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 |
---|---|---|---|---|---|
2019/12/30 | 921 | 921 | 898 | 898 | 26,000 |
2019/12/27 | 919 | 925 | 915 | 925 | 18,300 |
2019/12/26 | 899 | 915 | 899 | 915 | 46,600 |
2019/12/25 | 891 | 896 | 888 | 895 | 21,900 |
2019/12/24 | 895 | 896 | 891 | 894 | 11,200 |
2019/12/23 | 906 | 906 | 890 | 891 | 26,300 |
2019/12/20 | 917 | 917 | 900 | 904 | 50,100 |
2019/12/19 | 919 | 922 | 913 | 917 | 29,000 |
2019/12/18 | 914 | 920 | 906 | 918 | 31,000 |
2019/12/17 | 917 | 917 | 897 | 913 | 33,400 |
2019/12/16 | 906 | 915 | 899 | 906 | 57,300 |
2019/12/13 | 909 | 919 | 900 | 900 | 86,200 |
2019/12/12 | 902 | 902 | 886 | 889 | 23,500 |
2019/12/11 | 891 | 903 | 890 | 895 | 38,400 |
2019/12/10 | 888 | 892 | 884 | 891 | 30,700 |
2019/12/09 | 891 | 891 | 883 | 887 | 15,700 |
2019/12/06 | 862 | 880 | 862 | 876 | 49,700 |
2019/12/05 | 864 | 873 | 856 | 860 | 32,700 |
2019/12/04 | 866 | 866 | 855 | 862 | 34,500 |
2019/12/03 | 884 | 884 | 863 | 873 | 29,500 |
2019/12/02 | 882 | 894 | 879 | 887 | 46,300 |
2019/11/29 | 873 | 881 | 868 | 878 | 26,400 |
2019/11/28 | 882 | 884 | 870 | 876 | 15,200 |
2019/11/27 | 871 | 882 | 871 | 882 | 11,400 |
2019/11/26 | 890 | 890 | 869 | 871 | 38,200 |
2019/11/25 | 892 | 892 | 875 | 882 | 24,900 |
2019/11/22 | 884 | 887 | 878 | 884 | 32,300 |
2019/11/21 | 884 | 884 | 864 | 882 | 51,200 |
2019/11/20 | 898 | 909 | 886 | 895 | 27,200 |
2019/11/19 | 915 | 915 | 892 | 908 | 74,900 |
2019/11/18 | 910 | 926 | 888 | 926 | 107,900 |
2019/11/15 | 905 | 918 | 903 | 908 | 38,100 |
2019/11/14 | 918 | 918 | 902 | 903 | 27,600 |
2019/11/13 | 939 | 939 | 918 | 919 | 32,900 |
2019/11/12 | 930 | 940 | 927 | 939 | 27,500 |
2019/11/11 | 936 | 938 | 920 | 930 | 33,900 |
2019/11/08 | 942 | 942 | 920 | 932 | 66,700 |
2019/11/07 | 935 | 935 | 913 | 927 | 61,000 |
2019/11/06 | 988 | 988 | 974 | 974 | 31,800 |
2019/11/05 | 982 | 988 | 969 | 986 | 38,800 |
2019/11/01 | 954 | 968 | 944 | 967 | 13,200 |
2019/10/31 | 989 | 989 | 957 | 961 | 31,400 |
2019/10/30 | 955 | 991 | 939 | 990 | 86,700 |
2019/10/29 | 962 | 978 | 950 | 957 | 60,200 |
2019/10/28 | 935 | 957 | 935 | 955 | 42,000 |
2019/10/25 | 935 | 937 | 929 | 935 | 28,500 |
2019/10/24 | 940 | 940 | 930 | 935 | 18,600 |
2019/10/23 | 932 | 934 | 919 | 934 | 19,200 |
2019/10/21 | 935 | 937 | 925 | 930 | 19,800 |
2019/10/18 | 929 | 943 | 918 | 924 | 26,900 |
2019/10/17 | 938 | 938 | 918 | 923 | 30,600 |
2019/10/16 | 920 | 938 | 919 | 935 | 44,200 |
2019/10/15 | 910 | 918 | 905 | 911 | 34,300 |
2019/10/11 | 914 | 917 | 888 | 895 | 36,200 |
2019/10/10 | 895 | 907 | 886 | 899 | 42,900 |
2019/10/09 | 881 | 896 | 880 | 896 | 24,000 |
2019/10/08 | 859 | 893 | 859 | 889 | 30,700 |
2019/10/07 | 850 | 852 | 833 | 851 | 14,500 |
2019/10/04 | 848 | 850 | 838 | 850 | 13,800 |
