | 838 | 814 | 834 | 40,400 |
2014/12/10 | 840 | 847 | 831 | 841 | 72,500 |
2014/12/09 | 840 | 848 | 822 | 839 | 53,100 |
2014/12/08 | 842 | 848 | 841 | 845 | 49,300 |
2014/12/05 | 834 | 848 | 827 | 844 | 70,700 |
2014/12/04 | 816 | 835 | 816 | 834 | 60,600 |
2014/12/03 | 808 | 817 | 806 | 816 | 59,300 |
2014/12/02 | 798 | 812 | 791 | 808 | 71,800 |
2014/12/01 | 805 | 807 | 799 | 802 | 56,100 |
2014/11/28 | 799 | 810 | 799 | 805 | 57,100 |
2014/11/27 | 794 | 799 | 789 | 791 | 75,100 |
2014/11/26 | 795 | 817 | 791 | 802 | 100,500 |
2014/11/25 | 795 | 806 | 792 | 796 | 43,100 |
2014/11/21 | 803 | 808 | 788 | 795 | 60,800 |
2014/11/20 | 800 | 811 | 800 | 804 | 46,200 |
2014/11/19 | 811 | 821 | 800 | 800 | 47,700 |
2014/11/18 | 789 | 810 | 789 | 807 | 75,600 |
2014/11/17 | 833 | 835 | 780 | 784 | 80,400 |
2014/11/14 | 823 | 831 | 817 | 831 | 111,700 |
2014/11/13 | 798 | 809 | 794 | 808 | 37,000 |
2014/11/12 | 808 | 814 | 803 | 807 | 72,600 |
2014/11/11 | 795 | 805 | 785 | 803 | 43,900 |
2014/11/10 | 772 | 791 | 746 | 788 | 73,700 |
2014/11/07 | 782 | 788 | 772 | 780 | 115,200 |
2014/11/06 | 825 | 825 | 786 | 787 | 128,900 |
2014/11/05 | 810 | 819 | 805 | 817 | 68,300 |
2014/11/04 | 800 | 827 | 793 | 817 | 187,400 |
2014/10/31 | 788 | 795 | 770 | 792 | 176,900 |
2014/10/30 | 785 | 794 | 771 | 773 | 257,000 |
2014/10/29 | 775 | 789 | 770 | 781 | 72,000 |
2014/10/28 | 765 | 772 | 756 | 770 | 47,300 |
2014/10/27 | 761 | 775 | 761 | 772 | 32,900 |
2014/10/24 | 778 | 778 | 757 | 759 | 28,300 |
2014/10/23 | 755 | 767 | 749 | 761 | 42,600 |
2014/10/22 | 744 | 757 | 744 | 755 | 32,000 |
2014/10/21 | 759 | 760 | 729 | 732 | 75,600 |
2014/10/20 | 725 | 759 | 725 | 757 | 59,300 |
2014/10/17 | 716 | 729 | 706 | 707 | 100,700 |
2014/10/16 | 730 | 746 | 723 | 724 | 72,100 |
2014/10/15 | 747 | 764 | 747 | 755 | 60,700 |
2014/10/14 | 745 | 760 | 741 | 743 | 82,200 |
2014/10/10 | 756 | 778 | 752 | 772 | 79,200 |
2014/10/09 | 795 | 799 | 770 | 771 | 62,000 |
2014/10/08 | 781 | 807 | 780 | 794 | 77,300 |
2014/10/07 | 804 | 818 | 788 | 788 | 49,500 |
2014/10/06 | 798 | 810 | 789 | 803 | 77,600 |
2014/10/03 | 777 | 793 | 777 | 783 | 34,500 |
2014/10/02 | 804 | 808 | 784 | 785 | 80,800 |
2014/10/01 | 813 | 834 | 812 | 822 | 75,900 |
2014/09/30 | 839 | 840 | 810 | 813 | 89,000 |
2014/09/29 | 833 | 845 | 833 | 841 | 27,300 |
2014/09/26 | 839 | 852 | 833 | 833 | 72,000 |
2014/09/25 | 836 | 851 | 830 | 851 | 113,200 |
2014/09/24 | 813 | 830 | 808 | 822 | 85,800 |
2014/09/22 | 826 | 832 | 816 | 817 | 36,000 |
2014/09/19 | 818 | 839 | 814 | 831 | 210,500 |
2014/09/18 | 806 | 824 | 801 | 816 | 81,200 |
2014/09/17 | 820 | 832 | 809 | 809 | 62,000 |
2014/09/16 | 805 | 822 | 805 | 822 | 94,400 |
