5976 ネツレン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0867568067067659,600676
2022-12-0767368567268072,200680
2022-12-0667068067067574,200675
2022-12-0567567967067554,000675
2022-12-0268168367267379,900673
2022-12-0168669068468769,100687
2022-11-30685693676680134,000680
2022-11-2968868968168254,300682
2022-11-2869870168969462,300694
2022-11-2569069968869769,800697
2022-11-24687693682691140,700691
2022-11-22674684674683116,200683
2022-11-2167467666967182,200671
2022-11-18674680671674115,800674
2022-11-1767067566767273,300672
2022-11-1666967666967032,000670
2022-11-1566967666966953,800669
2022-11-14683683666666122,800666
2022-11-1168568567668352,100683
2022-11-1067768567567552,500675
2022-11-0967568867568165,800681
2022-11-0868769168368580,400685
2022-11-0768068767768553,800685
2022-11-0466967866967648,200676
2022-11-0267267867167271,200672
2022-11-0167468066967653,400676
2022-10-3166367266366965,000669
2022-10-28668670653657178,200657
2022-10-2767667866967353,500673
2022-10-2668168467667645,200676
2022-10-2567667967367746,900677
2022-10-2468168567267253,200672
2022-10-2167867867267234,000672
2022-10-2067968167567736,300677
2022-10-1967768567768529,200685
2022-10-1867968167567747,900677
2022-10-1767267866966947,100669
2022-10-1466567666367277,900672
2022-10-1365565865165364,300653
2022-10-1265766365765944,100659
2022-10-1167167566066057,700660
2022-10-0767668467468050,700680
2022-10-0667668867668268,800682
2022-10-0567768367567667,600676
2022-10-0466567666567375,000673
2022-10-0364265664065676,100656
2022-09-3065165364164266,500642
2022-09-2965765965065364,800653
2022-09-28664665653662109,000662
2022-09-2766366966266475,400664
2022-09-26678678660661104,500661
2022-09-2267568567468278,500682
2022-09-2168568567868058,800680
2022-09-2068869668768971,500689
2022-09-1667968267567852,900678
2022-09-1568468567968242,800682
2022-09-1468069067868475,100684
2022-09-1369569668969252,800692
2022-09-1269369669069563,600695
2022-09-0968769168568883,700688
2022-09-0868469068168978,800689
2022-09-0768268267467555,800675
2022-09-0667868767668592,200685
2022-09-0567968067467739,400677
2022-09-0267868467668099,400680
2022-09-0168368567667674,200676
2022-08-3168569468368964,200689
2022-08-3068069067969050,500690
2022-08-2967368167267769,300677
2022-08-26686694685689106,800689
2022-08-2567868467668178,800681
2022-08-2466967966967883,500678
2022-08-2366767466766965,700669
2022-08-2266667466667166,300671
2022-08-1966767366767242,600672
2022-08-1866266766066534,800665
2022-08-1766466866266474,300664
2022-08-1666266465666051,300660
2022-08-1566666766166256,500662
2022-08-1266467066366678,600666
2022-08-1065966165165760,300657
2022-08-0966867365165486,800654
2022-08-08658679658668109,700668
2022-08-0567468067267495,500674
2022-08-0467467766867350,100673
2022-08-0367467566867379,500673
2022-08-0268168167267362,600673
2022-08-0167768667568561,400685
2022-07-2967967967467540,300675
2022-07-2867968367467875,500678
2022-07-2768168167767832,700678
2022-07-2667968867968160,500681
2022-07-2568368667567947,700679
2022-07-2268769168168776,800687
2022-07-2168068767468773,600687
2022-07-2068068267568185,200681
2022-07-1966667466367166,500671
2022-07-1565566365166175,800661
2022-07-1465465864865651,900656
2022-07-1365365865165450,000654
2022-07-12668668649653110,900653
2022-07-1165767265767293,000672
2022-07-08651662648648125,100648
2022-07-0764765063864569,100645
2022-07-0664464863964174,100641
2022-07-0564565464565289,000652
2022-07-0465065064464473,300644
2022-07-0165365964164497,500644
2022-06-3065465564765394,600653
2022-06-2965565765065483,800654
2022-06-2865365965265966,600659
2022-06-2765165664765462,500654
2022-06-2464764763864573,600645
2022-06-2364965464564792,000647
2022-06-2266066164664654,700646