2019/10/03 | 843 | 855 | 839 | 849 | 26,700 |
2019/10/02 | 865 | 880 | 863 | 871 | 24,700 |
2019/10/01 | 855 | 869 | 854 | 869 | 14,200 |
2019/09/30 | 860 | 866 | 844 | 849 | 31,500 |
2019/09/27 | 892 | 892 | 859 | 869 | 36,300 |
2019/09/26 | 888 | 899 | 876 | 882 | 56,500 |
2019/09/25 | 894 | 894 | 872 | 875 | 31,600 |
2019/09/24 | 916 | 916 | 895 | 898 | 39,100 |
2019/09/20 | 910 | 919 | 899 | 919 | 60,200 |
2019/09/19 | 869 | 906 | 869 | 905 | 72,100 |
2019/09/18 | 879 | 879 | 858 | 867 | 28,100 |
2019/09/17 | 887 | 887 | 860 | 876 | 42,800 |
2019/09/13 | 875 | 883 | 870 | 879 | 98,300 |
2019/09/12 | 866 | 880 | 857 | 864 | 47,900 |
2019/09/11 | 842 | 872 | 842 | 870 | 47,400 |
2019/09/10 | 825 | 838 | 825 | 838 | 31,600 |
2019/09/09 | 823 | 828 | 818 | 824 | 26,800 |
2019/09/06 | 817 | 821 | 813 | 814 | 26,000 |
2019/09/05 | 804 | 824 | 804 | 813 | 53,500 |
2019/09/04 | 802 | 808 | 792 | 794 | 28,900 |
2019/09/03 | 792 | 813 | 792 | 804 | 20,800 |
2019/09/02 | 793 | 801 | 785 | 796 | 25,500 |
2019/08/30 | 780 | 805 | 778 | 802 | 59,800 |
2019/08/29 | 770 | 772 | 763 | 768 | 19,800 |
2019/08/28 | 762 | 770 | 759 | 765 | 22,000 |
2019/08/27 | 767 | 778 | 755 | 759 | 43,700 |
2019/08/26 | 760 | 767 | 754 | 759 | 51,200 |
2019/08/23 | 784 | 793 | 781 | 786 | 21,100 |
2019/08/22 | 783 | 788 | 779 | 782 | 24,100 |
2019/08/21 | 772 | 780 | 768 | 776 | 33,300 |
2019/08/20 | 773 | 780 | 771 | 780 | 22,000 |
2019/08/19 | 783 | 788 | 771 | 775 | 23,800 |
2019/08/16 | 781 | 792 | 776 | 780 | 29,300 |
2019/08/15 | 779 | 785 | 772 | 784 | 28,100 |
2019/08/14 | 826 | 829 | 793 | 800 | 43,200 |
2019/08/13 | 797 | 819 | 794 | 816 | 44,100 |
2019/08/09 | 795 | 818 | 792 | 812 | 28,200 |
2019/08/08 | 789 | 817 | 787 | 807 | 24,100 |
2019/08/07 | 790 | 798 | 787 | 789 | 27,400 |
2019/08/06 | 768 | 800 | 766 | 797 | 51,900 |
2019/08/05 | 808 | 808 | 787 | 793 | 49,900 |
2019/08/02 | 835 | 835 | 811 | 811 | 49,400 |
2019/08/01 | 841 | 858 | 835 | 853 | 21,500 |
2019/07/31 | 855 | 860 | 842 | 843 | 61,700 |
2019/07/30 | 864 | 872 | 858 | 869 | 31,400 |
2019/07/29 | 866 | 867 | 856 | 864 | 12,000 |
2019/07/26 | 871 | 874 | 863 | 866 | 11,500 |
2019/07/25 | 862 | 884 | 862 | 878 | 9,800 |
2019/07/24 | 873 | 879 | 862 | 871 | 40,600 |
2019/07/23 | 874 | 884 | 872 | 872 | 29,000 |
2019/07/22 | 893 | 893 | 870 | 875 | 63,500 |
2019/07/19 | 865 | 907 | 860 | 898 | 41,700 |
2019/07/18 | 884 | 886 | 862 | 865 | 64,700 |
2019/07/17 | 891 | 901 | 886 | 890 | 21,000 |
2019/07/16 | 911 | 912 | 893 | 896 | 26,100 |
2019/07/12 | 911 | 911 | 898 | 908 | 21,000 |
2019/07/11 | 888 | 908 | 888 | 907 | 23,500 |
2019/07/10 | 895 | 895 | 886 | 888 | 33,600 |
2019/07/09 | 901 | 906 | 898 | 902 | 27,100 |
2019/07/08 | 918 | 918 | 905 | 905 | 41,800 |
2019/07/05 | 918 | 928 | 917 | 923 | 28,900 |
