5976 ネツレン の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 319 | 319 | 319 | 319 | 4,000 | 297.85 |
| 1983-12-27 | 310 | 310 | 308 | 310 | 19,000 | 289.45 |
| 1983-12-26 | 312 | 312 | 310 | 311 | 19,000 | 290.38 |
| 1983-12-23 | 305 | 315 | 305 | 315 | 8,000 | 294.12 |
| 1983-12-22 | 304 | 304 | 302 | 302 | 23,000 | 281.98 |
| 1983-12-21 | 305 | 305 | 301 | 301 | 10,000 | 281.05 |
| 1983-12-20 | 300 | 300 | 296 | 300 | 38,000 | 280.11 |
| 1983-12-19 | 308 | 308 | 300 | 300 | 22,000 | 280.11 |
| 1983-12-17 | 308 | 308 | 306 | 306 | 69,000 | 285.71 |
| 1983-12-16 | 310 | 310 | 310 | 310 | 5,000 | 289.45 |
| 1983-12-14 | 315 | 320 | 306 | 306 | 39,000 | 285.71 |
| 1983-12-13 | 310 | 311 | 310 | 310 | 17,000 | 289.45 |
| 1983-12-12 | 315 | 315 | 310 | 310 | 44,000 | 289.45 |
| 1983-12-09 | 317 | 318 | 315 | 315 | 17,000 | 294.12 |
| 1983-12-08 | 325 | 325 | 316 | 316 | 16,000 | 295.05 |
| 1983-12-07 | 314 | 320 | 314 | 320 | 7,000 | 298.79 |
| 1983-12-06 | 310 | 311 | 310 | 310 | 29,000 | 289.45 |
| 1983-12-05 | 313 | 315 | 308 | 308 | 67,000 | 287.58 |
| 1983-12-03 | 323 | 323 | 313 | 313 | 35,000 | 292.25 |
| 1983-12-02 | 322 | 329 | 318 | 322 | 74,000 | 300.65 |
| 1983-12-01 | 320 | 324 | 318 | 322 | 33,000 | 300.65 |
| 1983-11-30 | 320 | 325 | 315 | 325 | 49,000 | 303.46 |
| 1983-11-29 | 332 | 332 | 320 | 320 | 40,000 | 298.79 |
| 1983-11-28 | 340 | 340 | 330 | 330 | 87,000 | 308.12 |
| 1983-11-26 | 345 | 348 | 340 | 340 | 185,000 | 317.46 |
| 1983-11-25 | 340 | 350 | 338 | 345 | 562,000 | 322.13 |
| 1983-11-24 | 330 | 342 | 325 | 340 | 449,000 | 317.46 |
| 1983-11-22 | 320 | 330 | 320 | 330 | 155,000 | 308.12 |
| 1983-11-21 | 320 | 320 | 316 | 320 | 26,000 | 298.79 |
| 1983-11-19 | 323 | 325 | 320 | 320 | 65,000 | 298.79 |
| 1983-11-18 | 333 | 333 | 320 | 320 | 239,000 | 298.79 |
| 1983-11-17 | 310 | 333 | 307 | 333 | 103,000 | 310.92 |
| 1983-11-16 | 295 | 305 | 295 | 305 | 39,000 | 284.78 |
| 1983-11-15 | 295 | 298 | 295 | 298 | 37,000 | 278.25 |
| 1983-11-14 | 294 | 294 | 290 | 293 | 14,000 | 273.58 |
| 1983-11-11 | 292 | 295 | 292 | 295 | 14,000 | 275.44 |
| 1983-11-10 | 294 | 294 | 291 | 294 | 12,000 | 274.51 |
| 1983-11-07 | 295 | 295 | 295 | 295 | 2,000 | 275.44 |
| 1983-11-05 | 295 | 295 | 295 | 295 | 7,000 | 275.44 |
| 1983-11-02 | 295 | 295 | 293 | 295 | 8,000 | 275.44 |
| 1983-11-01 | 293 | 295 | 293 | 295 | 21,000 | 275.44 |
| 1983-10-31 | 295 | 295 | 295 | 295 | 4,000 | 275.44 |
