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 |
---|---|---|---|---|---|
2016/12/30 | 892 | 904 | 878 | 900 | 40,400 |
2016/12/29 | 904 | 906 | 889 | 892 | 48,000 |
2016/12/28 | 899 | 908 | 893 | 906 | 55,900 |
2016/12/27 | 893 | 900 | 889 | 897 | 40,300 |
2016/12/26 | 898 | 902 | 891 | 898 | 54,100 |
2016/12/22 | 899 | 900 | 887 | 896 | 24,400 |
2016/12/21 | 900 | 901 | 893 | 899 | 60,400 |
2016/12/20 | 896 | 904 | 887 | 901 | 79,000 |
2016/12/19 | 901 | 902 | 897 | 900 | 45,000 |
2016/12/16 | 906 | 909 | 901 | 905 | 83,800 |
2016/12/15 | 906 | 907 | 897 | 900 | 48,500 |
2016/12/14 | 905 | 905 | 894 | 904 | 52,000 |
2016/12/13 | 908 | 909 | 901 | 909 | 41,400 |
2016/12/12 | 911 | 911 | 905 | 908 | 59,300 |
2016/12/09 | 899 | 909 | 898 | 909 | 61,500 |
2016/12/08 | 921 | 922 | 898 | 905 | 56,000 |
2016/12/07 | 904 | 922 | 898 | 915 | 85,600 |
2016/12/06 | 900 | 900 | 886 | 893 | 51,800 |
2016/12/05 | 898 | 898 | 875 | 893 | 49,300 |
2016/12/02 | 902 | 906 | 896 | 902 | 25,500 |
2016/12/01 | 910 | 917 | 906 | 909 | 72,400 |
2016/11/30 | 907 | 908 | 896 | 908 | 51,700 |
2016/11/29 | 904 | 907 | 890 | 907 | 42,100 |
2016/11/28 | 905 | 908 | 898 | 908 | 29,800 |
2016/11/25 | 904 | 907 | 899 | 905 | 34,100 |
2016/11/24 | 905 | 905 | 898 | 904 | 31,800 |
2016/11/22 | 903 | 906 | 894 | 902 | 23,700 |
2016/11/21 | 902 | 907 | 898 | 903 | 21,600 |
2016/11/18 | 902 | 902 | 894 | 901 | 35,000 |
2016/11/17 | 899 | 900 | 891 | 899 | 25,700 |
2016/11/16 | 907 | 913 | 892 | 906 | 27,700 |
2016/11/15 | 888 | 901 | 886 | 899 | 56,900 |
2016/11/14 | 864 | 890 | 862 | 882 | 72,700 |
2016/11/11 | 856 | 870 | 841 | 849 | 50,500 |
2016/11/10 | 835 | 850 | 823 | 842 | 68,200 |
2016/11/09 | 843 | 854 | 784 | 795 | 46,000 |
2016/11/08 | 830 | 843 | 817 | 832 | 76,600 |
2016/11/07 | 864 | 867 | 837 | 840 | 26,900 |
2016/11/04 | 840 | 850 | 830 | 849 | 40,500 |
2016/11/02 | 852 | 859 | 844 | 851 | 36,100 |
2016/11/01 | 849 | 862 | 837 | 862 | 53,400 |
2016/10/31 | 857 | 857 | 844 | 852 | 36,500 |
2016/10/28 | 864 | 866 | 839 | 866 | 119,600 |
2016/10/27 | 868 | 874 | 848 | 863 | 39,400 |
2016/10/26 | 869 | 871 | 855 | 869 | 44,000 |
2016/10/25 | 865 | 872 | 863 | 869 | 42,900 |
2016/10/24 | 867 | 875 | 846 | 865 | 39,000 |
2016/10/21 | 875 | 875 | 860 | 872 | 52,700 |
2016/10/20 | 845 | 868 | 843 | 867 | 65,800 |
2016/10/19 | 839 | 846 | 834 | 845 | 28,000 |
2016/10/18 | 835 | 839 | 828 | 839 | 34,300 |
2016/10/17 | 813 | 837 | 813 | 834 | 40,900 |
2016/10/14 | 809 | 813 | 803 | 812 | 28,500 |
2016/10/13 | 805 | 810 | 798 | 807 | 23,600 |
2016/10/12 | 805 | 812 | 796 | 801 | 50,400 |
2016/10/11 | 795 | 808 | 792 | 805 | 18,600 |
2016/10/07 | 800 | 800 | 778 | 789 | 64,400 |
2016/10/06 | 801 | 820 | 800 | 810 | 56,200 |
2016/10/05 | 802 | 814 | 800 | 804 | 56,900 |
2016/10/04 | 794 | 802 | 787 | 802 | 49,300 |
