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 |
---|---|---|---|---|---|
2015/12/30 | 950 | 950 | 939 | 949 | 19,100 |
2015/12/29 | 941 | 949 | 935 | 947 | 32,000 |
2015/12/28 | 933 | 947 | 933 | 941 | 11,500 |
2015/12/25 | 934 | 934 | 927 | 931 | 17,800 |
2015/12/24 | 934 | 952 | 933 | 934 | 29,400 |
2015/12/22 | 930 | 934 | 924 | 931 | 28,700 |
2015/12/21 | 945 | 951 | 905 | 920 | 79,200 |
2015/12/18 | 963 | 980 | 944 | 950 | 63,000 |
2015/12/17 | 950 | 960 | 948 | 955 | 58,200 |
2015/12/16 | 909 | 936 | 906 | 936 | 41,800 |
2015/12/15 | 959 | 959 | 901 | 905 | 63,700 |
2015/12/14 | 947 | 958 | 943 | 954 | 95,200 |
2015/12/11 | 934 | 954 | 934 | 952 | 68,400 |
2015/12/10 | 936 | 955 | 936 | 939 | 43,300 |
2015/12/09 | 935 | 945 | 933 | 939 | 29,500 |
2015/12/08 | 946 | 953 | 937 | 942 | 31,300 |
2015/12/07 | 952 | 966 | 941 | 942 | 44,500 |
2015/12/04 | 945 | 953 | 938 | 939 | 43,300 |
2015/12/03 | 955 | 970 | 950 | 966 | 37,900 |
2015/12/02 | 958 | 966 | 956 | 960 | 39,700 |
2015/12/01 | 942 | 968 | 942 | 968 | 30,000 |
2015/11/30 | 935 | 961 | 935 | 953 | 48,800 |
2015/11/27 | 947 | 947 | 932 | 935 | 24,700 |
2015/11/26 | 957 | 967 | 949 | 953 | 54,800 |
2015/11/25 | 964 | 964 | 953 | 956 | 21,300 |
2015/11/24 | 969 | 979 | 947 | 958 | 49,900 |
2015/11/20 | 950 | 964 | 942 | 963 | 37,400 |
2015/11/19 | 950 | 967 | 944 | 960 | 85,600 |
2015/11/18 | 944 | 948 | 935 | 947 | 54,800 |
2015/11/17 | 945 | 949 | 924 | 945 | 54,700 |
2015/11/16 | 934 | 947 | 933 | 946 | 32,100 |
2015/11/13 | 931 | 947 | 915 | 947 | 78,300 |
2015/11/12 | 919 | 940 | 919 | 938 | 52,900 |
2015/11/11 | 924 | 932 | 919 | 928 | 52,300 |
2015/11/10 | 910 | 929 | 910 | 924 | 73,500 |
2015/11/09 | 901 | 924 | 901 | 924 | 108,900 |
2015/11/06 | 887 | 897 | 886 | 897 | 42,700 |
2015/11/05 | 863 | 888 | 863 | 886 | 65,800 |
2015/11/04 | 845 | 864 | 834 | 850 | 127,100 |
2015/11/02 | 861 | 864 | 852 | 854 | 56,300 |
2015/10/30 | 875 | 875 | 858 | 868 | 84,400 |
2015/10/29 | 870 | 876 | 846 | 876 | 279,600 |
2015/10/28 | 875 | 878 | 870 | 875 | 32,000 |
2015/10/27 | 884 | 891 | 875 | 875 | 42,100 |
2015/10/26 | 893 | 895 | 889 | 889 | 40,400 |
2015/10/23 | 900 | 908 | 886 | 887 | 77,800 |
2015/10/22 | 898 | 900 | 888 | 896 | 54,900 |
2015/10/21 | 879 | 904 | 879 | 903 | 58,500 |
2015/10/20 | 891 | 892 | 870 | 877 | 22,100 |
2015/10/19 | 889 | 889 | 876 | 877 | 36,700 |
2015/10/16 | 909 | 912 | 887 | 888 | 52,600 |
2015/10/15 | 902 | 911 | 896 | 904 | 63,700 |
2015/10/14 | 900 | 916 | 891 | 901 | 112,700 |
2015/10/13 | 895 | 918 | 895 | 908 | 64,100 |
2015/10/09 | 906 | 909 | 895 | 903 | 94,400 |
2015/10/08 | 890 | 908 | 875 | 896 | 92,600 |
2015/10/07 | 875 | 889 | 869 | 887 | 57,500 |
2015/10/06 | 858 | 883 | 858 | 870 | 64,500 |
2015/10/05 | 845 | 863 | 841 | 858 | 33,400 |
2015/10/02 | 850 | 850 | 827 | 836 | 63,300 |
