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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,239 | 1,248 | 1,233 | 1,236 | 43,200 |
| 2017/12/28 | 1,245 | 1,260 | 1,232 | 1,233 | 68,400 |
| 2017/12/27 | 1,265 | 1,265 | 1,246 | 1,250 | 37,100 |
| 2017/12/26 | 1,261 | 1,269 | 1,260 | 1,262 | 33,100 |
| 2017/12/25 | 1,252 | 1,263 | 1,248 | 1,260 | 30,800 |
| 2017/12/22 | 1,243 | 1,261 | 1,239 | 1,253 | 53,300 |
| 2017/12/21 | 1,236 | 1,241 | 1,229 | 1,239 | 35,900 |
| 2017/12/20 | 1,220 | 1,243 | 1,220 | 1,235 | 38,700 |
| 2017/12/19 | 1,236 | 1,242 | 1,220 | 1,220 | 63,400 |
| 2017/12/18 | 1,248 | 1,251 | 1,231 | 1,236 | 64,800 |
| 2017/12/15 | 1,229 | 1,249 | 1,208 | 1,237 | 138,600 |
| 2017/12/14 | 1,219 | 1,227 | 1,212 | 1,225 | 55,300 |
| 2017/12/13 | 1,215 | 1,222 | 1,209 | 1,210 | 52,500 |
| 2017/12/12 | 1,209 | 1,241 | 1,209 | 1,212 | 82,600 |
| 2017/12/11 | 1,211 | 1,216 | 1,198 | 1,205 | 38,800 |
| 2017/12/08 | 1,190 | 1,207 | 1,190 | 1,206 | 91,400 |
| 2017/12/07 | 1,203 | 1,230 | 1,203 | 1,220 | 99,400 |
| 2017/12/06 | 1,180 | 1,211 | 1,178 | 1,197 | 129,400 |
| 2017/12/05 | 1,180 | 1,190 | 1,172 | 1,177 | 64,000 |
| 2017/12/04 | 1,202 | 1,204 | 1,177 | 1,188 | 148,300 |
| 2017/12/01 | 1,183 | 1,204 | 1,173 | 1,178 | 101,600 |
| 2017/11/30 | 1,195 | 1,198 | 1,169 | 1,170 | 96,500 |
| 2017/11/29 | 1,201 | 1,210 | 1,192 | 1,197 | 61,400 |
| 2017/11/28 | 1,220 | 1,220 | 1,189 | 1,192 | 76,500 |
| 2017/11/27 | 1,255 | 1,255 | 1,218 | 1,224 | 75,000 |
| 2017/11/24 | 1,230 | 1,256 | 1,222 | 1,249 | 157,300 |
| 2017/11/22 | 1,207 | 1,228 | 1,185 | 1,225 | 201,500 |
| 2017/11/21 | 1,162 | 1,164 | 1,144 | 1,153 | 123,600 |
| 2017/11/20 | 1,150 | 1,157 | 1,134 | 1,151 | 132,100 |
| 2017/11/17 | 1,193 | 1,197 | 1,164 | 1,168 | 75,900 |
| 2017/11/16 | 1,186 | 1,186 | 1,165 | 1,175 | 97,500 |
| 2017/11/15 | 1,214 | 1,230 | 1,194 | 1,199 | 135,400 |
| 2017/11/14 | 1,192 | 1,211 | 1,192 | 1,198 | 52,300 |
| 2017/11/13 | 1,219 | 1,219 | 1,192 | 1,192 | 44,700 |
| 2017/11/10 | 1,220 | 1,239 | 1,218 | 1,226 | 75,800 |
| 2017/11/09 | 1,237 | 1,257 | 1,220 | 1,232 | 110,500 |
| 2017/11/08 | 1,250 | 1,319 | 1,225 | 1,235 | 277,300 |