| 1983-10-29 | 293 | 295 | 293 | 295 | 6,000 | 275.44 |
| 1983-10-28 | 290 | 291 | 290 | 291 | 6,000 | 271.71 |
| 1983-10-27 | 289 | 289 | 289 | 289 | 2,000 | 269.84 |
| 1983-10-26 | 290 | 290 | 288 | 288 | 23,000 | 268.91 |
| 1983-10-25 | 291 | 291 | 291 | 291 | 18,000 | 271.71 |
| 1983-10-24 | 292 | 292 | 291 | 291 | 8,000 | 271.71 |
| 1983-10-21 | 295 | 295 | 291 | 291 | 3,000 | 271.71 |
| 1983-10-20 | 291 | 291 | 291 | 291 | 4,000 | 271.71 |
| 1983-10-19 | 290 | 290 | 290 | 290 | 8,000 | 270.78 |
| 1983-10-18 | 295 | 295 | 295 | 295 | 9,000 | 275.44 |
| 1983-10-17 | 300 | 300 | 295 | 295 | 17,000 | 275.44 |
| 1983-10-14 | 295 | 295 | 295 | 295 | 7,000 | 275.44 |
| 1983-10-11 | 300 | 300 | 295 | 295 | 92,000 | 275.44 |
| 1983-10-07 | 300 | 300 | 300 | 300 | 7,000 | 280.11 |
| 1983-10-06 | 300 | 301 | 300 | 300 | 7,000 | 280.11 |
| 1983-10-05 | 295 | 300 | 295 | 300 | 29,000 | 280.11 |
| 1983-10-04 | 300 | 300 | 300 | 300 | 13,000 | 280.11 |
| 1983-10-03 | 300 | 300 | 295 | 300 | 19,000 | 280.11 |
| 1983-10-01 | 301 | 301 | 300 | 300 | 12,000 | 280.11 |
| 1983-09-30 | 301 | 301 | 301 | 301 | 7,000 | 281.05 |
| 1983-09-29 | 300 | 301 | 300 | 301 | 24,000 | 281.05 |
| 1983-09-28 | 300 | 300 | 300 | 300 | 34,000 | 280.11 |
| 1983-09-27 | 290 | 300 | 290 | 300 | 53,000 | 280.11 |
| 1983-09-26 | 290 | 290 | 290 | 290 | 12,000 | 270.78 |
| 1983-09-24 | 295 | 295 | 294 | 295 | 16,000 | 275.44 |
| 1983-09-22 | 295 | 295 | 295 | 295 | 34,000 | 275.44 |
| 1983-09-21 | 296 | 296 | 295 | 295 | 20,000 | 275.44 |
| 1983-09-20 | 295 | 295 | 294 | 295 | 23,000 | 275.44 |
| 1983-09-19 | 296 | 296 | 295 | 295 | 8,000 | 275.44 |
| 1983-09-16 | 299 | 299 | 295 | 295 | 14,000 | 275.44 |
| 1983-09-14 | 295 | 296 | 295 | 295 | 42,000 | 275.44 |
| 1983-09-12 | 296 | 296 | 296 | 296 | 1,000 | 276.38 |
| 1983-09-09 | 297 | 300 | 295 | 295 | 10,000 | 275.44 |
| 1983-09-08 | 295 | 295 | 295 | 295 | 21,000 | 275.44 |
| 1983-09-06 | 300 | 300 | 295 | 295 | 13,000 | 275.44 |
| 1983-09-03 | 299 | 299 | 295 | 295 | 2,000 | 275.44 |
| 1983-09-02 | 300 | 300 | 300 | 300 | 3,000 | 280.11 |
| 1983-09-01 | 300 | 300 | 300 | 300 | 39,000 | 280.11 |
| 1983-08-31 | 300 | 300 | 300 | 300 | 27,000 | 280.11 |
| 1983-08-30 | 305 | 305 | 305 | 305 | 14,000 | 284.78 |
| 1983-08-29 | 300 | 305 | 295 | 305 | 53,000 | 284.78 |
| 1983-08-26 | 291 | 291 | 290 | 290 | 18,000 | 270.78 |