2015/10/01 | 856 | 866 | 845 | 861 | 57,100 |
2015/09/30 | 855 | 875 | 847 | 856 | 150,500 |
2015/09/29 | 845 | 855 | 839 | 843 | 71,000 |
2015/09/28 | 855 | 855 | 838 | 852 | 59,000 |
2015/09/25 | 819 | 844 | 819 | 844 | 61,900 |
2015/09/24 | 808 | 860 | 806 | 819 | 105,200 |
2015/09/18 | 839 | 839 | 815 | 823 | 72,000 |
2015/09/17 | 832 | 839 | 829 | 837 | 49,700 |
2015/09/16 | 835 | 835 | 816 | 832 | 61,900 |
2015/09/15 | 842 | 848 | 838 | 845 | 128,900 |
2015/09/14 | 826 | 837 | 815 | 834 | 99,200 |
2015/09/11 | 804 | 811 | 798 | 810 | 119,600 |
2015/09/10 | 777 | 797 | 777 | 789 | 60,900 |
2015/09/09 | 790 | 806 | 779 | 806 | 40,000 |
2015/09/08 | 772 | 785 | 761 | 762 | 20,900 |
2015/09/07 | 767 | 780 | 760 | 768 | 55,600 |
2015/09/04 | 798 | 799 | 759 | 769 | 98,200 |
2015/09/03 | 810 | 831 | 788 | 791 | 49,200 |
2015/09/02 | 804 | 819 | 801 | 806 | 69,600 |
2015/09/01 | 847 | 859 | 826 | 826 | 93,900 |
2015/08/31 | 854 | 865 | 847 | 855 | 81,800 |
2015/08/28 | 851 | 869 | 845 | 869 | 93,800 |
2015/08/27 | 829 | 843 | 815 | 831 | 68,600 |
2015/08/26 | 817 | 829 | 808 | 825 | 105,500 |
2015/08/25 | 773 | 836 | 773 | 810 | 154,900 |
2015/08/24 | 846 | 857 | 817 | 818 | 65,700 |
2015/08/21 | 865 | 886 | 860 | 860 | 50,900 |
2015/08/20 | 899 | 908 | 881 | 882 | 34,900 |
2015/08/19 | 922 | 930 | 903 | 903 | 35,900 |
2015/08/18 | 924 | 930 | 922 | 928 | 33,200 |
2015/08/17 | 920 | 930 | 908 | 921 | 55,500 |
2015/08/14 | 900 | 916 | 898 | 911 | 46,200 |
2015/08/13 | 901 | 910 | 890 | 899 | 39,700 |
2015/08/12 | 900 | 925 | 899 | 908 | 63,200 |
2015/08/11 | 912 | 917 | 898 | 906 | 47,900 |
2015/08/10 | 887 | 907 | 882 | 902 | 103,600 |
2015/08/07 | 887 | 897 | 885 | 887 | 41,500 |
2015/08/06 | 875 | 900 | 873 | 887 | 93,000 |
2015/08/05 | 864 | 883 | 858 | 872 | 60,900 |
2015/08/04 | 860 | 864 | 852 | 857 | 41,400 |
2015/08/03 | 847 | 864 | 847 | 854 | 49,500 |
2015/07/31 | 851 | 866 | 846 | 853 | 84,500 |
2015/07/30 | 857 | 878 | 840 | 843 | 113,800 |
2015/07/29 | 856 | 859 | 848 | 850 | 48,100 |
2015/07/28 | 831 | 864 | 831 | 850 | 65,300 |
2015/07/27 | 847 | 857 | 845 | 848 | 37,700 |
2015/07/24 | 854 | 863 | 849 | 849 | 32,600 |
2015/07/23 | 852 | 860 | 848 | 858 | 20,000 |
2015/07/22 | 865 | 865 | 850 | 852 | 73,800 |
2015/07/21 | 892 | 892 | 875 | 880 | 32,300 |
2015/07/17 | 880 | 891 | 874 | 887 | 38,000 |
2015/07/16 | 892 | 892 | 874 | 884 | 44,300 |
2015/07/15 | 881 | 891 | 868 | 889 | 83,500 |
2015/07/14 | 862 | 875 | 856 | 871 | 59,400 |
2015/07/13 | 840 | 846 | 837 | 842 | 47,400 |
2015/07/10 | 838 | 842 | 823 | 825 | 78,300 |
2015/07/09 | 850 | 851 | 812 | 837 | 102,800 |
2015/07/08 | 874 | 887 | 862 | 868 | 139,400 |
2015/07/07 | 880 | 886 | 876 | 880 | 58,800 |
2015/07/06 | 870 | 883 | 870 | 873 | 55,400 |
2015/07/03 | 890 | 890 | 879 | 883 | 52,500 |
2015/07/02 | 892 | 896 | 881 | 884 | 64,500 |
