5976 ネツレンの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	750	750	750	750	6,000	735.29
1987-12-26	750	759	750	759	40,000	744.12
1987-12-25	795	795	770	780	61,000	764.71
1987-12-24	802	805	800	805	42,000	789.22
1987-12-23	805	810	795	800	65,000	784.31
1987-12-22	811	818	801	815	172,000	799.02
1987-12-21	809	810	791	791	302,000	775.49
1987-12-18	770	814	770	814	219,000	798.04
1987-12-17	818	818	780	780	266,000	764.71
1987-12-16	820	825	800	810	452,000	794.12
1987-12-15	815	820	799	815	425,000	799.02
1987-12-14	791	811	785	810	388,000	794.12
1987-12-11	741	770	737	765	202,000	750
1987-12-10	746	750	736	746	78,000	731.37
1987-12-09	750	760	741	750	49,000	735.29
1987-12-08	720	730	710	730	103,000	715.69
1987-12-07	723	723	703	703	29,000	689.22
1987-12-05	721	726	721	726	4,000	711.77
1987-12-04	733	734	722	722	41,000	707.84
1987-12-03	720	734	720	734	35,000	719.61
1987-12-02	702	730	702	730	48,000	715.69
1987-12-01	700	703	690	700	28,000	686.28
1987-11-30	720	720	701	708	28,000	694.12
1987-11-28	723	728	715	715	18,000	700.98
1987-11-27	715	716	710	716	59,000	701.96
1987-11-26	690	717	690	717	33,000	702.94
1987-11-25	661	700	661	690	27,000	676.47
1987-11-24	665	680	660	660	36,000	647.06
1987-11-20	671	680	670	675	47,000	661.77
1987-11-19	670	670	670	670	7,000	656.86
1987-11-18	680	680	680	680	40,000	666.67
1987-11-17	690	690	680	680	5,000	666.67
1987-11-16	680	680	680	680	3,000	666.67
1987-11-13	650	650	650	650	8,000	637.26
1987-11-12	640	640	635	635	33,000	622.55
1987-11-11	640	640	634	635	23,000	622.55
1987-11-09	645	650	641	650	19,000	637.26
1987-11-07	649	651	641	641	23,000	628.43
1987-11-06	650	651	650	651	22,000	638.24
1987-11-05	660	660	650	650	25,000	637.26
1987-11-04	662	663	660	660	11,000	647.06
1987-11-02	663	663	651	660	16,000	647.06
1987-10-31	660	663	660	660	14,000	647.06
1987-10-30	649	649	648	648	16,000	635.29
1987-10-29	666	666	647	648	23,000	635.29
1987-10-28	661	671	661	666	34,000	652.94
1987-10-27	680	680	672	672	42,000	658.82
1987-10-26	681	691	680	680	75,000	666.67
1987-10-24	685	691	685	691	18,000	677.45
1987-10-23	685	690	681	681	28,000	667.65
1987-10-22	691	697	690	693	111,000	679.41
1987-10-21	651	690	651	689	64,000	675.49
1987-10-19	720	748	720	748	31,000	733.33
1987-10-16	780	780	760	760	71,000	745.10
1987-10-15	780	799	772	772	33,000	756.86
1987-10-14	780	798	770	770	61,000	754.90
1987-10-13	800	802	780	800	16,000	784.31
1987-10-12	800	805	800	802	29,000	786.28
1987-10-09	810	811	790	810	93,000	794.12
1987-10-08	799	819	796	801	162,000	785.29
1987-10-07	755	769	746	769	91,000	753.92
1987-10-06	746	750	740	745	43,000	730.39
1987-10-05	750	750	711	711	35,000	697.06
1987-10-03	736	749	735	749	15,000	734.31
1987-10-02	749	750	735	735	24,000	720.59
1987-10-01	746	750	746	746	51,000	731.37
1987-09-30	750	750	745	745	33,000	730.39
1987-09-29	733	740	730	730	12,000	715.69
1987-09-28	710	713	710	713	22,000	699.02
1987-09-26	690	710	690	710	17,000	696.08
1987-09-25	706	715	706	709	51,000	695.10
1987-09-24	716	725	705	705	31,000	691.18
1987-09-22	733	733	710	714	21,000	700
1987-09-21	748	750	733	735	24,000	720.59
1987-09-18	741	750	738	738	14,000	723.53
1987-09-17	758	758	736	736	32,000	721.57
1987-09-16	749	759	742	749	32,000	734.31
1987-09-14	746	750	741	741	20,000	726.47
1987-09-11	745	745	731	745	23,000	730.39
1987-09-10	735	745	730	745	21,000	730.39
1987-09-09	751	755	745	745	24,000	730.39
1987-09-08	756	756	751	752	17,000	737.26
1987-09-07	754	765	754	755	29,000	740.20
1987-09-05	765	770	750	751	28,000	736.28
1987-09-04	777	777	760	773	51,000	757.84
1987-09-03	761	778	761	777	39,000	761.77
1987-09-02	766	780	762	780	52,000	764.71