2019/07/04 | 907 | 930 | 907 | 921 | 34,600 |
2019/07/03 | 892 | 908 | 890 | 907 | 22,800 |
2019/07/02 | 898 | 907 | 890 | 903 | 35,800 |
2019/07/01 | 883 | 898 | 873 | 898 | 32,500 |
2019/06/28 | 876 | 877 | 861 | 863 | 44,300 |
2019/06/27 | 860 | 879 | 860 | 878 | 26,000 |
2019/06/26 | 847 | 864 | 847 | 851 | 33,200 |
2019/06/25 | 857 | 869 | 852 | 854 | 28,200 |
2019/06/24 | 863 | 872 | 860 | 862 | 19,000 |
2019/06/21 | 848 | 859 | 846 | 854 | 31,700 |
2019/06/20 | 842 | 846 | 835 | 843 | 15,600 |
2019/06/19 | 821 | 839 | 819 | 832 | 45,800 |
2019/06/18 | 825 | 830 | 804 | 806 | 39,100 |
2019/06/17 | 843 | 843 | 821 | 823 | 37,600 |
2019/06/14 | 857 | 866 | 850 | 850 | 58,900 |
2019/06/13 | 876 | 878 | 862 | 872 | 23,300 |
2019/06/12 | 899 | 903 | 887 | 888 | 38,400 |
2019/06/11 | 893 | 905 | 890 | 905 | 23,800 |
2019/06/10 | 886 | 905 | 880 | 892 | 38,900 |
2019/06/07 | 866 | 884 | 858 | 884 | 24,400 |
2019/06/06 | 866 | 875 | 854 | 865 | 21,700 |
2019/06/05 | 842 | 866 | 842 | 866 | 32,600 |
2019/06/04 | 810 | 824 | 806 | 824 | 49,800 |
2019/06/03 | 805 | 815 | 805 | 807 | 51,700 |
2019/05/31 | 830 | 830 | 815 | 819 | 38,100 |
2019/05/30 | 838 | 846 | 833 | 841 | 17,800 |
2019/05/29 | 853 | 855 | 841 | 848 | 26,400 |
2019/05/28 | 866 | 868 | 859 | 866 | 37,100 |
2019/05/27 | 867 | 868 | 858 | 863 | 14,400 |
2019/05/24 | 852 | 867 | 848 | 867 | 21,600 |
2019/05/23 | 860 | 871 | 859 | 862 | 16,800 |
2019/05/22 | 876 | 880 | 866 | 867 | 19,900 |
2019/05/21 | 890 | 890 | 872 | 876 | 39,700 |
2019/05/20 | 886 | 903 | 881 | 897 | 39,800 |
2019/05/17 | 877 | 894 | 876 | 887 | 40,700 |
2019/05/16 | 865 | 865 | 851 | 859 | 37,000 |
2019/05/15 | 861 | 865 | 841 | 863 | 38,700 |
2019/05/14 | 842 | 847 | 825 | 846 | 43,400 |
2019/05/13 | 871 | 888 | 862 | 862 | 34,000 |
2019/05/10 | 868 | 898 | 868 | 885 | 59,500 |
2019/05/09 | 908 | 910 | 880 | 888 | 69,200 |
2019/05/08 | 933 | 933 | 908 | 921 | 60,800 |
2019/05/07 | 955 | 972 | 948 | 948 | 60,800 |
2019/04/26 | 941 | 960 | 934 | 954 | 34,500 |
2019/04/25 | 954 | 957 | 941 | 955 | 23,900 |
2019/04/24 | 978 | 978 | 953 | 954 | 32,600 |
2019/04/23 | 959 | 985 | 958 | 978 | 52,600 |
2019/04/22 | 953 | 958 | 942 | 957 | 24,200 |
2019/04/19 | 945 | 954 | 942 | 950 | 18,000 |
2019/04/18 | 937 | 943 | 930 | 936 | 23,800 |
2019/04/17 | 938 | 941 | 930 | 940 | 20,000 |
2019/04/16 | 943 | 952 | 937 | 938 | 26,100 |
2019/04/15 | 933 | 948 | 930 | 942 | 55,600 |
2019/04/12 | 909 | 918 | 902 | 912 | 29,400 |
2019/04/11 | 905 | 910 | 897 | 902 | 20,900 |
2019/04/10 | 902 | 917 | 897 | 913 | 23,500 |
2019/04/09 | 916 | 916 | 903 | 915 | 31,700 |
2019/04/08 | 940 | 940 | 916 | 916 | 18,900 |
2019/04/05 | 951 | 951 | 932 | 938 | 28,500 |
2019/04/04 | 953 | 959 | 947 | 947 | 29,600 |