2015/07/01 | 887 | 897 | 880 | 888 | 56,000 |
2015/06/30 | 878 | 885 | 872 | 882 | 92,100 |
2015/06/29 | 869 | 878 | 864 | 873 | 131,000 |
2015/06/26 | 887 | 893 | 878 | 890 | 120,300 |
2015/06/25 | 885 | 894 | 878 | 887 | 91,700 |
2015/06/24 | 868 | 891 | 863 | 886 | 139,200 |
2015/06/23 | 870 | 871 | 857 | 861 | 155,000 |
2015/06/22 | 875 | 884 | 865 | 870 | 147,500 |
2015/06/19 | 914 | 920 | 878 | 878 | 188,900 |
2015/06/18 | 914 | 919 | 899 | 916 | 102,000 |
2015/06/17 | 925 | 928 | 901 | 912 | 78,800 |
2015/06/16 | 936 | 942 | 925 | 928 | 47,900 |
2015/06/15 | 932 | 944 | 927 | 941 | 45,000 |
2015/06/12 | 932 | 948 | 931 | 941 | 263,300 |
2015/06/11 | 922 | 937 | 922 | 932 | 131,400 |
2015/06/10 | 906 | 926 | 892 | 918 | 143,900 |
2015/06/09 | 894 | 903 | 890 | 896 | 112,800 |
2015/06/08 | 898 | 901 | 884 | 894 | 49,500 |
2015/06/05 | 889 | 895 | 881 | 893 | 71,800 |
2015/06/04 | 901 | 907 | 894 | 899 | 93,900 |
2015/06/03 | 915 | 929 | 902 | 907 | 127,500 |
2015/06/02 | 905 | 915 | 901 | 910 | 97,700 |
2015/06/01 | 921 | 924 | 897 | 905 | 113,800 |
2015/05/29 | 885 | 909 | 882 | 903 | 112,000 |
2015/05/28 | 886 | 899 | 886 | 892 | 79,400 |
2015/05/27 | 879 | 894 | 878 | 890 | 95,600 |
2015/05/26 | 866 | 879 | 865 | 873 | 81,600 |
2015/05/25 | 859 | 879 | 859 | 875 | 65,500 |
2015/05/22 | 852 | 865 | 852 | 861 | 128,500 |
2015/05/21 | 866 | 869 | 851 | 859 | 157,100 |
2015/05/20 | 865 | 868 | 851 | 863 | 172,300 |
2015/05/19 | 850 | 863 | 849 | 858 | 170,900 |
2015/05/18 | 850 | 857 | 839 | 851 | 154,000 |
2015/05/15 | 843 | 849 | 831 | 841 | 108,000 |
2015/05/14 | 860 | 861 | 841 | 845 | 139,000 |
2015/05/13 | 855 | 866 | 851 | 858 | 136,300 |
2015/05/12 | 878 | 883 | 841 | 862 | 290,900 |
2015/05/11 | 914 | 924 | 911 | 915 | 58,600 |
2015/05/08 | 917 | 921 | 890 | 897 | 122,700 |
2015/05/07 | 916 | 994 | 915 | 922 | 253,800 |
2015/05/01 | 900 | 919 | 887 | 906 | 160,500 |
2015/04/30 | 886 | 905 | 886 | 900 | 161,000 |
2015/04/28 | 893 | 914 | 891 | 899 | 154,100 |
2015/04/27 | 889 | 908 | 884 | 899 | 184,500 |
2015/04/24 | 865 | 887 | 865 | 883 | 197,500 |
2015/04/23 | 859 | 873 | 854 | 860 | 150,900 |
2015/04/22 | 854 | 869 | 848 | 860 | 107,000 |
2015/04/21 | 856 | 872 | 850 | 859 | 197,100 |
2015/04/20 | 865 | 881 | 854 | 857 | 190,000 |
2015/04/17 | 880 | 889 | 865 | 865 | 244,600 |
2015/04/16 | 922 | 926 | 876 | 893 | 241,000 |
2015/04/15 | 925 | 954 | 925 | 929 | 285,000 |
2015/04/14 | 895 | 922 | 895 | 921 | 96,200 |
2015/04/13 | 905 | 910 | 887 | 905 | 91,500 |
2015/04/10 | 900 | 903 | 889 | 890 | 111,600 |
2015/04/09 | 904 | 917 | 896 | 907 | 98,800 |
2015/04/08 | 891 | 909 | 891 | 907 | 78,700 |
2015/04/07 | 887 | 893 | 880 | 883 | 65,300 |
2015/04/06 | 883 | 891 | 871 | 888 | 56,900 |
2015/04/03 | 882 | 899 | 875 | 894 | 104,700 |
2015/04/02 | 861 | 882 | 856 | 867 | 125,900 |