2016/10/03 | 785 | 798 | 784 | 789 | 30,700 |
2016/09/30 | 776 | 784 | 767 | 770 | 43,700 |
2016/09/29 | 790 | 798 | 783 | 784 | 70,100 |
2016/09/28 | 770 | 802 | 770 | 783 | 94,600 |
2016/09/27 | 734 | 769 | 728 | 769 | 68,200 |
2016/09/26 | 733 | 737 | 732 | 735 | 29,400 |
2016/09/23 | 743 | 743 | 707 | 733 | 72,200 |
2016/09/21 | 721 | 740 | 703 | 737 | 72,500 |
2016/09/20 | 716 | 733 | 716 | 722 | 39,200 |
2016/09/16 | 700 | 726 | 700 | 726 | 51,200 |
2016/09/15 | 702 | 704 | 690 | 694 | 87,900 |
2016/09/14 | 727 | 741 | 703 | 705 | 90,500 |
2016/09/13 | 760 | 761 | 715 | 724 | 55,500 |
2016/09/12 | 755 | 762 | 749 | 752 | 52,200 |
2016/09/09 | 756 | 765 | 756 | 757 | 40,500 |
2016/09/08 | 767 | 775 | 755 | 758 | 48,500 |
2016/09/07 | 751 | 767 | 751 | 767 | 31,900 |
2016/09/06 | 744 | 756 | 744 | 751 | 21,600 |
2016/09/05 | 742 | 747 | 732 | 733 | 38,500 |
2016/09/02 | 729 | 736 | 727 | 733 | 27,900 |
2016/09/01 | 713 | 730 | 713 | 729 | 20,900 |
2016/08/31 | 724 | 724 | 712 | 719 | 41,100 |
2016/08/30 | 725 | 725 | 715 | 721 | 15,200 |
2016/08/29 | 723 | 731 | 716 | 727 | 22,600 |
2016/08/26 | 716 | 717 | 701 | 709 | 39,100 |
2016/08/25 | 718 | 732 | 716 | 719 | 17,300 |
2016/08/24 | 721 | 727 | 718 | 722 | 16,800 |
2016/08/23 | 722 | 734 | 718 | 720 | 25,900 |
2016/08/22 | 726 | 739 | 723 | 732 | 24,300 |
2016/08/19 | 714 | 729 | 714 | 721 | 21,800 |
2016/08/18 | 711 | 721 | 710 | 711 | 30,700 |
2016/08/17 | 712 | 725 | 707 | 719 | 54,700 |
2016/08/16 | 756 | 757 | 716 | 719 | 39,600 |
2016/08/15 | 767 | 767 | 752 | 756 | 13,500 |
2016/08/12 | 762 | 769 | 754 | 768 | 22,400 |
2016/08/10 | 750 | 760 | 750 | 760 | 16,500 |
2016/08/09 | 745 | 763 | 745 | 760 | 13,300 |
2016/08/08 | 741 | 755 | 741 | 747 | 58,900 |
2016/08/05 | 723 | 747 | 720 | 741 | 55,400 |
2016/08/04 | 726 | 737 | 716 | 732 | 46,200 |
2016/08/03 | 742 | 742 | 726 | 731 | 26,400 |
2016/08/02 | 766 | 781 | 755 | 757 | 37,800 |
2016/08/01 | 777 | 783 | 769 | 779 | 28,600 |
2016/07/29 | 791 | 803 | 777 | 798 | 30,300 |
2016/07/28 | 793 | 797 | 786 | 794 | 12,800 |
2016/07/27 | 791 | 806 | 791 | 802 | 28,000 |
2016/07/26 | 788 | 790 | 767 | 778 | 24,100 |
2016/07/25 | 794 | 799 | 781 | 791 | 13,400 |
2016/07/22 | 795 | 800 | 791 | 793 | 15,300 |
2016/07/21 | 811 | 811 | 800 | 803 | 20,400 |
2016/07/20 | 785 | 804 | 777 | 803 | 37,400 |
2016/07/19 | 782 | 793 | 775 | 790 | 36,700 |
2016/07/15 | 783 | 793 | 754 | 782 | 54,700 |
2016/07/14 | 768 | 797 | 768 | 783 | 44,700 |
2016/07/13 | 785 | 788 | 760 | 764 | 28,700 |
2016/07/12 | 735 | 770 | 735 | 762 | 88,200 |
2016/07/11 | 687 | 734 | 687 | 728 | 54,000 |
2016/07/08 | 696 | 696 | 676 | 677 | 32,300 |
2016/07/07 | 707 | 707 | 684 | 692 | 40,500 |
2016/07/06 | 716 | 718 | 695 | 702 | 44,600 |
2016/07/05 | 718 | 726 | 717 | 723 | 12,700 |
2016/07/04 | 715 | 735 | 711 | 725 | 31,400 |