| 1983-08-24 | 292 | 293 | 292 | 292 | 13,000 | 272.64 |
| 1983-08-23 | 295 | 295 | 293 | 293 | 21,000 | 273.58 |
| 1983-08-22 | 294 | 299 | 293 | 299 | 9,000 | 279.18 |
| 1983-08-20 | 293 | 293 | 293 | 293 | 10,000 | 273.58 |
| 1983-08-19 | 293 | 293 | 293 | 293 | 5,000 | 273.58 |
| 1983-08-18 | 295 | 299 | 295 | 295 | 4,000 | 275.44 |
| 1983-08-17 | 299 | 299 | 299 | 299 | 5,000 | 279.18 |
| 1983-08-16 | 296 | 300 | 296 | 300 | 6,000 | 280.11 |
| 1983-08-15 | 301 | 301 | 300 | 300 | 5,000 | 280.11 |
| 1983-08-12 | 298 | 300 | 298 | 300 | 13,000 | 280.11 |
| 1983-08-11 | 302 | 302 | 300 | 300 | 14,000 | 280.11 |
| 1983-08-10 | 305 | 305 | 301 | 302 | 14,000 | 281.98 |
| 1983-08-09 | 301 | 301 | 300 | 300 | 36,000 | 280.11 |
| 1983-08-08 | 298 | 300 | 296 | 297 | 21,000 | 277.31 |
| 1983-08-06 | 293 | 295 | 293 | 295 | 26,000 | 275.44 |
| 1983-08-05 | 293 | 293 | 293 | 293 | 6,000 | 273.58 |
| 1983-08-04 | 293 | 293 | 293 | 293 | 13,000 | 273.58 |
| 1983-08-03 | 292 | 293 | 292 | 293 | 14,000 | 273.58 |
| 1983-08-02 | 293 | 293 | 292 | 292 | 5,000 | 272.64 |
| 1983-08-01 | 291 | 292 | 291 | 292 | 11,000 | 272.64 |
| 1983-07-30 | 292 | 292 | 290 | 290 | 19,000 | 270.78 |
| 1983-07-29 | 290 | 290 | 290 | 290 | 24,000 | 270.78 |
| 1983-07-27 | 290 | 290 | 289 | 289 | 16,000 | 269.84 |
| 1983-07-26 | 289 | 290 | 289 | 290 | 18,000 | 270.78 |
| 1983-07-25 | 290 | 290 | 289 | 289 | 40,000 | 269.84 |
| 1983-07-23 | 291 | 291 | 289 | 289 | 39,000 | 269.84 |
| 1983-07-22 | 290 | 292 | 290 | 292 | 16,000 | 272.64 |
| 1983-07-21 | 292 | 292 | 290 | 290 | 25,000 | 270.78 |
| 1983-07-20 | 290 | 290 | 290 | 290 | 7,000 | 270.78 |
| 1983-07-19 | 292 | 292 | 291 | 292 | 11,000 | 272.64 |
| 1983-07-18 | 293 | 293 | 290 | 290 | 27,000 | 270.78 |
| 1983-07-15 | 294 | 294 | 292 | 292 | 8,000 | 272.64 |
| 1983-07-13 | 290 | 295 | 290 | 295 | 8,000 | 275.44 |
| 1983-07-12 | 290 | 290 | 290 | 290 | 17,000 | 270.78 |
| 1983-07-11 | 289 | 289 | 289 | 289 | 1,000 | 269.84 |
| 1983-07-08 | 288 | 290 | 285 | 288 | 15,000 | 268.91 |
| 1983-07-07 | 290 | 290 | 288 | 288 | 8,000 | 268.91 |
| 1983-07-06 | 290 | 295 | 289 | 295 | 17,000 | 275.44 |
| 1983-07-05 | 289 | 290 | 289 | 290 | 22,000 | 270.78 |
| 1983-07-04 | 288 | 288 | 288 | 288 | 6,000 | 268.91 |
| 1983-07-02 | 284 | 285 | 284 | 285 | 17,000 | 266.11 |
| 1983-07-01 | 289 | 289 | 283 | 283 | 31,000 | 264.24 |
| 1983-06-30 | 290 | 290 | 289 | 289 | 6,000 | 269.84 |