2022-06-2165565864965682,100656
2022-06-20660665640646143,800646
2022-06-17660665656658135,500658
2022-06-16675688674676126,500676
2022-06-15678683666666134,600666
2022-06-14682687676678147,700678
2022-06-1368569468469099,600690
2022-06-10697703693694215,000694
2022-06-09718719701705245,300705
2022-06-08718733717718279,000718
2022-06-07705728705715322,600715
2022-06-06675710674704362,700704
2022-06-03680682669672135,100672
2022-06-02659683656680371,900680
2022-06-01645659641656155,400656
2022-05-31647648639640161,500640
2022-05-30645654636647381,400647
2022-05-27639641619635325,900635
2022-05-26645650637637144,500637
2022-05-25649653642647157,500647
2022-05-24649662638643433,200643
2022-05-236396536306471,048,700647
2022-05-2059560259160282,000602
2022-05-1958459558159464,200594
2022-05-1859459759059462,300594
2022-05-1757859057758769,500587
2022-05-1659459457357891,600578
2022-05-13575588563588164,500588
2022-05-1257557556256577,000565
2022-05-1157757756857177,000571
2022-05-1057958357458073,800580
2022-05-0958859058258554,900585
2022-05-0659259558859487,400594
2022-05-0258859358759270,300592
2022-04-28578589576589124,700589
2022-04-27564577564572331,500572
2022-04-2657157656957484,800574
2022-04-2557057356656773,300567
2022-04-22575583572581105,700581
2022-04-21578586577583105,900583
2022-04-2057658057357881,700578
2022-04-1957557756957361,100573
2022-04-1856957156356893,100568
2022-04-15575579571573135,200573
2022-04-1457558357558393,300583
2022-04-1356357356257389,100573
2022-04-1256356756256386,500563
2022-04-11560568560567129,800567
2022-04-08561564558561185,100561
2022-04-07555570554567145,000567
2022-04-06568569560560101,400560
2022-04-05582582571571103,100571
2022-04-0458558557657882,600578
2022-04-01587587581585111,200585
2022-03-31595598587591162,800591
2022-03-30592606590602282,700602
2022-03-29603603594603238,300603
2022-03-28612612600603165,300603
2022-03-25611615605607229,300607
2022-03-24600608596608138,400608
2022-03-23597608593607209,100607
2022-03-22597600587588193,600588
2022-03-18586593579591273,000591
2022-03-17581583575583166,300583
2022-03-16577579570574152,800574
2022-03-15574577569573155,300573
2022-03-14575575567571118,100571
2022-03-11572578565569130,000569
2022-03-10562576559576167,200576
2022-03-09539552537545173,600545
2022-03-08563563534539298,600539
2022-03-07586586566567264,700567
2022-03-04591594586586154,900586
2022-03-03588595588591121,900591
2022-03-02590591581582157,700582
2022-03-01602604594594147,600594
2022-02-28590602589600156,100600
2022-02-25586588582587114,200587
2022-02-24585588577586152,500586
2022-02-22594596583586183,700586
2022-02-21600603596597112,900597
2022-02-18599609599605105,800605
2022-02-17615616606607103,100607
2022-02-16605612603610127,900610
2022-02-15597605595598132,000598
2022-02-14595599590595114,000595
2022-02-1061161160060186,300601
2022-02-09601611596605118,000605
2022-02-08596601594596100,100596
2022-02-07600604586591341,700591
2022-02-04607617606614216,800614
2022-02-03598610597610133,800610
2022-02-02587598586598148,900598
2022-02-01595601586589144,500589
2022-01-31590594582592191,300592
2022-01-28583589578586217,300586
2022-01-27595597576578212,300578
2022-01-2659460059059096,300590
2022-01-25600601590595111,800595
2022-01-2459260559160297,000602
2022-01-21590598581596173,100596
2022-01-20595605591597146,900597
2022-01-19608611593594224,100594
2022-01-18628632615615221,400615
2022-01-17634637625628180,600628
2022-01-14631633616627229,700627
2022-01-13635641628633246,200633
2022-01-12640646629631285,900631
2022-01-11610636606635393,700635
2022-01-07602609600605243,900605
2022-01-06602610597600183,500600
2022-01-05601610599610301,800610
2022-01-04589598586595146,500595

分割・併合履歴 : [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株