2016/07/01 | 718 | 734 | 715 | 726 | 33,400 |
2016/06/30 | 720 | 720 | 713 | 718 | 52,700 |
2016/06/29 | 713 | 722 | 698 | 701 | 68,500 |
2016/06/28 | 682 | 723 | 678 | 704 | 105,100 |
2016/06/27 | 688 | 706 | 688 | 701 | 67,300 |
2016/06/24 | 736 | 740 | 675 | 682 | 68,100 |
2016/06/23 | 736 | 740 | 724 | 734 | 26,200 |
2016/06/22 | 747 | 750 | 724 | 746 | 47,100 |
2016/06/21 | 741 | 753 | 733 | 749 | 30,500 |
2016/06/20 | 720 | 748 | 720 | 741 | 33,800 |
2016/06/17 | 742 | 748 | 695 | 695 | 34,700 |
2016/06/16 | 722 | 729 | 701 | 703 | 28,900 |
2016/06/15 | 724 | 740 | 716 | 716 | 73,300 |
2016/06/14 | 752 | 752 | 722 | 733 | 42,700 |
2016/06/13 | 774 | 774 | 753 | 753 | 24,100 |
2016/06/10 | 800 | 801 | 777 | 782 | 95,900 |
2016/06/09 | 810 | 810 | 793 | 800 | 38,600 |
2016/06/08 | 815 | 816 | 800 | 812 | 31,100 |
2016/06/07 | 834 | 837 | 813 | 815 | 27,900 |
2016/06/06 | 820 | 844 | 809 | 844 | 54,900 |
2016/06/03 | 818 | 831 | 815 | 825 | 26,600 |
2016/06/02 | 819 | 828 | 810 | 818 | 38,200 |
2016/06/01 | 830 | 839 | 828 | 833 | 25,900 |
2016/05/31 | 829 | 842 | 820 | 841 | 81,900 |
2016/05/30 | 835 | 849 | 832 | 844 | 14,600 |
2016/05/27 | 829 | 833 | 823 | 828 | 13,400 |
2016/05/26 | 824 | 841 | 820 | 827 | 38,800 |
2016/05/25 | 825 | 849 | 816 | 818 | 21,500 |
2016/05/24 | 814 | 823 | 799 | 808 | 16,200 |
2016/05/23 | 816 | 821 | 794 | 815 | 32,400 |
2016/05/20 | 812 | 817 | 806 | 812 | 27,500 |
2016/05/19 | 831 | 845 | 810 | 816 | 23,400 |
2016/05/18 | 806 | 834 | 773 | 826 | 82,800 |
2016/05/17 | 811 | 811 | 795 | 808 | 31,800 |
2016/05/16 | 802 | 813 | 796 | 808 | 48,800 |
2016/05/13 | 810 | 810 | 789 | 798 | 63,900 |
2016/05/12 | 734 | 820 | 734 | 815 | 45,200 |
2016/05/11 | 740 | 754 | 732 | 742 | 48,500 |
2016/05/10 | 718 | 730 | 700 | 728 | 59,900 |
2016/05/09 | 743 | 743 | 723 | 724 | 20,300 |
2016/05/06 | 727 | 737 | 716 | 730 | 37,400 |
2016/05/02 | 715 | 733 | 713 | 719 | 58,700 |
2016/04/28 | 801 | 804 | 755 | 758 | 51,700 |
2016/04/27 | 791 | 803 | 781 | 786 | 32,600 |
2016/04/26 | 783 | 790 | 767 | 782 | 34,400 |
2016/04/25 | 786 | 787 | 756 | 780 | 26,600 |
2016/04/22 | 779 | 790 | 773 | 786 | 40,600 |
2016/04/21 | 785 | 795 | 778 | 784 | 52,600 |
2016/04/20 | 758 | 774 | 755 | 761 | 37,100 |
2016/04/19 | 752 | 762 | 745 | 750 | 37,000 |
2016/04/18 | 742 | 749 | 735 | 737 | 35,200 |
2016/04/15 | 771 | 771 | 748 | 750 | 29,200 |
2016/04/14 | 750 | 774 | 747 | 771 | 58,800 |
2016/04/13 | 727 | 748 | 721 | 734 | 25,400 |
2016/04/12 | 696 | 728 | 696 | 719 | 27,000 |
2016/04/11 | 705 | 710 | 690 | 701 | 32,600 |
2016/04/08 | 692 | 721 | 690 | 706 | 80,600 |
2016/04/07 | 713 | 726 | 708 | 711 | 34,200 |
2016/04/06 | 721 | 729 | 708 | 715 | 38,500 |
2016/04/05 | 742 | 742 | 719 | 721 | 40,600 |
2016/04/04 | 753 | 764 | 744 | 749 | 49,600 |