2014/09/12 | 824 | 824 | 801 | 807 | 97,400 |
2014/09/11 | 841 | 842 | 819 | 823 | 116,700 |
2014/09/10 | 800 | 854 | 800 | 841 | 190,600 |
2014/09/09 | 799 | 811 | 799 | 808 | 67,400 |
2014/09/08 | 785 | 792 | 785 | 792 | 51,800 |
2014/09/05 | 778 | 780 | 774 | 774 | 35,100 |
2014/09/04 | 777 | 788 | 775 | 778 | 40,800 |
2014/09/03 | 790 | 793 | 778 | 782 | 107,000 |
2014/09/02 | 774 | 788 | 769 | 786 | 126,300 |
2014/09/01 | 745 | 771 | 741 | 770 | 126,800 |
2014/08/29 | 747 | 758 | 745 | 755 | 84,100 |
2014/08/28 | 735 | 746 | 732 | 746 | 64,700 |
2014/08/27 | 731 | 744 | 731 | 744 | 40,900 |
2014/08/26 | 742 | 746 | 732 | 733 | 80,600 |
2014/08/25 | 753 | 758 | 745 | 748 | 61,900 |
2014/08/22 | 783 | 783 | 747 | 749 | 109,300 |
2014/08/21 | 783 | 783 | 771 | 780 | 74,300 |
2014/08/20 | 784 | 788 | 764 | 774 | 88,600 |
2014/08/19 | 774 | 782 | 766 | 781 | 59,000 |
2014/08/18 | 784 | 784 | 779 | 781 | 33,500 |
2014/08/15 | 781 | 783 | 778 | 781 | 41,400 |
2014/08/14 | 770 | 779 | 770 | 776 | 46,300 |
2014/08/13 | 764 | 780 | 761 | 778 | 79,800 |
2014/08/12 | 759 | 765 | 755 | 761 | 62,500 |
2014/08/11 | 740 | 752 | 728 | 751 | 60,300 |
2014/08/08 | 730 | 739 | 721 | 725 | 87,700 |
2014/08/07 | 730 | 737 | 723 | 733 | 69,900 |
2014/08/06 | 731 | 731 | 711 | 725 | 187,400 |
2014/08/05 | 774 | 781 | 770 | 771 | 70,200 |
2014/08/04 | 768 | 772 | 758 | 769 | 29,000 |
2014/08/01 | 779 | 782 | 770 | 772 | 63,200 |
2014/07/31 | 803 | 803 | 791 | 793 | 102,800 |
2014/07/30 | 797 | 802 | 794 | 796 | 84,200 |
2014/07/29 | 787 | 795 | 782 | 795 | 91,900 |
2014/07/28 | 785 | 788 | 777 | 782 | 70,900 |
2014/07/25 | 779 | 782 | 771 | 781 | 110,200 |
2014/07/24 | 761 | 778 | 757 | 774 | 142,600 |
2014/07/23 | 759 | 765 | 754 | 757 | 81,100 |
2014/07/22 | 749 | 763 | 749 | 757 | 83,300 |
2014/07/18 | 747 | 760 | 740 | 749 | 70,600 |
2014/07/17 | 762 | 766 | 758 | 762 | 122,700 |
2014/07/16 | 758 | 772 | 752 | 753 | 121,100 |
2014/07/15 | 763 | 765 | 754 | 760 | 107,900 |
2014/07/14 | 748 | 755 | 738 | 755 | 91,900 |
2014/07/11 | 740 | 746 | 732 | 740 | 117,900 |
2014/07/10 | 751 | 754 | 741 | 745 | 101,300 |
2014/07/09 | 758 | 761 | 743 | 749 | 108,600 |
2014/07/08 | 763 | 779 | 752 | 765 | 114,800 |
2014/07/07 | 784 | 784 | 766 | 770 | 122,400 |
2014/07/04 | 779 | 795 | 775 | 785 | 185,700 |
2014/07/03 | 772 | 775 | 762 | 771 | 143,800 |
2014/07/02 | 774 | 779 | 765 | 772 | 169,300 |
2014/07/01 | 770 | 776 | 762 | 764 | 176,200 |
2014/06/30 | 765 | 776 | 756 | 773 | 224,300 |
2014/06/27 | 762 | 763 | 742 | 754 | 189,500 |
2014/06/26 | 766 | 768 | 757 | 763 | 161,700 |
2014/06/25 | 750 | 764 | 750 | 762 | 218,800 |
2014/06/24 | 745 | 750 | 727 | 746 | 171,400 |