1987-09-01	770	770	762	765	103,000	750
1987-08-31	788	788	762	775	57,000	759.80
1987-08-29	766	780	765	778	33,000	762.75
1987-08-28	761	780	760	761	80,000	746.08
1987-08-27	788	788	779	779	54,000	763.73
1987-08-26	781	784	762	780	52,000	764.71
1987-08-25	800	800	761	762	66,000	747.06
1987-08-24	797	798	770	789	43,000	773.53
1987-08-22	780	797	780	790	28,000	774.51
1987-08-21	780	794	771	771	37,000	755.88
1987-08-20	773	790	770	780	25,000	764.71
1987-08-19	785	797	768	770	21,000	754.90
1987-08-18	780	799	780	797	17,000	781.37
1987-08-17	790	800	790	790	25,000	774.51
1987-08-14	808	810	800	810	118,000	794.12
1987-08-13	807	807	778	778	56,000	762.75
1987-08-12	805	819	800	810	42,000	794.12
1987-08-11	811	819	807	807	44,000	791.18
1987-08-10	819	830	805	805	61,000	789.22
1987-08-07	830	840	806	820	166,000	803.92
1987-08-06	820	845	804	836	767,000	819.61
1987-08-05	774	819	774	810	195,000	794.12
1987-08-04	768	775	761	761	33,000	746.08
1987-08-03	799	799	768	768	35,000	752.94
1987-08-01	780	790	760	780	21,000	764.71
1987-07-31	798	800	780	790	181,000	774.51
1987-07-30	790	795	765	795	156,000	779.41
1987-07-29	799	799	755	765	120,000	750
1987-07-28	795	795	780	795	38,000	779.41
1987-07-27	784	790	750	750	55,000	735.29
1987-07-25	800	800	784	784	224,000	768.63
1987-07-24	751	799	751	790	150,000	774.51
1987-07-23	759	759	749	749	34,000	734.31
1987-07-22	770	770	755	761	98,000	746.08
1987-07-21	775	775	765	770	69,000	754.90
1987-07-20	810	810	790	799	133,000	783.33
1987-07-17	800	810	775	810	185,000	794.12
1987-07-16	839	839	799	799	414,000	783.33
1987-07-15	839	840	807	839	932,000	822.55
1987-07-14	767	840	767	840	1,545,000	823.53
1987-07-13	780	780	765	765	334,000	750
1987-07-10	712	782	712	772	688,000	756.86
1987-07-09	730	735	711	711	75,000	697.06
1987-07-08	711	730	700	722	159,000	707.84
1987-07-07	742	743	710	710	93,000	696.08
1987-07-06	769	769	735	740	181,000	725.49
1987-07-04	739	763	731	760	256,000	745.10
1987-07-03	750	750	714	733	132,000	718.63
1987-07-02	731	770	731	740	610,000	725.49
1987-07-01	711	731	690	731	532,000	716.67
1987-06-30	650	660	645	660	95,000	647.06
1987-06-29	620	650	620	650	56,000	637.26
1987-06-27	630	631	625	630	27,000	617.65
1987-06-26	621	629	620	620	17,000	607.84
1987-06-25	620	625	615	620	6,000	607.84
1987-06-24	620	620	615	620	10,000	607.84
1987-06-23	630	630	621	622	13,000	609.80
1987-06-22	621	640	621	640	13,000	627.45
1987-06-19	626	627	621	621	23,000	608.82
1987-06-18	626	626	621	626	24,000	613.73
1987-06-17	635	641	635	635	34,000	622.55
1987-06-16	635	640	635	640	26,000	627.45
1987-06-15	650	653	649	650	30,000	637.26
1987-06-12	651	655	645	648	30,000	635.29
1987-06-11	655	655	638	650	23,000	637.26
1987-06-10	635	639	635	636	24,000	623.53
1987-06-09	649	649	636	636	27,000	623.53
1987-06-08	642	652	642	650	27,000	637.26
1987-06-06	637	640	637	640	44,000	627.45
1987-06-05	644	644	640	642	76,000	629.41
1987-06-04	620	653	611	644	153,000	631.37
1987-06-03	600	600	591	600	49,000	588.24
1987-06-02	590	600	585	600	30,000	588.24
1987-06-01	592	593	582	589	27,000	577.45
1987-05-30	600	600	592	592	21,000	580.39
1987-05-28	599	600	573	600	42,000	588.24
1987-05-27	596	600	596	600	21,000	588.24
1987-05-26	582	599	582	595	3,000	583.33
1987-05-25	600	600	581	581	15,000	569.61
1987-05-22	576	577	570	570	9,000	558.82
1987-05-21	595	595	565	565	16,000	553.92
1987-05-20	590	595	578	595	15,000	583.33
1987-05-19	570	578	570	578	6,000	566.67
1987-05-18	580	595	580	590	11,000	578.43
1987-05-15	580	580	570	570	8,000	558.82
1987-05-14	563	563	563	563	14,000	551.96
1987-05-13	579	579	563	563	7,000	551.96
1987-05-11	562	570	562	570	2,000	558.82
