5976 ネツレン の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28580600575600206,000588.24
1985-12-2759059057557881,000566.67
1985-12-26570590569590257,000578.43
1985-12-2557057056056043,000549.02
1985-12-2456656654756045,000549.02
1985-12-2354957054857033,000558.82
1985-12-2154855854854812,000537.26
1985-12-2054855854555866,000547.06
1985-12-1957057556856932,000557.84
1985-12-1854257654257089,000558.82
1985-12-17556574556556132,000545.10
1985-12-16600600576576134,000564.71
1985-12-13582612576599891,000587.26
1985-12-12563575560572507,000560.78
1985-12-11535555535553212,000542.16
1985-12-1053354552853892,000527.45
1985-12-0953053553053337,000522.55
1985-12-0751952951952931,000518.63
1985-12-0651852851852045,000509.80
1985-12-05540545521521143,000510.78
1985-12-04520530515530109,000519.61
1985-12-0351452550752088,000509.80
1985-12-0250151450151420,000503.92
1985-11-305025025015014,000491.18
1985-11-2950250550250222,000492.16
1985-11-2850351050350512,000495.10
1985-11-2749550549550237,000492.16
1985-11-2650050150050118,000491.18
1985-11-2550150650050013,000490.20
1985-11-2248748748148115,000471.57
1985-11-2149049248548523,000475.49
1985-11-204994994954956,000485.29
1985-11-194955004955005,000490.20
1985-11-1849050149050025,000490.20
1985-11-1549049048548519,000475.49
1985-11-1447548047547831,000468.63
1985-11-1347347447347325,000463.73
1985-11-1247047847047327,000463.73
1985-11-1148348347247217,000462.75
1985-11-0847748147548164,000471.57
1985-11-0747647647547660,000466.67
1985-11-064754754754751,000465.69
1985-11-0548048047047532,000465.69
1985-11-0248848848148125,000471.57
1985-11-0148748848548621,000476.47
1985-10-3148549048548724,000477.45
1985-10-3048049048048932,000479.41
1985-10-2948848848148121,000471.57
1985-10-284864904854903,000480.39
1985-10-2649349348548544,000475.49
1985-10-2547149847149828,000488.24
1985-10-2447547547547518,000465.69
1985-10-2349049048048013,000470.59
1985-10-2247949047949015,000480.39
1985-10-2149049047947968,000469.61
1985-10-1948549048449048,000480.39
1985-10-1850050049550021,000490.20
1985-10-175095095005008,000490.20
1985-10-1650251050051032,000500
1985-10-1550950950250211,000492.16
1985-10-1450050250050219,000492.16
1985-10-1150050049050018,000490.20
1985-10-0950050149950049,000490.20
1985-10-0849950049950033,000490.20
1985-10-0750051049949924,000489.22
1985-10-0550050050050031,000490.20
1985-10-0449950048548522,000475.49
1985-10-0351951950050015,000490.20
1985-10-0249052048552052,000509.80
1985-10-0149549548549079,000480.39
1985-09-3049149149149112,000481.37
1985-09-2852052552052523,000514.71
1985-09-2751051050050027,000490.20
1985-09-2652253251652551,000514.71
1985-09-2553553552552564,000514.71
1985-09-2453853852552540,000514.71
1985-09-2153453552653541,000524.51
1985-09-2053653652052538,000514.71
1985-09-1953753750053625,000525.49
1985-09-1854954953454096,000529.41
1985-09-17520550520549147,000538.24
1985-09-13525530517530157,000519.61
1985-09-12512525512525131,000514.71
1985-09-1151051251051212,000501.96
1985-09-1050052550052581,000514.71
1985-09-0950051050051024,000500
1985-09-0751552051051014,000500
1985-09-0651052551052568,000514.71
1985-09-0550051050051023,000500
1985-09-0451051050350322,000493.14
1985-09-0351552551552524,000514.71
1985-09-0252452751952724,000516.67
1985-08-3152452951752871,000517.65