| 1983-06-29 | 290 | 290 | 289 | 289 | 5,000 | 269.84 |
| 1983-06-28 | 290 | 290 | 290 | 290 | 7,000 | 270.78 |
| 1983-06-24 | 287 | 291 | 287 | 290 | 37,000 | 270.78 |
| 1983-06-23 | 290 | 290 | 290 | 290 | 36,000 | 270.78 |
| 1983-06-22 | 290 | 290 | 288 | 290 | 20,000 | 270.78 |
| 1983-06-21 | 290 | 290 | 287 | 287 | 11,000 | 267.97 |
| 1983-06-17 | 294 | 294 | 292 | 292 | 19,000 | 272.64 |
| 1983-06-16 | 295 | 295 | 293 | 294 | 14,000 | 274.51 |
| 1983-06-15 | 295 | 295 | 295 | 295 | 10,000 | 275.44 |
| 1983-06-13 | 295 | 295 | 295 | 295 | 3,000 | 275.44 |
| 1983-06-11 | 295 | 295 | 290 | 295 | 11,000 | 275.44 |
| 1983-06-10 | 295 | 295 | 295 | 295 | 7,000 | 275.44 |
| 1983-06-09 | 295 | 295 | 291 | 293 | 18,000 | 273.58 |
| 1983-06-08 | 296 | 296 | 296 | 296 | 4,000 | 276.38 |
| 1983-06-07 | 295 | 300 | 295 | 300 | 4,000 | 280.11 |
| 1983-06-06 | 300 | 300 | 296 | 296 | 24,000 | 276.38 |
| 1983-06-04 | 305 | 305 | 300 | 300 | 20,000 | 280.11 |
| 1983-06-02 | 308 | 308 | 306 | 306 | 9,000 | 285.71 |
| 1983-06-01 | 306 | 310 | 305 | 309 | 74,000 | 288.52 |
| 1983-05-31 | 306 | 306 | 306 | 306 | 538,000 | 285.71 |
| 1983-05-30 | 305 | 306 | 305 | 306 | 54,000 | 285.71 |
| 1983-05-28 | 302 | 305 | 300 | 305 | 66,000 | 284.78 |
| 1983-05-27 | 303 | 303 | 295 | 302 | 44,000 | 281.98 |
| 1983-05-26 | 305 | 305 | 303 | 304 | 21,000 | 283.85 |
| 1983-05-25 | 305 | 305 | 305 | 305 | 11,000 | 284.78 |
| 1983-05-24 | 305 | 306 | 305 | 305 | 10,000 | 284.78 |
| 1983-05-23 | 307 | 307 | 305 | 306 | 36,000 | 285.71 |
| 1983-05-20 | 306 | 306 | 305 | 305 | 23,000 | 284.78 |
| 1983-05-19 | 307 | 307 | 305 | 306 | 4,000 | 285.71 |
| 1983-05-18 | 308 | 308 | 305 | 308 | 30,000 | 287.58 |
| 1983-05-17 | 308 | 308 | 308 | 308 | 24,000 | 287.58 |
| 1983-05-16 | 308 | 308 | 307 | 308 | 11,000 | 287.58 |
| 1983-05-14 | 307 | 307 | 307 | 307 | 6,000 | 286.65 |
| 1983-05-12 | 310 | 310 | 308 | 308 | 14,000 | 287.58 |
| 1983-05-11 | 312 | 312 | 307 | 309 | 11,000 | 288.52 |
| 1983-05-10 | 307 | 310 | 307 | 310 | 46,000 | 289.45 |
| 1983-05-09 | 307 | 307 | 305 | 307 | 31,000 | 286.65 |
| 1983-05-07 | 305 | 305 | 305 | 305 | 12,000 | 284.78 |
| 1983-05-06 | 305 | 305 | 304 | 304 | 48,000 | 283.85 |
| 1983-05-04 | 306 | 306 | 303 | 305 | 55,000 | 284.78 |
| 1983-05-02 | 305 | 310 | 305 | 306 | 114,000 | 285.71 |
| 1983-04-30 | 304 | 305 | 304 | 304 | 20,000 | 283.85 |
| 1983-04-28 | 299 | 305 | 299 | 305 | 84,000 | 284.78 |
