5976 ネツレンの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	544	545	531	531	11,000	520.59
1986-12-26	550	550	550	550	3,000	539.22
1986-12-25	555	560	550	551	28,000	540.20
1986-12-24	565	565	559	559	16,000	548.04
1986-12-23	575	575	573	575	22,000	563.73
1986-12-22	597	597	596	596	10,000	584.31
1986-12-19	575	577	575	577	7,000	565.69
1986-12-18	575	576	575	576	22,000	564.71
1986-12-17	595	595	590	590	50,000	578.43
1986-12-16	595	600	595	600	32,000	588.24
1986-12-15	600	601	595	595	7,000	583.33
1986-12-12	602	602	590	600	57,000	588.24
1986-12-11	605	610	590	592	49,000	580.39
1986-12-10	624	624	614	615	17,000	602.94
1986-12-09	630	630	623	630	10,000	617.65
1986-12-08	630	635	630	631	42,000	618.63
1986-12-06	645	660	645	660	38,000	647.06
1986-12-05	640	652	639	652	121,000	639.22
1986-12-04	620	640	620	631	75,000	618.63
1986-12-03	611	615	596	615	66,000	602.94
1986-12-02	600	601	589	600	78,000	588.24
1986-12-01	585	610	579	600	116,000	588.24
1986-11-28	505	525	505	525	14,000	514.71
1986-11-27	503	506	503	504	10,000	494.12
1986-11-26	510	510	502	502	22,000	492.16
1986-11-25	505	515	500	515	14,000	504.90
1986-11-22	515	515	515	515	25,000	504.90
1986-11-21	505	507	505	505	17,000	495.10
1986-11-20	515	515	504	504	17,000	494.12
1986-11-19	512	520	511	520	10,000	509.80
1986-11-18	511	511	511	511	8,000	500.98
1986-11-17	522	522	522	522	3,000	511.77
1986-11-14	510	510	505	506	28,000	496.08
1986-11-13	519	520	510	510	17,000	500
1986-11-12	536	536	519	520	55,000	509.80
1986-11-11	530	538	530	533	49,000	522.55
1986-11-10	528	528	520	520	21,000	509.80
1986-11-07	496	501	495	495	26,000	485.29
1986-11-06	509	510	509	509	4,000	499.02
1986-11-05	500	526	497	526	16,000	515.69
1986-11-04	496	496	495	495	23,000	485.29
1986-11-01	495	495	495	495	9,000	485.29
1986-10-31	500	509	500	500	29,000	490.20
1986-10-29	465	475	460	460	64,000	450.98
1986-10-28	471	471	460	460	27,000	450.98
1986-10-27	470	470	465	470	31,000	460.78
1986-10-25	475	475	470	472	27,000	462.75
1986-10-24	475	475	470	470	19,000	460.78
1986-10-23	470	470	460	460	10,000	450.98
1986-10-22	479	479	470	470	11,000	460.78
1986-10-21	480	480	478	478	4,000	468.63
1986-10-20	486	486	478	478	29,000	468.63
1986-10-17	493	494	490	490	10,000	480.39
1986-10-16	499	499	490	490	11,000	480.39
1986-10-15	499	499	499	499	6,000	489.22
1986-10-14	480	486	480	486	2,000	476.47
1986-10-13	479	481	479	481	2,000	471.57
1986-10-09	490	492	477	477	35,000	467.65
1986-10-08	480	495	480	495	11,000	485.29
1986-10-07	485	485	480	481	21,000	471.57
1986-10-06	481	490	481	482	36,000	472.55
1986-10-04	481	481	476	476	8,000	466.67
1986-10-03	486	486	481	481	16,000	471.57
1986-10-01	485	491	485	491	31,000	481.37
1986-09-30	500	502	500	500	15,000	490.20
1986-09-29	529	529	500	500	3,000	490.20
1986-09-27	533	533	533	533	5,000	522.55
1986-09-26	509	513	501	513	30,000	502.94
1986-09-25	563	563	512	512	54,000	501.96