2014/06/23 | 746 | 748 | 732 | 743 | 169,200 |
2014/06/20 | 740 | 744 | 724 | 742 | 348,700 |
2014/06/19 | 726 | 747 | 712 | 744 | 373,400 |
2014/06/18 | 712 | 726 | 712 | 726 | 187,200 |
2014/06/17 | 701 | 709 | 701 | 707 | 153,600 |
2014/06/16 | 690 | 700 | 687 | 696 | 111,000 |
2014/06/13 | 676 | 691 | 675 | 690 | 173,800 |
2014/06/12 | 690 | 693 | 680 | 685 | 179,900 |
2014/06/11 | 681 | 693 | 679 | 690 | 209,900 |
2014/06/10 | 683 | 683 | 675 | 681 | 153,900 |
2014/06/09 | 672 | 682 | 667 | 673 | 131,800 |
2014/06/06 | 665 | 668 | 660 | 663 | 120,800 |
2014/06/05 | 660 | 661 | 650 | 661 | 156,500 |
2014/06/04 | 655 | 658 | 650 | 654 | 160,100 |
2014/06/03 | 663 | 663 | 656 | 659 | 78,500 |
2014/06/02 | 660 | 661 | 654 | 658 | 131,200 |
2014/05/30 | 657 | 660 | 646 | 653 | 161,900 |
2014/05/29 | 635 | 654 | 633 | 652 | 228,500 |
2014/05/28 | 641 | 647 | 636 | 640 | 217,700 |
2014/05/27 | 637 | 644 | 637 | 638 | 90,600 |
2014/05/26 | 643 | 643 | 638 | 643 | 71,700 |
2014/05/23 | 639 | 641 | 633 | 636 | 202,600 |
2014/05/22 | 653 | 653 | 632 | 641 | 212,200 |
2014/05/21 | 642 | 658 | 634 | 657 | 199,400 |
2014/05/20 | 642 | 652 | 632 | 647 | 171,900 |
2014/05/19 | 640 | 644 | 632 | 637 | 208,100 |
2014/05/16 | 655 | 655 | 635 | 641 | 333,800 |
2014/05/15 | 650 | 663 | 643 | 660 | 165,900 |
2014/05/14 | 654 | 661 | 651 | 654 | 153,300 |
2014/05/13 | 655 | 660 | 641 | 655 | 241,600 |
2014/05/12 | 676 | 682 | 638 | 642 | 327,300 |
2014/05/09 | 710 | 714 | 696 | 709 | 138,800 |
2014/05/08 | 707 | 711 | 696 | 709 | 219,900 |
2014/05/07 | 719 | 719 | 686 | 697 | 301,800 |
2014/05/02 | 712 | 728 | 704 | 725 | 235,600 |
2014/05/01 | 696 | 715 | 694 | 713 | 127,200 |
2014/04/30 | 715 | 719 | 699 | 700 | 125,000 |
2014/04/28 | 700 | 705 | 688 | 703 | 116,900 |
2014/04/25 | 695 | 702 | 685 | 700 | 98,500 |
2014/04/24 | 690 | 700 | 682 | 686 | 102,500 |
2014/04/23 | 692 | 695 | 683 | 691 | 93,800 |
2014/04/22 | 680 | 691 | 679 | 682 | 137,600 |
2014/04/21 | 681 | 688 | 677 | 683 | 85,000 |
2014/04/18 | 684 | 684 | 672 | 680 | 58,500 |
2014/04/17 | 680 | 688 | 676 | 680 | 129,500 |
2014/04/16 | 655 | 675 | 654 | 673 | 110,900 |
2014/04/15 | 661 | 665 | 642 | 642 | 209,300 |
2014/04/14 | 657 | 670 | 657 | 663 | 204,000 |
2014/04/11 | 645 | 660 | 639 | 656 | 153,100 |
2014/04/10 | 653 | 662 | 651 | 655 | 181,000 |
2014/04/09 | 643 | 646 | 636 | 640 | 157,600 |
2014/04/08 | 645 | 651 | 641 | 643 | 138,500 |
2014/04/07 | 650 | 653 | 642 | 650 | 137,900 |
2014/04/04 | 661 | 661 | 643 | 649 | 210,400 |
2014/04/03 | 671 | 676 | 661 | 662 | 237,000 |
2014/04/02 | 674 | 682 | 674 | 676 | 158,000 |
2014/04/01 | 670 | 672 | 666 | 670 | 128,000 |
