5976 ネツレン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 647 | 647 | 637 | 637 | 3,000 | 637 |
| 1992-12-29 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 1992-12-28 | 659 | 659 | 647 | 647 | 6,000 | 647 |
| 1992-12-25 | 675 | 675 | 666 | 666 | 6,000 | 666 |
| 1992-12-24 | 668 | 668 | 665 | 665 | 6,000 | 665 |
| 1992-12-22 | 665 | 670 | 665 | 670 | 4,000 | 670 |
| 1992-12-21 | 685 | 685 | 665 | 665 | 6,000 | 665 |
| 1992-12-18 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1992-12-17 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 1992-12-16 | 665 | 666 | 665 | 666 | 6,000 | 666 |
| 1992-12-15 | 675 | 675 | 674 | 675 | 9,000 | 675 |
| 1992-12-14 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1992-12-11 | 665 | 680 | 665 | 680 | 28,000 | 680 |
| 1992-12-10 | 660 | 674 | 660 | 674 | 19,000 | 674 |
| 1992-12-09 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1992-12-08 | 635 | 645 | 635 | 645 | 2,000 | 645 |
| 1992-12-07 | 650 | 650 | 642 | 642 | 13,000 | 642 |
| 1992-12-04 | 645 | 651 | 645 | 650 | 21,000 | 650 |
| 1992-12-03 | 640 | 645 | 640 | 645 | 6,000 | 645 |
| 1992-12-02 | 635 | 636 | 635 | 635 | 5,000 | 635 |
| 1992-12-01 | 620 | 635 | 620 | 635 | 6,000 | 635 |
| 1992-11-30 | 610 | 615 | 610 | 615 | 11,000 | 615 |
| 1992-11-27 | 615 | 615 | 610 | 610 | 30,000 | 610 |
| 1992-11-26 | 613 | 625 | 613 | 625 | 13,000 | 625 |
| 1992-11-25 | 618 | 618 | 610 | 612 | 9,000 | 612 |
| 1992-11-24 | 620 | 620 | 619 | 619 | 7,000 | 619 |
| 1992-11-20 | 612 | 621 | 610 | 610 | 50,000 | 610 |
| 1992-11-19 | 600 | 641 | 600 | 640 | 67,000 | 640 |
| 1992-11-18 | 587 | 610 | 587 | 610 | 4,000 | 610 |
| 1992-11-16 | 587 | 587 | 587 | 587 | 17,000 | 587 |
| 1992-11-13 | 597 | 597 | 587 | 587 | 5,000 | 587 |
| 1992-11-12 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1992-11-10 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1992-11-09 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1992-11-06 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 1992-11-05 | 622 | 622 | 620 | 620 | 3,000 | 620 |
| 1992-11-04 | 632 | 632 | 630 | 630 | 6,000 | 630 |
| 1992-10-30 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 1992-10-29 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1992-10-28 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1992-10-27 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1992-10-26 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1992-10-23 | 666 | 666 | 666 | 666 | 4,000 | 666 |
| 1992-10-22 | 680 | 680 | 676 | 676 | 7,000 | 676 |
| 1992-10-21 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1992-10-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1992-10-19 | 695 | 695 | 686 | 695 | 97,000 | 695 |
| 1992-10-16 | 709 | 709 | 695 | 695 | 13,000 | 695 |
| 1992-10-15 | 700 | 703 | 699 | 703 | 14,000 | 703 |
| 1992-10-14 | 681 | 697 | 680 | 685 | 12,000 | 685 |
| 1992-10-13 | 666 | 677 | 665 | 677 | 4,000 | 677 |
| 1992-10-12 | 655 | 660 | 655 | 660 | 2,000 | 660 |
| 1992-10-09 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 1992-10-08 | 637 | 655 | 637 | 640 | 8,000 | 640 |
| 1992-10-07 | 651 | 661 | 647 | 647 | 41,000 | 647 |
| 1992-10-06 | 629 | 645 | 629 | 645 | 8,000 | 645 |