| 2017/11/07 | 1,200 | 1,209 | 1,186 | 1,202 | 89,100 |
| 2017/11/06 | 1,175 | 1,197 | 1,170 | 1,190 | 87,700 |
| 2017/11/02 | 1,168 | 1,172 | 1,157 | 1,163 | 39,900 |
| 2017/11/01 | 1,161 | 1,178 | 1,155 | 1,172 | 98,700 |
| 2017/10/31 | 1,136 | 1,157 | 1,136 | 1,152 | 72,600 |
| 2017/10/30 | 1,134 | 1,141 | 1,129 | 1,132 | 103,200 |
| 2017/10/27 | 1,137 | 1,137 | 1,126 | 1,130 | 34,300 |
| 2017/10/26 | 1,115 | 1,144 | 1,115 | 1,137 | 56,400 |
| 2017/10/25 | 1,129 | 1,129 | 1,112 | 1,115 | 65,600 |
| 2017/10/24 | 1,126 | 1,129 | 1,118 | 1,121 | 86,800 |
| 2017/10/23 | 1,115 | 1,136 | 1,115 | 1,130 | 78,600 |
| 2017/10/20 | 1,112 | 1,116 | 1,103 | 1,106 | 50,400 |
| 2017/10/19 | 1,118 | 1,119 | 1,108 | 1,115 | 68,300 |
| 2017/10/18 | 1,136 | 1,136 | 1,101 | 1,109 | 91,100 |
| 2017/10/17 | 1,151 | 1,153 | 1,137 | 1,138 | 63,800 |
| 2017/10/16 | 1,141 | 1,153 | 1,136 | 1,144 | 74,600 |
| 2017/10/13 | 1,124 | 1,140 | 1,123 | 1,135 | 80,800 |
| 2017/10/12 | 1,130 | 1,134 | 1,122 | 1,123 | 58,700 |
| 2017/10/11 | 1,136 | 1,136 | 1,121 | 1,125 | 71,900 |
| 2017/10/10 | 1,144 | 1,145 | 1,134 | 1,136 | 35,600 |
| 2017/10/06 | 1,154 | 1,154 | 1,144 | 1,147 | 51,200 |
| 2017/10/05 | 1,145 | 1,153 | 1,137 | 1,144 | 34,000 |
| 2017/10/04 | 1,155 | 1,155 | 1,143 | 1,148 | 44,700 |
| 2017/10/03 | 1,170 | 1,170 | 1,149 | 1,155 | 48,600 |
| 2017/10/02 | 1,141 | 1,162 | 1,139 | 1,156 | 85,300 |
| 2017/09/29 | 1,133 | 1,133 | 1,112 | 1,132 | 78,500 |
| 2017/09/28 | 1,131 | 1,132 | 1,113 | 1,131 | 55,300 |
| 2017/09/27 | 1,120 | 1,150 | 1,096 | 1,117 | 39,600 |
| 2017/09/26 | 1,111 | 1,132 | 1,106 | 1,130 | 69,700 |
| 2017/09/25 | 1,117 | 1,118 | 1,109 | 1,114 | 43,600 |
| 2017/09/22 | 1,108 | 1,116 | 1,096 | 1,111 | 49,000 |
| 2017/09/21 | 1,121 | 1,123 | 1,103 | 1,111 | 71,900 |
| 2017/09/20 | 1,118 | 1,129 | 1,112 | 1,121 | 45,600 |
| 2017/09/19 | 1,125 | 1,130 | 1,113 | 1,120 | 57,700 |
| 2017/09/15 | 1,106 | 1,111 | 1,088 | 1,110 | 61,500 |
| 2017/09/14 | 1,107 | 1,116 | 1,095 | 1,105 | 44,300 |
| 2017/09/13 | 1,100 | 1,122 | 1,098 | 1,113 | 126,100 |
| 2017/09/12 | 1,100 | 1,104 | 1,088 | 1,099 | 111,900 |
| 2017/09/11 | 1,092 | 1,096 | 1,084 | 1,087 | 34,300 |
| 2017/09/08 | 1,074 | 1,097 | 1,050 | 1,073 | 132,400 |