1986-09-24	580	580	563	563	20,000	551.96
1986-09-22	600	600	580	599	17,000	587.26
1986-09-19	590	610	590	605	17,000	593.14
1986-09-18	560	610	560	610	42,000	598.04
1986-09-16	610	610	600	610	19,000	598.04
1986-09-12	585	610	574	610	45,000	598.04
1986-09-11	620	620	605	615	29,000	602.94
1986-09-10	640	640	640	640	11,000	627.45
1986-09-09	630	640	630	640	9,000	627.45
1986-09-08	630	632	630	630	18,000	617.65
1986-09-06	631	631	630	630	19,000	617.65
1986-09-05	631	634	631	631	19,000	618.63
1986-09-04	615	640	615	631	19,000	618.63
1986-09-03	616	616	615	615	14,000	602.94
1986-09-02	610	616	610	616	26,000	603.92
1986-09-01	622	622	620	620	28,000	607.84
1986-08-30	621	622	621	621	19,000	608.82
1986-08-29	630	630	630	630	10,000	617.65
1986-08-28	630	630	628	628	16,000	615.69
1986-08-27	650	650	650	650	54,000	637.26
1986-08-26	630	655	630	650	42,000	637.26
1986-08-25	630	635	630	630	82,000	617.65
1986-08-22	640	640	635	635	43,000	622.55
1986-08-21	645	650	644	644	27,000	631.37
1986-08-20	647	655	647	647	118,000	634.31
1986-08-19	650	660	650	650	59,000	637.26
1986-08-18	670	670	650	660	22,000	647.06
1986-08-15	646	683	646	683	43,000	669.61
1986-08-14	652	652	645	650	72,000	637.26
1986-08-13	655	655	652	654	21,000	641.18
1986-08-12	650	652	650	651	27,000	638.24
1986-08-11	650	650	650	650	26,000	637.26
1986-08-08	660	665	650	650	106,000	637.26
1986-08-07	671	671	663	663	52,000	650
1986-08-06	682	689	680	680	108,000	666.67
1986-08-05	686	690	681	682	44,000	668.63
1986-08-04	685	690	685	690	15,000	676.47
1986-08-02	698	698	690	690	20,000	676.47
1986-08-01	698	700	684	684	135,000	670.59
1986-07-31	699	700	697	697	181,000	683.33
1986-07-30	698	699	697	698	43,000	684.31
1986-07-29	697	699	696	699	58,000	685.29
1986-07-28	697	709	697	697	22,000	683.33
1986-07-26	696	697	696	696	13,000	682.35
1986-07-25	697	700	695	695	30,000	681.37
1986-07-24	700	700	696	696	43,000	682.35
1986-07-23	710	719	695	697	48,000	683.33
1986-07-22	693	695	693	695	33,000	681.37
1986-07-21	697	700	689	700	47,000	686.28
1986-07-19	711	711	710	710	20,000	696.08
1986-07-18	697	710	695	695	58,000	681.37
1986-07-17	729	729	696	706	42,000	692.16
1986-07-16	697	728	697	728	34,000	713.73
1986-07-15	703	703	695	696	35,000	682.35
1986-07-14	693	700	693	693	24,000	679.41
1986-07-11	692	695	691	692	56,000	678.43
1986-07-10	693	693	690	692	19,000	678.43
1986-07-09	699	699	693	693	28,000	679.41
1986-07-08	702	702	694	696	30,000	682.35
1986-07-07	710	714	701	701	20,000	687.26
1986-07-05	695	704	692	704	35,000	690.20
1986-07-04	695	698	695	695	35,000	681.37
1986-07-03	700	710	690	690	63,000	676.47
1986-07-02	720	720	695	695	24,000	681.37
1986-07-01	696	700	692	700	38,000	686.28
1986-06-30	692	693	692	693	17,000	679.41
1986-06-28	692	695	690	690	27,000	676.47
1986-06-27	691	696	691	695	36,000	681.37
1986-06-26	715	716	710	715	37,000	700.98
