5976 ネツレン の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 580 | 580 | 572 | 572 | 23,000 | 572 |
| 1993-12-28 | 582 | 582 | 582 | 582 | 6,000 | 582 |
| 1993-12-27 | 590 | 590 | 582 | 582 | 5,000 | 582 |
| 1993-12-24 | 591 | 591 | 590 | 590 | 11,000 | 590 |
| 1993-12-22 | 590 | 592 | 590 | 590 | 32,000 | 590 |
| 1993-12-21 | 623 | 623 | 595 | 595 | 59,000 | 595 |
| 1993-12-20 | 615 | 625 | 605 | 624 | 63,000 | 624 |
| 1993-12-17 | 614 | 615 | 605 | 605 | 25,000 | 605 |
| 1993-12-16 | 608 | 625 | 607 | 617 | 44,000 | 617 |
| 1993-12-15 | 595 | 600 | 595 | 600 | 92,000 | 600 |
| 1993-12-14 | 595 | 596 | 591 | 595 | 58,000 | 595 |
| 1993-12-13 | 595 | 598 | 591 | 591 | 63,000 | 591 |
| 1993-12-10 | 602 | 615 | 595 | 600 | 204,000 | 600 |
| 1993-12-09 | 606 | 610 | 603 | 603 | 26,000 | 603 |
| 1993-12-08 | 615 | 615 | 605 | 605 | 33,000 | 605 |
| 1993-12-07 | 615 | 621 | 615 | 621 | 22,000 | 621 |
| 1993-12-06 | 650 | 653 | 640 | 640 | 6,000 | 640 |
| 1993-12-03 | 665 | 665 | 650 | 650 | 9,000 | 650 |
| 1993-12-02 | 649 | 671 | 649 | 657 | 57,000 | 657 |
| 1993-12-01 | 636 | 648 | 636 | 648 | 6,000 | 648 |
| 1993-11-30 | 635 | 635 | 625 | 630 | 17,000 | 630 |
| 1993-11-29 | 655 | 655 | 640 | 640 | 47,000 | 640 |
| 1993-11-26 | 661 | 665 | 660 | 660 | 29,000 | 660 |
| 1993-11-25 | 655 | 661 | 655 | 661 | 27,000 | 661 |
| 1993-11-24 | 661 | 661 | 655 | 655 | 30,000 | 655 |
| 1993-11-22 | 670 | 670 | 655 | 655 | 26,000 | 655 |
| 1993-11-19 | 666 | 666 | 657 | 666 | 3,000 | 666 |
| 1993-11-17 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 1993-11-16 | 655 | 655 | 655 | 655 | 7,000 | 655 |
| 1993-11-15 | 693 | 693 | 675 | 675 | 12,000 | 675 |
| 1993-11-12 | 673 | 673 | 673 | 673 | 7,000 | 673 |
| 1993-11-09 | 741 | 741 | 741 | 741 | 6,000 | 741 |
| 1993-11-05 | 741 | 741 | 741 | 741 | 6,000 | 741 |
| 1993-11-04 | 770 | 780 | 770 | 770 | 7,000 | 770 |
| 1993-11-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-11-01 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 1993-10-29 | 750 | 755 | 750 | 750 | 11,000 | 750 |
| 1993-10-28 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1993-10-27 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1993-10-26 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 1993-10-22 | 796 | 797 | 790 | 797 | 12,000 | 797 |
| 1993-10-21 | 786 | 786 | 786 | 786 | 3,000 | 786 |
| 1993-10-20 | 766 | 770 | 760 | 766 | 19,000 | 766 |
| 1993-10-19 | 775 | 775 | 766 | 766 | 6,000 | 766 |
| 1993-10-18 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1993-10-15 | 780 | 799 | 780 | 799 | 8,000 | 799 |
| 1993-10-14 | 789 | 799 | 789 | 789 | 6,000 | 789 |
| 1993-10-13 | 789 | 789 | 789 | 789 | 3,000 | 789 |
| 1993-10-12 | 819 | 819 | 819 | 819 | 6,000 | 819 |
| 1993-10-08 | 819 | 819 | 819 | 819 | 10,000 | 819 |
| 1993-10-07 | 804 | 804 | 804 | 804 | 3,000 | 804 |
| 1993-10-05 | 824 | 825 | 824 | 825 | 3,000 | 825 |
| 1993-10-04 | 824 | 824 | 824 | 824 | 4,000 | 824 |
| 1993-10-01 | 819 | 824 | 819 | 824 | 4,000 | 824 |
| 1993-09-30 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 1993-09-29 | 769 | 780 | 765 | 780 | 18,000 | 780 |