1987-05-08	575	575	561	561	6,000	550
1987-05-07	560	560	550	550	6,000	539.22
1987-05-06	566	566	560	560	6,000	549.02
1987-05-02	579	579	561	561	4,000	550
1987-05-01	561	561	552	552	15,000	541.18
1987-04-27	602	602	602	602	3,000	590.20
1987-04-25	600	610	600	610	40,000	598.04
1987-04-24	600	610	600	610	40,000	598.04
1987-04-23	591	610	589	610	43,000	598.04
1987-04-22	591	591	591	591	4,000	579.41
1987-04-21	589	601	588	601	66,000	589.22
1987-04-20	580	590	559	590	38,000	578.43
1987-04-17	551	552	550	550	4,000	539.22
1987-04-16	570	570	550	550	4,000	539.22
1987-04-15	590	590	571	580	19,000	568.63
1987-04-14	590	590	590	590	6,000	578.43
1987-04-13	570	600	570	600	31,000	588.24
1987-04-10	590	590	590	590	15,000	578.43
1987-04-09	619	620	615	615	88,000	602.94
1987-04-08	603	620	595	620	95,000	607.84
1987-04-07	605	609	604	605	25,000	593.14
1987-04-06	585	605	579	605	39,000	593.14
1987-04-03	608	608	590	600	63,000	588.24
1987-04-02	610	620	608	608	33,000	596.08
1987-04-01	615	619	599	600	97,000	588.24
1987-03-31	599	618	599	611	109,000	599.02
1987-03-30	591	620	580	619	90,000	606.86
1987-03-28	580	605	565	605	86,000	593.14
1987-03-27	559	570	550	570	48,000	558.82
1987-03-26	535	560	525	550	18,000	539.22
1987-03-25	540	560	540	560	31,000	549.02
1987-03-24	555	556	545	556	15,000	545.10
1987-03-23	550	584	550	570	33,000	558.82
1987-03-20	534	548	525	545	24,000	534.31
1987-03-19	525	535	525	525	44,000	514.71
1987-03-18	515	525	510	525	27,000	514.71
1987-03-17	509	510	509	510	35,000	500
1987-03-16	510	510	500	509	12,000	499.02
1987-03-13	505	510	501	510	7,000	500
1987-03-12	502	510	500	500	20,000	490.20
1987-03-11	515	515	506	506	17,000	496.08
1987-03-10	513	515	508	510	18,000	500
1987-03-09	516	525	510	510	16,000	500
1987-03-07	525	525	516	516	9,000	505.88
1987-03-06	508	513	506	513	23,000	502.94
1987-03-05	510	520	506	507	20,000	497.06
1987-03-04	521	525	511	511	34,000	500.98
1987-03-03	515	525	500	511	11,000	500.98
1987-03-02	500	505	500	505	22,000	495.10
1987-02-28	500	500	500	500	6,000	490.20
1987-02-27	501	505	500	500	29,000	490.20
1987-02-26	505	505	505	505	12,000	495.10
1987-02-25	507	507	507	507	2,000	497.06
1987-02-24	510	510	501	508	12,000	498.04
1987-02-23	510	510	510	510	10,000	500
1987-02-20	510	511	498	510	45,000	500
1987-02-19	510	511	510	511	4,000	500.98
1987-02-18	515	520	506	520	28,000	509.80
1987-02-17	535	535	510	510	14,000	500
1987-02-16	531	535	530	530	11,000	519.61
1987-02-13	507	520	506	520	27,000	509.80
1987-02-12	502	507	502	507	11,000	497.06
1987-02-10	502	504	499	504	18,000	494.12
1987-02-09	501	501	501	501	6,000	491.18
1987-02-07	502	507	501	501	9,000	491.18
1987-02-06	502	502	500	500	6,000	490.20
1987-02-05	510	511	502	502	24,000	492.16
1987-02-04	510	520	510	510	8,000	500
1987-02-03	513	513	505	505	22,000	495.10
1987-02-02	520	520	512	513	11,000	502.94
1987-01-31	520	520	512	512	3,000	501.96
1987-01-30	512	512	511	511	2,000	500.98
1987-01-29	501	510	501	510	9,000	500
1987-01-26	541	541	541	541	1,000	530.39
1987-01-24	541	541	541	541	12,000	530.39
1987-01-22	520	520	491	496	30,000	486.28
1987-01-21	535	535	522	522	27,000	511.77
1987-01-20	527	527	525	525	38,000	514.71
1987-01-19	529	530	528	528	5,000	517.65
1987-01-16	545	545	530	530	37,000	519.61
1987-01-14	530	530	521	530	30,000	519.61
1987-01-13	526	530	526	530	23,000	519.61
1987-01-12	528	529	525	525	5,000	514.71
1987-01-09	521	529	521	529	12,000	518.63
1987-01-08	529	529	525	525	13,000	514.71
1987-01-07	535	535	525	529	28,000	518.63
1987-01-06	541	541	540	540	20,000	529.41
1987-01-05	521	521	521	521	10,000	510.78

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 [1987年度]

5976 ネツレンの時系列データ [1987年度]