| 1983-04-27 | 298 | 300 | 298 | 299 | 69,000 | 279.18 |
| 1983-04-26 | 299 | 299 | 294 | 295 | 73,000 | 275.44 |
| 1983-04-25 | 300 | 300 | 297 | 297 | 28,000 | 277.31 |
| 1983-04-23 | 296 | 300 | 296 | 300 | 4,000 | 280.11 |
| 1983-04-22 | 295 | 295 | 294 | 294 | 23,000 | 274.51 |
| 1983-04-21 | 296 | 296 | 294 | 294 | 27,000 | 274.51 |
| 1983-04-20 | 295 | 295 | 294 | 294 | 21,000 | 274.51 |
| 1983-04-19 | 293 | 295 | 293 | 293 | 49,000 | 273.58 |
| 1983-04-18 | 295 | 295 | 295 | 295 | 14,000 | 275.44 |
| 1983-04-15 | 296 | 296 | 291 | 291 | 39,000 | 271.71 |
| 1983-04-14 | 295 | 296 | 292 | 296 | 10,000 | 276.38 |
| 1983-04-13 | 295 | 300 | 295 | 295 | 17,000 | 275.44 |
| 1983-04-12 | 295 | 295 | 295 | 295 | 7,000 | 275.44 |
| 1983-04-11 | 295 | 295 | 295 | 295 | 3,000 | 275.44 |
| 1983-04-09 | 290 | 290 | 290 | 290 | 51,000 | 270.78 |
| 1983-04-08 | 292 | 292 | 290 | 290 | 26,000 | 270.78 |
| 1983-04-07 | 303 | 303 | 295 | 295 | 14,000 | 275.44 |
| 1983-04-06 | 295 | 303 | 295 | 303 | 48,000 | 282.91 |
| 1983-04-05 | 290 | 300 | 290 | 296 | 68,000 | 276.38 |
| 1983-04-04 | 295 | 295 | 290 | 290 | 60,000 | 270.78 |
| 1983-04-02 | 295 | 295 | 295 | 295 | 18,000 | 275.44 |
| 1983-04-01 | 295 | 295 | 294 | 295 | 15,000 | 275.44 |
| 1983-03-31 | 290 | 293 | 290 | 292 | 7,000 | 272.64 |
| 1983-03-30 | 286 | 288 | 286 | 288 | 18,000 | 268.91 |
| 1983-03-28 | 285 | 285 | 285 | 285 | 13,000 | 266.11 |
| 1983-03-26 | 316 | 316 | 316 | 316 | 14,000 | 268.23 |
| 1983-03-25 | 314 | 316 | 314 | 315 | 39,000 | 267.38 |
| 1983-03-24 | 314 | 314 | 313 | 313 | 10,000 | 265.68 |
| 1983-03-23 | 312 | 314 | 312 | 314 | 18,000 | 266.53 |
| 1983-03-22 | 310 | 312 | 310 | 310 | 18,000 | 263.14 |
| 1983-03-18 | 310 | 310 | 306 | 310 | 20,000 | 263.14 |
| 1983-03-17 | 310 | 313 | 310 | 313 | 6,000 | 265.68 |
| 1983-03-16 | 313 | 313 | 305 | 305 | 7,000 | 258.89 |
| 1983-03-15 | 313 | 313 | 310 | 310 | 21,000 | 263.14 |
| 1983-03-12 | 318 | 318 | 318 | 318 | 24,000 | 269.93 |
| 1983-03-09 | 297 | 298 | 290 | 298 | 58,000 | 252.95 |
| 1983-03-08 | 300 | 300 | 298 | 298 | 92,000 | 252.95 |
| 1983-03-07 | 305 | 305 | 300 | 300 | 62,000 | 254.65 |
| 1983-03-05 | 310 | 310 | 298 | 300 | 116,000 | 254.65 |
| 1983-03-04 | 310 | 310 | 310 | 310 | 11,000 | 263.14 |
| 1983-03-03 | 310 | 310 | 310 | 310 | 41,000 | 263.14 |
| 1983-03-02 | 308 | 310 | 308 | 310 | 8,000 | 263.14 |