2015/04/01 | 883 | 894 | 857 | 861 | 151,300 |
2015/03/31 | 914 | 914 | 884 | 890 | 165,200 |
2015/03/30 | 915 | 916 | 881 | 910 | 136,600 |
2015/03/27 | 913 | 937 | 912 | 918 | 106,900 |
2015/03/26 | 915 | 923 | 908 | 920 | 88,400 |
2015/03/25 | 909 | 928 | 909 | 927 | 78,700 |
2015/03/24 | 908 | 913 | 904 | 910 | 75,100 |
2015/03/23 | 928 | 933 | 907 | 919 | 102,100 |
2015/03/20 | 925 | 928 | 910 | 920 | 72,300 |
2015/03/19 | 932 | 932 | 921 | 924 | 75,600 |
2015/03/18 | 918 | 926 | 911 | 925 | 88,600 |
2015/03/17 | 928 | 929 | 903 | 907 | 79,000 |
2015/03/16 | 907 | 928 | 903 | 921 | 139,000 |
2015/03/13 | 898 | 914 | 887 | 909 | 286,400 |
2015/03/12 | 867 | 889 | 864 | 886 | 125,300 |
2015/03/11 | 851 | 868 | 851 | 862 | 86,700 |
2015/03/10 | 856 | 863 | 849 | 863 | 74,800 |
2015/03/09 | 851 | 855 | 844 | 849 | 28,800 |
2015/03/06 | 854 | 857 | 843 | 853 | 58,000 |
2015/03/05 | 856 | 863 | 851 | 853 | 58,800 |
2015/03/04 | 862 | 863 | 847 | 855 | 66,900 |
2015/03/03 | 876 | 879 | 858 | 862 | 139,800 |
2015/03/02 | 865 | 888 | 863 | 878 | 107,300 |
2015/02/27 | 884 | 889 | 867 | 870 | 122,100 |
2015/02/26 | 880 | 894 | 876 | 891 | 84,900 |
2015/02/25 | 876 | 889 | 873 | 883 | 74,600 |
2015/02/24 | 895 | 895 | 865 | 876 | 121,800 |
2015/02/23 | 899 | 899 | 891 | 895 | 44,200 |
2015/02/20 | 887 | 895 | 880 | 886 | 102,300 |
2015/02/19 | 887 | 899 | 874 | 880 | 153,100 |
2015/02/18 | 892 | 900 | 888 | 896 | 134,200 |
2015/02/17 | 881 | 887 | 869 | 878 | 91,800 |
2015/02/16 | 880 | 907 | 880 | 893 | 95,500 |
2015/02/13 | 867 | 883 | 862 | 875 | 84,700 |
2015/02/12 | 875 | 885 | 855 | 857 | 90,200 |
2015/02/10 | 850 | 865 | 846 | 857 | 46,700 |
2015/02/09 | 871 | 871 | 860 | 862 | 16,700 |
2015/02/06 | 855 | 866 | 855 | 863 | 60,100 |
2015/02/05 | 867 | 867 | 848 | 860 | 48,500 |
2015/02/04 | 854 | 870 | 847 | 865 | 63,700 |
2015/02/03 | 864 | 868 | 838 | 842 | 67,500 |
2015/02/02 | 873 | 885 | 860 | 864 | 57,400 |
2015/01/30 | 879 | 890 | 879 | 886 | 57,700 |
2015/01/29 | 886 | 892 | 864 | 866 | 80,900 |
2015/01/28 | 872 | 910 | 867 | 905 | 141,700 |
2015/01/27 | 850 | 872 | 849 | 872 | 121,600 |
2015/01/26 | 833 | 850 | 833 | 849 | 40,300 |
2015/01/23 | 840 | 849 | 825 | 844 | 67,400 |
2015/01/22 | 829 | 838 | 822 | 832 | 34,600 |
2015/01/21 | 829 | 842 | 812 | 829 | 98,500 |
2015/01/20 | 800 | 827 | 786 | 824 | 80,800 |
2015/01/19 | 773 | 799 | 770 | 796 | 55,400 |
2015/01/16 | 763 | 776 | 755 | 767 | 66,100 |
2015/01/15 | 767 | 776 | 755 | 765 | 46,000 |
2015/01/14 | 769 | 774 | 756 | 760 | 67,100 |
2015/01/13 | 790 | 792 | 766 | 780 | 57,000 |
2015/01/09 | 800 | 805 | 797 | 800 | 34,000 |
2015/01/08 | 793 | 806 | 791 | 796 | 80,000 |
2015/01/07 | 782 | 802 | 782 | 786 | 32,300 |
2015/01/06 | 801 | 804 | 785 | 785 | 53,800 |
2015/01/05 | 815 | 826 | 804 | 821 | 29,900 |