| 1992-10-02 | 630 | 640 | 630 | 632 | 8,000 | 632 |
| 1992-10-01 | 641 | 641 | 630 | 630 | 5,000 | 630 |
| 1992-09-29 | 651 | 657 | 651 | 651 | 16,000 | 651 |
| 1992-09-28 | 660 | 665 | 651 | 651 | 26,000 | 651 |
| 1992-09-25 | 672 | 674 | 672 | 674 | 13,000 | 674 |
| 1992-09-24 | 675 | 675 | 651 | 674 | 18,000 | 674 |
| 1992-09-22 | 680 | 680 | 675 | 680 | 27,000 | 680 |
| 1992-09-21 | 704 | 704 | 684 | 693 | 11,000 | 693 |
| 1992-09-18 | 707 | 707 | 690 | 700 | 16,000 | 700 |
| 1992-09-17 | 690 | 700 | 690 | 700 | 8,000 | 700 |
| 1992-09-16 | 699 | 720 | 699 | 710 | 25,000 | 710 |
| 1992-09-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-09-11 | 695 | 700 | 685 | 685 | 27,000 | 685 |
| 1992-09-10 | 711 | 716 | 710 | 715 | 28,000 | 715 |
| 1992-09-09 | 715 | 715 | 705 | 709 | 23,000 | 709 |
| 1992-09-08 | 716 | 720 | 701 | 720 | 23,000 | 720 |
| 1992-09-07 | 740 | 740 | 712 | 712 | 52,000 | 712 |
| 1992-09-04 | 775 | 781 | 725 | 745 | 136,000 | 745 |
| 1992-09-03 | 745 | 770 | 725 | 770 | 151,000 | 770 |
| 1992-09-02 | 730 | 743 | 725 | 743 | 197,000 | 743 |
| 1992-09-01 | 701 | 725 | 701 | 720 | 97,000 | 720 |
| 1992-08-31 | 697 | 710 | 690 | 710 | 137,000 | 710 |
| 1992-08-28 | 639 | 700 | 637 | 697 | 115,000 | 697 |
| 1992-08-27 | 616 | 645 | 615 | 644 | 129,000 | 644 |
| 1992-08-26 | 610 | 615 | 600 | 610 | 36,000 | 610 |
| 1992-08-25 | 615 | 615 | 590 | 615 | 38,000 | 615 |
| 1992-08-24 | 625 | 625 | 605 | 620 | 66,000 | 620 |
| 1992-08-21 | 568 | 610 | 568 | 610 | 63,000 | 610 |
| 1992-08-20 | 539 | 550 | 535 | 550 | 33,000 | 550 |
| 1992-08-19 | 509 | 540 | 500 | 540 | 34,000 | 540 |
| 1992-08-18 | 500 | 500 | 496 | 497 | 11,000 | 497 |
| 1992-08-17 | 513 | 513 | 513 | 513 | 8,000 | 513 |
| 1992-08-14 | 495 | 505 | 492 | 495 | 22,000 | 495 |
| 1992-08-13 | 484 | 495 | 475 | 495 | 22,000 | 495 |
| 1992-08-12 | 500 | 500 | 484 | 484 | 65,000 | 484 |
| 1992-08-11 | 522 | 522 | 500 | 500 | 21,000 | 500 |
| 1992-08-10 | 539 | 539 | 512 | 512 | 14,000 | 512 |
| 1992-08-07 | 549 | 560 | 531 | 539 | 193,000 | 539 |
| 1992-08-06 | 521 | 542 | 520 | 539 | 149,000 | 539 |
| 1992-08-05 | 530 | 533 | 519 | 519 | 76,000 | 519 |
| 1992-08-04 | 531 | 531 | 529 | 530 | 14,000 | 530 |
| 1992-08-03 | 538 | 538 | 530 | 530 | 11,000 | 530 |
| 1992-07-31 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1992-07-30 | 530 | 537 | 529 | 530 | 30,000 | 530 |
| 1992-07-29 | 570 | 570 | 530 | 530 | 36,000 | 530 |
| 1992-07-28 | 560 | 570 | 560 | 570 | 17,000 | 570 |
| 1992-07-27 | 570 | 570 | 560 | 565 | 33,000 | 565 |
| 1992-07-24 | 586 | 586 | 550 | 550 | 15,000 | 550 |
| 1992-07-23 | 579 | 585 | 579 | 585 | 24,000 | 585 |
| 1992-07-21 | 640 | 645 | 640 | 644 | 9,000 | 644 |
| 1992-07-20 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1992-07-17 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-07-16 | 697 | 697 | 680 | 680 | 3,000 | 680 |
| 1992-07-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-07-10 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1992-07-08 | 702 | 702 | 702 | 702 | 29,000 | 702 |
| 1992-07-07 | 702 | 702 | 700 | 700 | 5,000 | 700 |
| 1992-07-06 | 702 | 704 | 702 | 704 | 29,000 | 704 |