| 2017/09/07 | 1,075 | 1,085 | 1,068 | 1,074 | 45,600 |
| 2017/09/06 | 1,079 | 1,079 | 1,054 | 1,069 | 38,900 |
| 2017/09/05 | 1,098 | 1,110 | 1,081 | 1,084 | 65,500 |
| 2017/09/04 | 1,127 | 1,139 | 1,086 | 1,091 | 107,100 |
| 2017/09/01 | 1,080 | 1,083 | 1,068 | 1,080 | 29,500 |
| 2017/08/31 | 1,078 | 1,087 | 1,063 | 1,073 | 52,900 |
| 2017/08/30 | 1,079 | 1,082 | 1,069 | 1,079 | 26,700 |
| 2017/08/29 | 1,076 | 1,080 | 1,067 | 1,074 | 56,100 |
| 2017/08/28 | 1,083 | 1,098 | 1,072 | 1,078 | 32,300 |
| 2017/08/25 | 1,081 | 1,082 | 1,063 | 1,079 | 37,600 |
| 2017/08/24 | 1,062 | 1,073 | 1,061 | 1,070 | 24,300 |
| 2017/08/23 | 1,096 | 1,098 | 1,062 | 1,068 | 60,300 |
| 2017/08/22 | 1,072 | 1,079 | 1,062 | 1,072 | 25,300 |
| 2017/08/21 | 1,059 | 1,079 | 1,059 | 1,073 | 51,500 |
| 2017/08/18 | 1,053 | 1,067 | 1,050 | 1,058 | 59,100 |
| 2017/08/17 | 1,054 | 1,076 | 1,053 | 1,069 | 40,300 |
| 2017/08/16 | 1,065 | 1,072 | 1,052 | 1,052 | 56,000 |
| 2017/08/15 | 1,055 | 1,076 | 1,044 | 1,068 | 60,500 |
| 2017/08/14 | 1,061 | 1,073 | 1,043 | 1,045 | 102,200 |
| 2017/08/10 | 1,077 | 1,090 | 1,074 | 1,085 | 51,500 |
| 2017/08/09 | 1,098 | 1,105 | 1,075 | 1,076 | 143,500 |
| 2017/08/08 | 1,112 | 1,118 | 1,099 | 1,104 | 75,900 |
| 2017/08/07 | 1,147 | 1,147 | 1,097 | 1,109 | 232,800 |
| 2017/08/04 | 1,068 | 1,095 | 1,062 | 1,087 | 156,700 |
| 2017/08/03 | 1,044 | 1,061 | 1,043 | 1,061 | 140,200 |
| 2017/08/02 | 1,029 | 1,040 | 1,017 | 1,040 | 100,700 |
| 2017/08/01 | 1,021 | 1,026 | 1,014 | 1,023 | 69,900 |
| 2017/07/31 | 1,019 | 1,019 | 1,008 | 1,016 | 90,600 |
| 2017/07/28 | 1,012 | 1,019 | 1,006 | 1,017 | 119,600 |
| 2017/07/27 | 1,006 | 1,023 | 1,006 | 1,013 | 97,900 |
| 2017/07/26 | 1,016 | 1,016 | 1,000 | 1,012 | 96,400 |
| 2017/07/25 | 1,031 | 1,032 | 1,013 | 1,015 | 78,700 |
| 2017/07/24 | 1,025 | 1,035 | 1,019 | 1,032 | 122,300 |
| 2017/07/21 | 1,031 | 1,032 | 1,025 | 1,030 | 120,700 |
| 2017/07/20 | 1,031 | 1,035 | 1,027 | 1,031 | 80,900 |
| 2017/07/19 | 1,029 | 1,036 | 1,026 | 1,031 | 76,600 |
| 2017/07/18 | 1,037 | 1,038 | 1,029 | 1,032 | 87,400 |
| 2017/07/14 | 1,033 | 1,040 | 1,030 | 1,034 | 51,400 |
| 2017/07/13 | 1,036 | 1,046 | 1,029 | 1,032 | 44,200 |