| 1983-03-01 | 308 | 308 | 305 | 305 | 35,000 | 258.89 |
| 1983-02-28 | 305 | 306 | 304 | 306 | 6,000 | 259.74 |
| 1983-02-26 | 304 | 304 | 304 | 304 | 2,000 | 258.04 |
| 1983-02-25 | 303 | 303 | 303 | 303 | 10,000 | 257.19 |
| 1983-02-24 | 305 | 305 | 305 | 305 | 12,000 | 258.89 |
| 1983-02-23 | 303 | 303 | 303 | 303 | 4,000 | 257.19 |
| 1983-02-22 | 302 | 303 | 302 | 303 | 5,000 | 257.19 |
| 1983-02-21 | 306 | 306 | 303 | 303 | 10,000 | 257.19 |
| 1983-02-18 | 303 | 303 | 302 | 303 | 42,000 | 257.19 |
| 1983-02-17 | 304 | 306 | 304 | 306 | 25,000 | 259.74 |
| 1983-02-16 | 303 | 304 | 303 | 304 | 6,000 | 258.04 |
| 1983-02-15 | 304 | 304 | 304 | 304 | 13,000 | 258.04 |
| 1983-02-14 | 304 | 304 | 304 | 304 | 6,000 | 258.04 |
| 1983-02-12 | 305 | 305 | 305 | 305 | 1,000 | 258.89 |
| 1983-02-10 | 303 | 306 | 303 | 306 | 25,000 | 259.74 |
| 1983-02-09 | 306 | 306 | 303 | 303 | 5,000 | 257.19 |
| 1983-02-08 | 306 | 306 | 304 | 304 | 6,000 | 258.04 |
| 1983-02-05 | 305 | 306 | 305 | 305 | 4,000 | 258.89 |
| 1983-02-04 | 305 | 305 | 304 | 304 | 6,000 | 258.04 |
| 1983-02-03 | 305 | 305 | 305 | 305 | 11,000 | 258.89 |
| 1983-02-02 | 305 | 306 | 305 | 306 | 3,000 | 259.74 |
| 1983-01-31 | 303 | 303 | 303 | 303 | 7,000 | 257.19 |
| 1983-01-29 | 303 | 303 | 302 | 302 | 6,000 | 256.35 |
| 1983-01-28 | 303 | 304 | 303 | 303 | 9,000 | 257.19 |
| 1983-01-27 | 305 | 306 | 303 | 303 | 33,000 | 257.19 |
| 1983-01-26 | 306 | 306 | 303 | 303 | 15,000 | 257.19 |
| 1983-01-22 | 306 | 306 | 306 | 306 | 2,000 | 259.74 |
| 1983-01-21 | 306 | 306 | 306 | 306 | 9,000 | 259.74 |
| 1983-01-20 | 310 | 310 | 306 | 310 | 12,000 | 263.14 |
| 1983-01-19 | 310 | 311 | 306 | 306 | 23,000 | 259.74 |
| 1983-01-18 | 311 | 311 | 310 | 310 | 7,000 | 263.14 |
| 1983-01-17 | 320 | 320 | 303 | 306 | 273,000 | 259.74 |
| 1983-01-14 | 326 | 330 | 325 | 325 | 42,000 | 275.87 |
| 1983-01-13 | 315 | 328 | 310 | 328 | 47,000 | 278.41 |
| 1983-01-12 | 307 | 313 | 306 | 313 | 33,000 | 265.68 |
| 1983-01-11 | 305 | 305 | 305 | 305 | 4,000 | 258.89 |
| 1983-01-10 | 305 | 305 | 302 | 305 | 15,000 | 258.89 |
| 1983-01-08 | 306 | 306 | 305 | 305 | 8,000 | 258.89 |
| 1983-01-07 | 309 | 309 | 305 | 305 | 16,000 | 258.89 |
| 1983-01-06 | 309 | 310 | 308 | 310 | 10,000 | 263.14 |
| 1983-01-05 | 309 | 309 | 309 | 309 | 7,000 | 262.29 |
| 1983-01-04 | 310 | 310 | 310 | 310 | 3,000 | 263.14 |
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