2016/04/01 | 779 | 785 | 745 | 746 | 72,400 |
2016/03/31 | 789 | 794 | 760 | 764 | 40,600 |
2016/03/30 | 798 | 804 | 781 | 782 | 38,500 |
2016/03/29 | 790 | 802 | 781 | 797 | 36,600 |
2016/03/28 | 805 | 806 | 777 | 794 | 56,200 |
2016/03/25 | 792 | 801 | 782 | 787 | 36,100 |
2016/03/24 | 808 | 814 | 791 | 791 | 54,500 |
2016/03/23 | 824 | 824 | 803 | 808 | 32,200 |
2016/03/22 | 835 | 835 | 806 | 824 | 74,600 |
2016/03/18 | 791 | 822 | 791 | 820 | 90,400 |
2016/03/17 | 796 | 822 | 796 | 801 | 50,900 |
2016/03/16 | 781 | 805 | 777 | 792 | 36,400 |
2016/03/15 | 808 | 813 | 786 | 789 | 67,200 |
2016/03/14 | 800 | 814 | 795 | 808 | 46,800 |
2016/03/11 | 783 | 793 | 783 | 791 | 91,800 |
2016/03/10 | 778 | 787 | 774 | 783 | 51,300 |
2016/03/09 | 767 | 776 | 758 | 773 | 33,000 |
2016/03/08 | 782 | 792 | 759 | 773 | 140,000 |
2016/03/07 | 783 | 798 | 783 | 789 | 39,000 |
2016/03/04 | 761 | 788 | 758 | 782 | 53,600 |
2016/03/03 | 738 | 766 | 736 | 765 | 71,900 |
2016/03/02 | 745 | 750 | 738 | 740 | 54,800 |
2016/03/01 | 727 | 745 | 722 | 734 | 103,200 |
2016/02/29 | 737 | 754 | 720 | 724 | 83,900 |
2016/02/26 | 742 | 751 | 728 | 732 | 80,200 |
2016/02/25 | 759 | 773 | 729 | 737 | 140,700 |
2016/02/24 | 757 | 769 | 748 | 759 | 73,800 |
2016/02/23 | 825 | 833 | 770 | 772 | 82,300 |
2016/02/22 | 832 | 838 | 809 | 817 | 95,100 |
2016/02/19 | 826 | 837 | 810 | 822 | 35,000 |
2016/02/18 | 829 | 854 | 823 | 842 | 91,200 |
2016/02/17 | 798 | 832 | 784 | 804 | 49,900 |
2016/02/16 | 806 | 835 | 794 | 803 | 75,300 |
2016/02/15 | 801 | 823 | 797 | 819 | 46,000 |
2016/02/12 | 792 | 800 | 758 | 759 | 60,300 |
2016/02/10 | 836 | 845 | 815 | 829 | 74,600 |
2016/02/09 | 815 | 837 | 813 | 827 | 96,900 |
2016/02/08 | 794 | 850 | 794 | 845 | 109,300 |
2016/02/05 | 805 | 821 | 788 | 809 | 174,500 |
2016/02/04 | 889 | 910 | 885 | 895 | 38,500 |
2016/02/03 | 909 | 909 | 880 | 904 | 32,900 |
2016/02/02 | 929 | 937 | 920 | 936 | 42,200 |
2016/02/01 | 902 | 937 | 902 | 936 | 45,200 |
2016/01/29 | 860 | 898 | 854 | 898 | 48,100 |
2016/01/28 | 870 | 870 | 852 | 860 | 29,200 |
2016/01/27 | 865 | 879 | 863 | 874 | 40,400 |
2016/01/26 | 853 | 866 | 845 | 850 | 61,900 |
2016/01/25 | 895 | 895 | 870 | 874 | 47,300 |
2016/01/22 | 856 | 875 | 856 | 871 | 61,500 |
2016/01/21 | 854 | 873 | 836 | 839 | 109,900 |
2016/01/20 | 868 | 879 | 852 | 853 | 45,400 |
2016/01/19 | 894 | 905 | 863 | 877 | 67,500 |
2016/01/18 | 895 | 922 | 895 | 906 | 94,300 |
2016/01/15 | 905 | 924 | 897 | 909 | 91,500 |
2016/01/14 | 850 | 899 | 850 | 890 | 100,700 |
2016/01/13 | 826 | 875 | 826 | 864 | 28,700 |
2016/01/12 | 836 | 850 | 817 | 817 | 54,100 |
2016/01/08 | 866 | 892 | 846 | 855 | 56,900 |
2016/01/07 | 916 | 930 | 866 | 870 | 57,800 |
2016/01/06 | 943 | 946 | 910 | 930 | 42,400 |
2016/01/05 | 914 | 953 | 914 | 945 | 33,200 |
2016/01/04 | 933 | 958 | 920 | 923 | 38,000 |