| 2017/07/12 | 1,029 | 1,036 | 1,027 | 1,028 | 153,200 |
| 2017/07/11 | 1,019 | 1,037 | 1,019 | 1,029 | 90,000 |
| 2017/07/10 | 1,028 | 1,037 | 1,023 | 1,023 | 93,900 |
| 2017/07/07 | 1,038 | 1,053 | 1,028 | 1,028 | 90,000 |
| 2017/07/06 | 1,050 | 1,057 | 1,039 | 1,047 | 63,400 |
| 2017/07/05 | 1,053 | 1,066 | 1,046 | 1,054 | 83,800 |
| 2017/07/04 | 1,076 | 1,076 | 1,047 | 1,053 | 65,200 |
| 2017/07/03 | 1,057 | 1,078 | 1,056 | 1,065 | 65,800 |
| 2017/06/30 | 1,072 | 1,074 | 1,061 | 1,065 | 77,900 |
| 2017/06/29 | 1,080 | 1,088 | 1,072 | 1,074 | 52,900 |
| 2017/06/28 | 1,047 | 1,072 | 1,047 | 1,066 | 90,400 |
| 2017/06/27 | 1,046 | 1,053 | 1,042 | 1,047 | 64,500 |
| 2017/06/26 | 1,038 | 1,053 | 1,033 | 1,044 | 60,000 |
| 2017/06/23 | 1,031 | 1,043 | 1,029 | 1,034 | 53,600 |
| 2017/06/22 | 1,042 | 1,042 | 1,033 | 1,033 | 34,500 |
| 2017/06/21 | 1,050 | 1,052 | 1,036 | 1,036 | 42,100 |
| 2017/06/20 | 1,040 | 1,054 | 1,040 | 1,050 | 46,200 |
| 2017/06/19 | 1,038 | 1,043 | 1,033 | 1,040 | 28,100 |
| 2017/06/16 | 1,031 | 1,040 | 1,028 | 1,035 | 55,000 |
| 2017/06/15 | 1,039 | 1,041 | 1,023 | 1,023 | 38,700 |
| 2017/06/14 | 1,040 | 1,054 | 1,032 | 1,045 | 63,800 |
| 2017/06/13 | 1,034 | 1,044 | 1,030 | 1,038 | 28,000 |
| 2017/06/12 | 1,050 | 1,050 | 1,035 | 1,041 | 48,400 |
| 2017/06/09 | 1,015 | 1,044 | 1,013 | 1,041 | 91,300 |
| 2017/06/08 | 1,026 | 1,026 | 1,009 | 1,014 | 48,800 |
| 2017/06/07 | 1,019 | 1,038 | 1,014 | 1,022 | 92,500 |
| 2017/06/06 | 1,025 | 1,028 | 1,017 | 1,019 | 55,800 |
| 2017/06/05 | 1,031 | 1,032 | 1,014 | 1,029 | 64,400 |
| 2017/06/02 | 1,012 | 1,039 | 1,012 | 1,033 | 156,900 |
| 2017/06/01 | 1,001 | 1,020 | 1,001 | 1,011 | 112,500 |
| 2017/05/31 | 1,008 | 1,011 | 995 | 1,001 | 100,700 |
| 2017/05/30 | 1,009 | 1,017 | 1,006 | 1,011 | 55,400 |
| 2017/05/29 | 980 | 1,020 | 978 | 1,015 | 70,900 |
| 2017/05/26 | 991 | 994 | 979 | 982 | 41,900 |
| 2017/05/25 | 954 | 991 | 954 | 991 | 93,400 |
| 2017/05/24 | 958 | 968 | 951 | 958 | 120,000 |
| 2017/05/23 | 969 | 974 | 952 | 957 | 145,100 |
| 2017/05/22 | 978 | 978 | 958 | 962 | 110,900 |
| 2017/05/19 | 991 | 991 | 957 | 978 | 116,400 |
| 2017/05/18 | 1,009 | 1,013 | 1,001 | 1,006 | 40,200 |