1986-06-25	701	720	701	720	36,000	705.88
1986-06-24	711	723	711	711	28,000	697.06
1986-06-23	710	712	710	711	39,000	697.06
1986-06-21	719	720	710	710	38,000	696.08
1986-06-20	721	722	718	718	38,000	703.92
1986-06-19	715	721	715	721	30,000	706.86
1986-06-18	720	723	712	715	62,000	700.98
1986-06-17	735	735	711	725	57,000	710.78
1986-06-16	760	761	741	741	88,000	726.47
1986-06-13	752	770	751	760	102,000	745.10
1986-06-12	760	770	750	750	233,000	735.29
1986-06-11	730	738	725	738	32,000	723.53
1986-06-10	727	740	722	722	118,000	707.84
1986-06-09	737	737	722	722	39,000	707.84
1986-06-07	720	730	720	727	29,000	712.75
1986-06-06	736	738	721	721	73,000	706.86
1986-06-05	739	740	720	720	130,000	705.88
1986-06-04	731	740	725	730	93,000	715.69
1986-06-03	730	740	720	730	224,000	715.69
1986-06-02	691	720	691	719	62,000	704.90
1986-05-31	700	700	690	690	49,000	676.47
1986-05-30	695	697	690	697	60,000	683.33
1986-05-29	691	698	690	697	64,000	683.33
1986-05-28	691	699	690	695	79,000	681.37
1986-05-27	691	700	686	700	82,000	686.28
1986-05-26	700	704	690	698	55,000	684.31
1986-05-24	691	702	688	700	66,000	686.28
1986-05-23	686	690	685	686	28,000	672.55
1986-05-22	700	700	685	685	36,000	671.57
1986-05-21	680	700	678	700	56,000	686.28
1986-05-20	680	681	675	677	38,000	663.73
1986-05-19	685	685	680	681	22,000	667.65
1986-05-17	680	680	675	675	16,000	661.77
1986-05-16	673	685	670	685	32,000	671.57
1986-05-15	691	691	680	689	55,000	675.49
1986-05-14	698	698	675	697	32,000	683.33
1986-05-13	695	700	690	698	56,000	684.31
1986-05-12	674	695	674	694	38,000	680.39
1986-05-09	696	696	680	680	18,000	666.67
1986-05-08	700	700	690	690	36,000	676.47
1986-05-07	699	699	670	670	86,000	656.86
1986-05-06	694	694	694	694	47,000	680.39
1986-05-02	646	657	641	654	49,000	641.18
1986-05-01	641	650	641	645	40,000	632.35
1986-04-30	653	656	640	650	51,000	637.26
1986-04-28	672	672	657	657	39,000	644.12
1986-04-26	651	652	651	652	43,000	639.22
1986-04-25	698	698	672	681	18,000	667.65
1986-04-24	700	700	690	690	28,000	676.47
1986-04-23	696	700	690	690	51,000	676.47
1986-04-22	705	705	691	695	30,000	681.37
1986-04-21	720	720	701	701	49,000	687.26
1986-04-19	699	710	695	709	40,000	695.10
1986-04-18	724	726	703	710	90,000	696.08
1986-04-17	685	751	685	745	241,000	730.39
1986-04-16	680	691	673	680	144,000	666.67
1986-04-15	680	685	670	670	147,000	656.86
1986-04-14	650	685	636	685	101,000	671.57
1986-04-11	630	636	630	636	32,000	623.53
1986-04-10	655	655	626	626	23,000	613.73
1986-04-09	656	659	620	659	45,000	646.08
1986-04-08	625	650	625	650	30,000	637.26
1986-04-07	629	630	618	618	50,000	605.88
1986-04-05	625	625	610	619	48,000	606.86
1986-04-04	645	645	623	625	23,000	612.75
1986-04-03	663	663	645	645	37,000	632.35
1986-04-02	670	670	650	650	27,000	637.26
1986-04-01	665	665	665	665	18,000	651.96
1986-03-31	650	675	650	675	86,000	661.77
1986-03-29	625	635	620	635	18,000	622.55