2019/04/03 | 945 | 964 | 932 | 963 | 68,400 |
2019/04/02 | 942 | 956 | 942 | 951 | 49,300 |
2019/04/01 | 910 | 943 | 910 | 940 | 79,500 |
2019/03/29 | 897 | 904 | 881 | 892 | 44,800 |
2019/03/28 | 907 | 907 | 884 | 886 | 68,800 |
2019/03/27 | 918 | 923 | 908 | 918 | 120,900 |
2019/03/26 | 905 | 937 | 901 | 937 | 331,700 |
2019/03/25 | 908 | 908 | 890 | 890 | 204,900 |
2019/03/22 | 910 | 917 | 907 | 914 | 140,400 |
2019/03/20 | 894 | 912 | 892 | 911 | 113,100 |
2019/03/19 | 891 | 899 | 884 | 894 | 83,700 |
2019/03/18 | 884 | 896 | 880 | 894 | 136,100 |
2019/03/15 | 868 | 882 | 867 | 873 | 65,800 |
2019/03/14 | 880 | 882 | 860 | 861 | 72,700 |
2019/03/13 | 898 | 899 | 875 | 877 | 71,400 |
2019/03/12 | 890 | 906 | 888 | 904 | 60,000 |
2019/03/11 | 883 | 885 | 871 | 880 | 60,200 |
2019/03/08 | 880 | 893 | 872 | 885 | 92,200 |
2019/03/07 | 902 | 902 | 887 | 894 | 61,100 |
2019/03/06 | 902 | 908 | 894 | 902 | 58,700 |
2019/03/05 | 906 | 906 | 892 | 901 | 53,900 |
2019/03/04 | 920 | 923 | 900 | 906 | 62,100 |
2019/03/01 | 904 | 909 | 899 | 905 | 42,300 |
2019/02/28 | 898 | 906 | 884 | 903 | 61,400 |
2019/02/27 | 893 | 899 | 889 | 898 | 33,300 |
2019/02/26 | 898 | 901 | 880 | 890 | 45,400 |
2019/02/25 | 900 | 903 | 892 | 899 | 27,600 |
2019/02/22 | 887 | 898 | 880 | 890 | 42,300 |
2019/02/21 | 891 | 899 | 888 | 889 | 41,000 |
2019/02/20 | 888 | 893 | 877 | 883 | 29,400 |
2019/02/19 | 894 | 896 | 877 | 885 | 43,600 |
2019/02/18 | 881 | 899 | 881 | 898 | 40,400 |
2019/02/15 | 870 | 875 | 858 | 866 | 36,100 |
2019/02/14 | 886 | 896 | 873 | 877 | 39,600 |
2019/02/13 | 875 | 890 | 863 | 886 | 56,300 |
2019/02/12 | 872 | 878 | 862 | 870 | 59,400 |
2019/02/08 | 894 | 894 | 861 | 863 | 81,900 |
2019/02/07 | 891 | 897 | 875 | 896 | 46,700 |
2019/02/06 | 897 | 900 | 884 | 891 | 28,200 |
2019/02/05 | 880 | 896 | 880 | 891 | 42,400 |
2019/02/04 | 853 | 871 | 851 | 871 | 46,100 |
2019/02/01 | 855 | 864 | 839 | 839 | 40,900 |
2019/01/31 | 854 | 864 | 845 | 861 | 55,700 |
2019/01/30 | 854 | 864 | 849 | 850 | 66,600 |
2019/01/29 | 840 | 847 | 833 | 845 | 41,200 |
2019/01/28 | 858 | 858 | 844 | 844 | 27,900 |
2019/01/25 | 855 | 865 | 855 | 858 | 41,900 |
2019/01/24 | 846 | 859 | 840 | 857 | 20,800 |
2019/01/23 | 854 | 858 | 841 | 846 | 43,800 |
2019/01/22 | 858 | 870 | 853 | 869 | 46,800 |
2019/01/21 | 850 | 856 | 845 | 849 | 35,400 |
2019/01/18 | 836 | 856 | 835 | 837 | 40,900 |
2019/01/17 | 842 | 857 | 828 | 835 | 34,700 |
2019/01/16 | 850 | 850 | 833 | 835 | 19,900 |
2019/01/15 | 832 | 851 | 821 | 851 | 39,600 |
2019/01/11 | 858 | 858 | 831 | 832 | 25,500 |
2019/01/10 | 832 | 848 | 829 | 845 | 34,600 |
2019/01/09 | 854 | 855 | 834 | 839 | 53,700 |
2019/01/08 | 884 | 884 | 846 | 849 | 62,100 |
2019/01/07 | 872 | 882 | 866 | 878 | 51,900 |
2019/01/04 | 838 | 854 | 816 | 846 | 105,800 |