| 2017/05/17 | 1,033 | 1,040 | 1,024 | 1,030 | 79,800 |
| 2017/05/16 | 1,045 | 1,058 | 1,033 | 1,035 | 78,600 |
| 2017/05/15 | 1,004 | 1,044 | 1,004 | 1,040 | 152,200 |
| 2017/05/12 | 983 | 1,011 | 981 | 1,003 | 127,200 |
| 2017/05/11 | 948 | 964 | 946 | 964 | 27,900 |
| 2017/05/10 | 959 | 964 | 955 | 963 | 53,600 |
| 2017/05/09 | 957 | 960 | 953 | 959 | 48,000 |
| 2017/05/08 | 945 | 964 | 945 | 964 | 92,700 |
| 2017/05/02 | 927 | 942 | 926 | 941 | 57,400 |
| 2017/05/01 | 916 | 927 | 916 | 926 | 25,800 |
| 2017/04/28 | 918 | 930 | 910 | 920 | 69,800 |
| 2017/04/27 | 907 | 927 | 907 | 927 | 97,700 |
| 2017/04/26 | 900 | 908 | 890 | 908 | 26,800 |
| 2017/04/25 | 887 | 897 | 878 | 890 | 36,200 |
| 2017/04/24 | 876 | 888 | 862 | 886 | 43,800 |
| 2017/04/21 | 863 | 866 | 854 | 858 | 32,800 |
| 2017/04/20 | 851 | 861 | 851 | 856 | 24,700 |
| 2017/04/19 | 860 | 864 | 851 | 852 | 27,800 |
| 2017/04/18 | 861 | 872 | 850 | 859 | 37,900 |
| 2017/04/17 | 856 | 868 | 852 | 857 | 24,100 |
| 2017/04/14 | 851 | 860 | 846 | 858 | 48,200 |
| 2017/04/13 | 853 | 858 | 847 | 856 | 32,900 |
| 2017/04/12 | 876 | 879 | 864 | 868 | 22,800 |
| 2017/04/11 | 882 | 890 | 881 | 885 | 32,600 |
| 2017/04/10 | 894 | 903 | 888 | 892 | 28,200 |
| 2017/04/07 | 891 | 901 | 886 | 889 | 37,800 |
| 2017/04/06 | 903 | 903 | 886 | 889 | 55,800 |
| 2017/04/05 | 905 | 914 | 901 | 904 | 44,100 |
| 2017/04/04 | 904 | 909 | 892 | 907 | 74,300 |
| 2017/04/03 | 904 | 916 | 904 | 907 | 61,100 |
| 2017/03/31 | 937 | 937 | 902 | 904 | 84,200 |
| 2017/03/30 | 939 | 944 | 934 | 935 | 44,000 |
| 2017/03/29 | 935 | 938 | 927 | 938 | 25,000 |
| 2017/03/28 | 933 | 942 | 927 | 930 | 75,500 |
| 2017/03/27 | 911 | 929 | 911 | 923 | 54,300 |
| 2017/03/24 | 910 | 923 | 907 | 923 | 37,100 |
| 2017/03/23 | 908 | 916 | 901 | 913 | 39,400 |
| 2017/03/22 | 916 | 920 | 904 | 914 | 64,300 |
| 2017/03/21 | 933 | 943 | 925 | 935 | 44,400 |
| 2017/03/17 | 929 | 955 | 925 | 948 | 68,300 |
| 2017/03/16 | 919 | 941 | 919 | 936 | 51,000 |
| 2017/03/15 | 951 | 951 | 927 | 928 | 73,800 |
| 2017/03/14 | 947 | 966 | 940 | 950 | 102,800 |
| 2017/03/13 | 917 | 924 | 916 | 919 | 46,400 |
| 2017/03/10 | 919 | 930 | 908 | 917 | 83,900 |