| 1992-07-03 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1992-07-01 | 683 | 700 | 683 | 700 | 16,000 | 700 |
| 1992-06-29 | 650 | 653 | 650 | 653 | 10,000 | 653 |
| 1992-06-26 | 640 | 665 | 640 | 665 | 9,000 | 665 |
| 1992-06-25 | 660 | 660 | 642 | 642 | 14,000 | 642 |
| 1992-06-23 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1992-06-22 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1992-06-19 | 660 | 660 | 660 | 660 | 17,000 | 660 |
| 1992-06-18 | 660 | 660 | 650 | 650 | 12,000 | 650 |
| 1992-06-17 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-06-16 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1992-06-15 | 711 | 711 | 693 | 695 | 7,000 | 695 |
| 1992-06-12 | 724 | 730 | 705 | 705 | 16,000 | 705 |
| 1992-06-11 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 1992-06-10 | 724 | 724 | 705 | 705 | 3,000 | 705 |
| 1992-06-09 | 724 | 724 | 722 | 724 | 13,000 | 724 |
| 1992-06-08 | 744 | 744 | 724 | 724 | 3,000 | 724 |
| 1992-06-05 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 1992-06-04 | 760 | 760 | 751 | 755 | 29,000 | 755 |
| 1992-06-03 | 730 | 733 | 726 | 732 | 71,000 | 732 |
| 1992-06-02 | 725 | 725 | 725 | 725 | 17,000 | 725 |
| 1992-06-01 | 730 | 730 | 725 | 730 | 14,000 | 730 |
| 1992-05-29 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1992-05-28 | 720 | 720 | 715 | 715 | 46,000 | 715 |
| 1992-05-27 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1992-05-26 | 740 | 740 | 730 | 730 | 22,000 | 730 |
| 1992-05-25 | 734 | 734 | 732 | 732 | 18,000 | 732 |
| 1992-05-22 | 741 | 741 | 724 | 724 | 8,000 | 724 |
| 1992-05-21 | 750 | 750 | 745 | 748 | 10,000 | 748 |
| 1992-05-20 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1992-05-19 | 731 | 755 | 731 | 740 | 54,000 | 740 |
| 1992-05-18 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1992-05-15 | 764 | 764 | 730 | 730 | 91,000 | 730 |
| 1992-05-14 | 761 | 769 | 750 | 750 | 31,000 | 750 |
| 1992-05-13 | 755 | 760 | 750 | 760 | 32,000 | 760 |
| 1992-05-12 | 760 | 760 | 750 | 750 | 92,000 | 750 |
| 1992-05-11 | 733 | 750 | 733 | 749 | 30,000 | 749 |
| 1992-05-08 | 720 | 725 | 718 | 725 | 18,000 | 725 |
| 1992-05-07 | 701 | 718 | 701 | 718 | 15,000 | 718 |
| 1992-05-06 | 708 | 709 | 700 | 709 | 11,000 | 709 |
| 1992-05-01 | 705 | 705 | 705 | 705 | 13,000 | 705 |
| 1992-04-30 | 720 | 720 | 700 | 700 | 11,000 | 700 |
| 1992-04-28 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1992-04-27 | 710 | 710 | 710 | 710 | 17,000 | 710 |
| 1992-04-24 | 700 | 710 | 700 | 705 | 21,000 | 705 |
| 1992-04-23 | 675 | 690 | 675 | 690 | 6,000 | 690 |
| 1992-04-22 | 675 | 675 | 675 | 675 | 17,000 | 675 |
| 1992-04-21 | 690 | 690 | 685 | 685 | 17,000 | 685 |
| 1992-04-20 | 718 | 719 | 686 | 686 | 9,000 | 686 |
| 1992-04-17 | 710 | 720 | 710 | 719 | 17,000 | 719 |
| 1992-04-16 | 667 | 720 | 667 | 710 | 87,000 | 710 |
| 1992-04-15 | 655 | 665 | 651 | 665 | 46,000 | 665 |
| 1992-04-14 | 636 | 650 | 632 | 650 | 8,000 | 650 |
| 1992-04-13 | 641 | 650 | 632 | 632 | 4,000 | 632 |
| 1992-04-10 | 600 | 621 | 600 | 621 | 14,000 | 621 |
| 1992-04-09 | 611 | 611 | 602 | 602 | 13,000 | 602 |
| 1992-04-08 | 651 | 651 | 610 | 610 | 24,000 | 610 |
| 1992-04-07 | 680 | 680 | 650 | 651 | 8,000 | 651 |