1986-03-28	610	625	610	625	40,000	612.75
1986-03-27	630	630	604	613	100,000	600.98
1986-03-26	635	635	620	635	119,000	622.55
1986-03-25	621	635	621	626	81,000	613.73
1986-03-24	656	656	630	630	55,000	617.65
1986-03-22	666	666	639	650	46,000	637.26
1986-03-20	700	700	676	676	27,000	662.75
1986-03-19	692	692	680	692	49,000	678.43
1986-03-18	692	692	680	688	58,000	674.51
1986-03-17	681	700	681	690	67,000	676.47
1986-03-15	690	690	685	686	76,000	672.55
1986-03-14	695	700	681	690	116,000	676.47
1986-03-13	710	715	692	692	41,000	678.43
1986-03-12	705	740	705	730	49,000	715.69
1986-03-11	725	730	700	700	62,000	686.28
1986-03-10	750	750	731	731	80,000	716.67
1986-03-07	740	770	739	740	290,000	725.49
1986-03-06	700	706	680	706	939,000	692.16
1986-03-05	700	709	695	704	30,000	690.20
1986-03-04	706	709	695	700	73,000	686.28
1986-03-03	704	731	701	711	56,000	697.06
1986-03-01	720	720	703	704	38,000	690.20
1986-02-28	740	740	701	701	57,000	687.26
1986-02-27	760	760	725	725	89,000	710.78
1986-02-26	741	760	740	760	103,000	745.10
1986-02-25	750	760	730	731	148,000	716.67
1986-02-24	790	790	760	760	178,000	745.10
1986-02-22	793	800	775	792	567,000	776.47
1986-02-21	760	794	754	784	519,000	768.63
1986-02-20	725	750	725	745	173,000	730.39
1986-02-19	677	710	671	710	107,000	696.08
1986-02-18	704	711	690	690	121,000	676.47
1986-02-17	656	670	639	670	182,000	656.86
1986-02-15	651	660	651	656	76,000	643.14
1986-02-14	674	674	655	656	74,000	643.14
1986-02-13	690	700	665	665	102,000	651.96
1986-02-12	710	710	680	700	117,000	686.28
1986-02-10	728	728	701	701	49,000	687.26
1986-02-07	701	725	701	719	50,000	704.90
1986-02-06	710	710	701	701	82,000	687.26
1986-02-05	717	717	701	701	64,000	687.26
1986-02-04	712	724	705	717	81,000	702.94
1986-02-03	730	730	705	717	104,000	702.94
1986-02-01	732	734	710	710	68,000	696.08
1986-01-31	769	769	702	702	148,000	688.24
1986-01-30	712	760	705	760	187,000	745.10
1986-01-29	706	710	701	702	115,000	688.24
1986-01-28	711	730	707	707	140,000	693.14
1986-01-27	729	729	705	705	94,000	691.18
1986-01-25	720	730	710	730	45,000	715.69
1986-01-24	741	742	710	740	125,000	725.49
1986-01-23	770	770	740	740	93,000	725.49
1986-01-22	761	775	750	770	162,000	754.90
1986-01-21	789	793	754	754	192,000	739.22
1986-01-20	795	800	762	779	283,000	763.73
1986-01-18	750	805	750	805	596,000	789.22
1986-01-17	704	740	704	740	283,000	725.49
1986-01-16	720	720	700	714	259,000	700
1986-01-14	740	748	725	739	196,000	724.51
1986-01-13	741	750	710	735	341,000	720.59
1986-01-10	805	805	740	740	364,000	725.49
1986-01-09	810	838	787	787	859,000	771.57
1986-01-08	825	843	805	820	2,659,000	803.92
1986-01-07	776	785	730	780	1,425,000	764.71
1986-01-06	750	800	749	766	2,967,000	750.98
1986-01-04	600	700	600	700	1,401,000	686.28

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

5976 ネツレン の時系列データ [1986年度]

5976 ネツレンの時系列データ [1986年度]