| 2017/03/09 | 925 | 929 | 902 | 909 | 79,900 |
| 2017/03/08 | 936 | 936 | 916 | 923 | 36,300 |
| 2017/03/07 | 918 | 921 | 914 | 921 | 20,300 |
| 2017/03/06 | 915 | 927 | 910 | 919 | 30,200 |
| 2017/03/03 | 910 | 919 | 910 | 917 | 48,900 |
| 2017/03/02 | 924 | 924 | 910 | 914 | 26,500 |
| 2017/03/01 | 903 | 918 | 902 | 918 | 24,000 |
| 2017/02/28 | 902 | 915 | 900 | 903 | 35,000 |
| 2017/02/27 | 901 | 904 | 885 | 898 | 35,300 |
| 2017/02/24 | 899 | 915 | 897 | 914 | 27,900 |
| 2017/02/23 | 923 | 923 | 903 | 910 | 20,700 |
| 2017/02/22 | 914 | 921 | 909 | 915 | 39,800 |
| 2017/02/21 | 912 | 921 | 909 | 919 | 20,800 |
| 2017/02/20 | 923 | 923 | 903 | 918 | 42,500 |
| 2017/02/17 | 927 | 936 | 916 | 931 | 22,600 |
| 2017/02/16 | 944 | 944 | 921 | 929 | 31,500 |
| 2017/02/15 | 948 | 949 | 942 | 946 | 42,800 |
| 2017/02/14 | 945 | 950 | 939 | 944 | 78,200 |
| 2017/02/13 | 936 | 948 | 936 | 940 | 51,900 |
| 2017/02/10 | 920 | 936 | 917 | 927 | 117,000 |
| 2017/02/09 | 909 | 913 | 905 | 909 | 56,300 |
| 2017/02/08 | 906 | 917 | 895 | 915 | 63,500 |
| 2017/02/07 | 896 | 917 | 884 | 907 | 83,900 |
| 2017/02/06 | 909 | 909 | 884 | 894 | 40,800 |
| 2017/02/03 | 886 | 913 | 886 | 912 | 52,400 |
| 2017/02/02 | 907 | 907 | 894 | 897 | 55,500 |
| 2017/02/01 | 891 | 912 | 890 | 909 | 59,700 |
| 2017/01/31 | 890 | 905 | 885 | 900 | 55,700 |
| 2017/01/30 | 903 | 903 | 892 | 898 | 45,200 |
| 2017/01/27 | 913 | 915 | 904 | 909 | 58,200 |
| 2017/01/26 | 911 | 911 | 901 | 907 | 29,000 |
| 2017/01/25 | 919 | 919 | 902 | 906 | 22,000 |
| 2017/01/24 | 900 | 909 | 887 | 906 | 33,800 |
| 2017/01/23 | 904 | 911 | 899 | 900 | 17,600 |
| 2017/01/20 | 909 | 911 | 898 | 907 | 49,900 |
| 2017/01/19 | 900 | 915 | 885 | 913 | 51,300 |
| 2017/01/18 | 884 | 896 | 881 | 893 | 43,800 |
| 2017/01/17 | 902 | 904 | 884 | 890 | 46,000 |
| 2017/01/16 | 903 | 915 | 894 | 904 | 43,700 |
| 2017/01/13 | 898 | 910 | 898 | 910 | 30,300 |
| 2017/01/12 | 915 | 915 | 886 | 898 | 58,100 |
| 2017/01/11 | 914 | 928 | 909 | 917 | 45,600 |
| 2017/01/10 | 905 | 912 | 900 | 909 | 54,100 |
| 2017/01/06 | 906 | 914 | 899 | 912 | 27,100 |
| 2017/01/05 | 915 | 915 | 902 | 909 | 37,000 |
| 2017/01/04 | 906 | 914 | 899 | 914 | 60,300 |