1985-08-30515524500524151,000513.73
1985-08-2951052050052041,000509.80
1985-08-2852053051251278,000501.96
1985-08-27519530512530115,000519.61
1985-08-26510520505520286,000509.80
1985-08-2450051950051941,000508.82
1985-08-2350052050052083,000509.80
1985-08-22500520495520246,000509.80
1985-08-2146050846050891,000498.04
1985-08-2048048046546551,000455.88
1985-08-194904904714805,000470.59
1985-08-1747149047149023,000480.39
1985-08-1646547046046643,000456.86
1985-08-1546347046346539,000455.88
1985-08-1446246246046047,000450.98
1985-08-1346046246046023,000450.98
1985-08-1246546546046032,000450.98
1985-08-0946546546546522,000455.88
1985-08-0846548046548013,000470.59
1985-08-0746547046147013,000460.78
1985-08-064704704704706,000460.78
1985-08-054704704704704,000460.78
1985-08-0347047046546617,000456.86
1985-08-0247247246546530,000455.88
1985-08-0146146246046233,000452.94
1985-07-3147547547047013,000460.78
1985-07-304994994854859,000475.49
1985-07-29515520500501132,000491.18
1985-07-27511520510517119,000506.86
1985-07-26500515500502134,000492.16
1985-07-25505510499510337,000500
1985-07-2447548546948583,000475.49
1985-07-2347847847847826,000468.63
1985-07-2046046044544849,000439.22
1985-07-1945645644845528,000446.08
1985-07-1846246344044352,000434.31
1985-07-1745646145646050,000450.98
1985-07-1646547746546634,000456.86
1985-07-1548048346446544,000455.88
1985-07-1245148545147684,000466.67
1985-07-1144845544644868,000439.22
1985-07-10445450442445100,000436.28
1985-07-0945045544544565,000436.28
1985-07-0845545544145090,000441.18
1985-07-06467467450455212,000446.08
1985-07-0547547646546546,000455.88
1985-07-0448048147747938,000469.61
1985-07-03479490473485161,000475.49
1985-07-0246046446046423,000454.90
1985-07-0147847846046023,000450.98
1985-06-2945348045348015,000470.59
1985-06-2845045044545011,000441.18
1985-06-2744145044144543,000436.28
1985-06-2644144344144248,000433.33
1985-06-254414414404419,000432.35
1985-06-2444144143744155,000432.35
1985-06-2246046044844872,000439.22
1985-06-2145146045045532,000446.08
1985-06-2045245544444670,000437.26
1985-06-1946946945145528,000446.08
1985-06-1847147546946948,000459.80
1985-06-1747547547147358,000463.73
1985-06-1548248547247518,000465.69
1985-06-1447247546547270,000462.75
1985-06-1349949948548633,000476.47
1985-06-1248549948549928,000489.22
1985-06-1148550048548550,000475.49
1985-06-1047048547048430,000474.51
1985-06-0748048046547576,000465.69
1985-06-0647647846847862,000468.63
1985-06-0548049047148054,000470.59
1985-06-0448148146048098,000470.59
1985-06-0350850949149166,000481.37
1985-06-0150851250550614,000496.08
1985-05-3152052050150547,000495.10
1985-05-3052053051251267,000501.96
1985-05-29512525510521110,000510.78
1985-05-2852552551151131,000500.98
1985-05-2754654651552062,000509.80
1985-05-25517550517540169,000529.41
1985-05-24515520510520163,000509.80
1985-05-2351552051551540,000504.90
1985-05-2251052051051534,000504.90
1985-05-21519519501506125,000496.08
1985-05-2051251951251977,000508.82
1985-05-1851652451051191,000500.98
1985-05-1753053551652167,000510.78
1985-05-16530550510510142,000500
1985-05-15549560545550216,000539.22
1985-05-14560565540540263,000529.41
1985-05-13550577550565486,000553.92
1985-05-105205805205801,175,000568.63
1985-05-0952052051351326,000502.94
1985-05-0851551851151151,000500.98