| 1992-04-06 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1992-04-03 | 689 | 689 | 678 | 680 | 23,000 | 680 |
| 1992-03-31 | 755 | 755 | 740 | 740 | 4,000 | 740 |
| 1992-03-30 | 760 | 760 | 758 | 758 | 2,000 | 758 |
| 1992-03-27 | 752 | 770 | 752 | 770 | 6,000 | 770 |
| 1992-03-26 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1992-03-25 | 749 | 759 | 739 | 759 | 15,000 | 759 |
| 1992-03-24 | 770 | 770 | 750 | 750 | 155,000 | 750 |
| 1992-03-23 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1992-03-19 | 760 | 770 | 759 | 770 | 161,000 | 770 |
| 1992-03-18 | 761 | 768 | 751 | 768 | 5,000 | 768 |
| 1992-03-17 | 771 | 780 | 770 | 770 | 10,000 | 770 |
| 1992-03-16 | 790 | 790 | 770 | 770 | 3,000 | 770 |
| 1992-03-13 | 780 | 800 | 770 | 780 | 11,000 | 780 |
| 1992-03-12 | 800 | 800 | 780 | 790 | 7,000 | 790 |
| 1992-03-11 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1992-03-09 | 820 | 827 | 820 | 827 | 7,000 | 827 |
| 1992-03-06 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 1992-03-05 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1992-03-04 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1992-03-03 | 856 | 856 | 856 | 856 | 7,000 | 856 |
| 1992-03-02 | 865 | 865 | 855 | 855 | 6,000 | 855 |
| 1992-02-28 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1992-02-27 | 860 | 865 | 860 | 865 | 4,000 | 865 |
| 1992-02-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1992-02-25 | 855 | 860 | 850 | 860 | 8,000 | 860 |
| 1992-02-24 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1992-02-21 | 845 | 856 | 845 | 850 | 22,000 | 850 |
| 1992-02-20 | 845 | 845 | 840 | 840 | 14,000 | 840 |
| 1992-02-19 | 863 | 863 | 855 | 855 | 9,000 | 855 |
| 1992-02-18 | 865 | 870 | 863 | 870 | 11,000 | 870 |
| 1992-02-17 | 863 | 863 | 863 | 863 | 11,000 | 863 |
| 1992-02-14 | 883 | 883 | 872 | 883 | 28,000 | 883 |
| 1992-02-13 | 881 | 883 | 881 | 883 | 26,000 | 883 |
| 1992-02-10 | 930 | 930 | 920 | 921 | 73,000 | 921 |
| 1992-02-07 | 950 | 958 | 939 | 939 | 9,000 | 939 |
| 1992-02-06 | 949 | 960 | 949 | 950 | 6,000 | 950 |
| 1992-02-05 | 918 | 930 | 918 | 930 | 9,000 | 930 |
| 1992-02-04 | 925 | 926 | 917 | 917 | 7,000 | 917 |
| 1992-02-03 | 916 | 916 | 916 | 916 | 16,000 | 916 |
| 1992-01-31 | 880 | 900 | 871 | 876 | 68,000 | 876 |
| 1992-01-30 | 876 | 880 | 876 | 880 | 11,000 | 880 |
| 1992-01-29 | 876 | 876 | 876 | 876 | 7,000 | 876 |
| 1992-01-28 | 877 | 880 | 876 | 876 | 8,000 | 876 |
| 1992-01-27 | 880 | 880 | 876 | 876 | 11,000 | 876 |
| 1992-01-24 | 879 | 879 | 876 | 876 | 2,000 | 876 |
| 1992-01-23 | 890 | 891 | 879 | 880 | 12,000 | 880 |
| 1992-01-22 | 890 | 895 | 890 | 890 | 6,000 | 890 |
| 1992-01-21 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1992-01-20 | 912 | 919 | 910 | 910 | 13,000 | 910 |
| 1992-01-17 | 912 | 912 | 912 | 912 | 6,000 | 912 |
| 1992-01-16 | 940 | 940 | 932 | 932 | 4,000 | 932 |
| 1992-01-14 | 950 | 950 | 940 | 940 | 6,000 | 940 |
| 1992-01-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-01-09 | 974 | 980 | 974 | 980 | 6,000 | 980 |
| 1992-01-07 | 995 | 995 | 995 | 995 | 8,000 | 995 |
| 1992-01-06 | 980 | 990 | 980 | 990 | 10,000 | 990 |
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