2014/03/31 | 665 | 665 | 648 | 658 | 163,100 |
2014/03/28 | 634 | 651 | 632 | 650 | 130,600 |
2014/03/27 | 632 | 647 | 627 | 644 | 169,300 |
2014/03/26 | 643 | 649 | 637 | 640 | 238,300 |
2014/03/25 | 648 | 657 | 636 | 653 | 200,200 |
2014/03/24 | 662 | 675 | 637 | 644 | 299,700 |
2014/03/20 | 676 | 677 | 656 | 656 | 82,400 |
2014/03/19 | 674 | 680 | 659 | 674 | 144,200 |
2014/03/18 | 676 | 679 | 668 | 673 | 124,300 |
2014/03/17 | 680 | 681 | 657 | 658 | 111,900 |
2014/03/14 | 679 | 683 | 676 | 679 | 318,200 |
2014/03/13 | 706 | 712 | 693 | 696 | 216,200 |
2014/03/12 | 726 | 726 | 698 | 700 | 243,100 |
2014/03/11 | 700 | 731 | 699 | 730 | 314,400 |
2014/03/10 | 699 | 699 | 687 | 693 | 151,400 |
2014/03/07 | 697 | 709 | 691 | 694 | 136,000 |
2014/03/06 | 684 | 694 | 675 | 689 | 152,800 |
2014/03/05 | 692 | 696 | 683 | 689 | 112,700 |
2014/03/04 | 673 | 687 | 672 | 685 | 157,300 |
2014/03/03 | 687 | 706 | 674 | 683 | 103,100 |
2014/02/28 | 699 | 707 | 690 | 697 | 208,400 |
2014/02/27 | 707 | 717 | 700 | 707 | 158,000 |
2014/02/26 | 715 | 721 | 709 | 709 | 101,400 |
2014/02/25 | 729 | 738 | 720 | 728 | 90,200 |
2014/02/24 | 732 | 747 | 715 | 723 | 147,400 |
2014/02/21 | 723 | 734 | 720 | 731 | 93,600 |
2014/02/20 | 736 | 736 | 712 | 716 | 219,700 |
2014/02/19 | 736 | 742 | 729 | 735 | 161,800 |
2014/02/18 | 739 | 745 | 714 | 731 | 248,100 |
2014/02/17 | 729 | 743 | 722 | 734 | 205,900 |
2014/02/14 | 730 | 734 | 707 | 720 | 160,500 |
2014/02/13 | 740 | 741 | 725 | 726 | 190,200 |
2014/02/12 | 743 | 746 | 727 | 736 | 145,800 |
2014/02/10 | 718 | 721 | 706 | 715 | 134,500 |
2014/02/07 | 718 | 722 | 675 | 693 | 331,900 |
2014/02/06 | 682 | 707 | 671 | 702 | 291,700 |
2014/02/05 | 710 | 723 | 676 | 682 | 415,800 |
2014/02/04 | 734 | 750 | 723 | 724 | 235,500 |
2014/02/03 | 770 | 777 | 758 | 764 | 146,100 |
2014/01/31 | 777 | 786 | 757 | 772 | 261,600 |
2014/01/30 | 781 | 787 | 766 | 775 | 280,000 |
2014/01/29 | 801 | 804 | 790 | 803 | 170,900 |
2014/01/28 | 795 | 811 | 795 | 795 | 131,100 |
2014/01/27 | 805 | 810 | 791 | 791 | 145,800 |
2014/01/24 | 825 | 827 | 811 | 820 | 223,100 |
2014/01/23 | 850 | 856 | 836 | 840 | 124,400 |
2014/01/22 | 855 | 858 | 834 | 846 | 241,300 |
2014/01/21 | 857 | 866 | 850 | 856 | 144,300 |
2014/01/20 | 884 | 884 | 852 | 854 | 157,000 |
2014/01/17 | 879 | 890 | 874 | 883 | 101,900 |
2014/01/16 | 865 | 893 | 862 | 883 | 245,800 |
2014/01/15 | 859 | 871 | 850 | 865 | 199,300 |
2014/01/14 | 859 | 860 | 848 | 849 | 95,600 |
2014/01/10 | 871 | 875 | 855 | 874 | 94,900 |
2014/01/09 | 874 | 878 | 864 | 872 | 90,500 |
2014/01/08 | 871 | 874 | 864 | 871 | 81,500 |
2014/01/07 | 858 | 863 | 855 | 862 | 100,500 |
2014/01/06 | 863 | 865 | 851 | 859 | 70,000 |