1985-05-0752652651951933,000508.82
1985-05-0451253051252523,000514.71
1985-05-0251351551051259,000501.96
1985-05-0151552051051093,000500
1985-04-3051352551251824,000507.84
1985-04-2753053051151128,000500.98
1985-04-2651853051152970,000518.63
1985-04-2552153051052828,000517.65
1985-04-2453053551052460,000513.73
1985-04-23545548530530114,000519.61
1985-04-22521538515535106,000524.51
1985-04-2052053151051163,000500.98
1985-04-1951051550151078,000500
1985-04-1852052050651584,000504.90
1985-04-1751552551552080,000509.80
1985-04-16535535519530116,000519.61
1985-04-15550550530539126,000528.43
1985-04-12525545510510408,000500
1985-04-11550557550555298,000544.12
1985-04-10565572555560207,000549.02
1985-04-09580585567575426,000563.73
1985-04-08570575560575563,000563.73
1985-04-0654055053555072,000539.22
1985-04-05552560550550188,000539.22
1985-04-04565569551554282,000543.14
1985-04-03540575539561900,000550
1985-04-02543543530538197,000527.45
1985-04-01543548536536193,000525.49
1985-03-30530540517538106,000527.45
1985-03-29535537517535309,000524.51
1985-03-28545545515515136,000504.90
1985-03-27550558538540593,000529.41
1985-03-26530550513532649,000521.57
1985-03-25500529500514774,000503.92
1985-03-23500500490500193,000490.20
1985-03-22493500490500202,000490.20
1985-03-20480495480488102,000478.43
1985-03-19499500477480214,000470.59
1985-03-18490509488500616,000490.20
1985-03-16470485470485225,000475.49
1985-03-1545646145346077,000450.98
1985-03-1446046045145152,000442.16
1985-03-13454461451451192,000442.16
1985-03-1246846845745783,000448.04
1985-03-1147447446947421,000464.71
1985-03-0845447745447599,000465.69
1985-03-0744945244645270,000443.14
1985-03-06440445439439208,000430.39
1985-03-0543944043943915,000430.39
1985-03-0444144143843884,000429.41
1985-03-0244544644544670,000437.26
1985-03-0144445044245047,000441.18
1985-02-2844544543643683,000427.45
1985-02-27456456439440179,000431.37
1985-02-25475475465467146,000457.84
1985-02-23477477465470134,000460.78
1985-02-22448474448467226,000457.84
1985-02-21441446437443115,000434.31
1985-02-2044144143743793,000428.43
1985-02-19450451426426150,000417.65
1985-02-1844545044545095,000441.18
1985-02-1646046045045258,000443.14
1985-02-15470470461461151,000451.96
1985-02-14480480461465150,000455.88
1985-02-13461475461475149,000465.69
1985-02-12480480466466129,000456.86
1985-02-08469476468476142,000466.67
1985-02-07463480462468259,000458.82
1985-02-06456464455460173,000450.98
1985-02-05465465451451174,000442.16
1985-02-04470475460460167,000450.98
1985-02-02465468459460188,000450.98
1985-02-01495495465470359,000460.78
1985-01-314905094804901,660,000480.39
1985-01-304654804624751,634,000465.69
1985-01-29428430417422488,000413.73
1985-01-28430435420423312,000414.71
1985-01-26430434423425406,000416.67
1985-01-25423423399420387,000411.77
1985-01-244404464124181,217,000409.80
1985-01-233904363904201,269,000411.77
1985-01-22382385380385111,000377.45
1985-01-2138538938138177,000373.53
1985-01-1937438537238518,000377.45
1985-01-1836937136936928,000361.77
1985-01-1636336536136544,000357.84
1985-01-1436136135636134,000353.92
1985-01-1136636736136141,000353.92
1985-01-1036737036536737,000359.80
1985-01-0837037036636622,000358.82
1985-01-0737537537037061,000362.75
1985-01-043853853853858,000377.45

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