| 1993-09-28 | 760 | 760 | 759 | 759 | 6,000 | 759 |
| 1993-09-27 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1993-09-24 | 770 | 770 | 752 | 760 | 25,000 | 760 |
| 1993-09-22 | 805 | 805 | 772 | 772 | 21,000 | 772 |
| 1993-09-21 | 810 | 810 | 800 | 805 | 51,000 | 805 |
| 1993-09-20 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1993-09-17 | 840 | 850 | 815 | 815 | 64,000 | 815 |
| 1993-09-16 | 855 | 856 | 850 | 850 | 13,000 | 850 |
| 1993-09-14 | 850 | 868 | 850 | 855 | 10,000 | 855 |
| 1993-09-13 | 865 | 865 | 855 | 860 | 25,000 | 860 |
| 1993-09-10 | 877 | 877 | 865 | 865 | 28,000 | 865 |
| 1993-09-08 | 878 | 878 | 878 | 878 | 15,000 | 878 |
| 1993-09-07 | 868 | 875 | 868 | 875 | 5,000 | 875 |
| 1993-09-06 | 868 | 868 | 868 | 868 | 4,000 | 868 |
| 1993-09-03 | 860 | 879 | 860 | 878 | 31,000 | 878 |
| 1993-09-02 | 859 | 870 | 859 | 870 | 8,000 | 870 |
| 1993-09-01 | 870 | 870 | 865 | 869 | 33,000 | 869 |
| 1993-08-31 | 860 | 870 | 860 | 869 | 30,000 | 869 |
| 1993-08-30 | 860 | 870 | 860 | 870 | 10,000 | 870 |
| 1993-08-27 | 850 | 860 | 850 | 860 | 19,000 | 860 |
| 1993-08-26 | 840 | 850 | 840 | 850 | 69,000 | 850 |
| 1993-08-25 | 830 | 850 | 830 | 850 | 43,000 | 850 |
| 1993-08-24 | 839 | 840 | 830 | 835 | 36,000 | 835 |
| 1993-08-23 | 830 | 835 | 825 | 835 | 48,000 | 835 |
| 1993-08-20 | 821 | 830 | 820 | 830 | 20,000 | 830 |
| 1993-08-18 | 829 | 829 | 821 | 821 | 6,000 | 821 |
| 1993-08-17 | 822 | 830 | 822 | 830 | 28,000 | 830 |
| 1993-08-16 | 830 | 832 | 830 | 830 | 53,000 | 830 |
| 1993-08-13 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 1993-08-12 | 830 | 835 | 820 | 821 | 71,000 | 821 |
| 1993-08-11 | 830 | 835 | 830 | 830 | 35,000 | 830 |
| 1993-08-10 | 830 | 835 | 830 | 830 | 56,000 | 830 |
| 1993-08-09 | 830 | 830 | 830 | 830 | 34,000 | 830 |
| 1993-08-06 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1993-08-05 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1993-08-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-08-03 | 840 | 841 | 840 | 840 | 8,000 | 840 |
| 1993-08-02 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1993-07-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1993-07-29 | 821 | 830 | 821 | 830 | 6,000 | 830 |
| 1993-07-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-07-27 | 812 | 820 | 812 | 820 | 2,000 | 820 |
| 1993-07-26 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1993-07-23 | 842 | 842 | 842 | 842 | 8,000 | 842 |
| 1993-07-22 | 842 | 843 | 842 | 843 | 24,000 | 843 |
| 1993-07-21 | 842 | 842 | 841 | 842 | 7,000 | 842 |
| 1993-07-20 | 842 | 842 | 842 | 842 | 10,000 | 842 |
| 1993-07-19 | 850 | 850 | 842 | 842 | 11,000 | 842 |
| 1993-07-16 | 841 | 850 | 841 | 841 | 17,000 | 841 |
| 1993-07-15 | 849 | 849 | 841 | 841 | 12,000 | 841 |
| 1993-07-14 | 811 | 811 | 811 | 811 | 6,000 | 811 |
| 1993-07-13 | 811 | 815 | 810 | 811 | 12,000 | 811 |
| 1993-07-12 | 810 | 810 | 810 | 810 | 10,000 | 810 |
| 1993-07-09 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 1993-07-08 | 790 | 800 | 790 | 800 | 7,000 | 800 |
| 1993-07-07 | 799 | 799 | 780 | 785 | 16,000 | 785 |
| 1993-07-06 | 815 | 829 | 815 | 829 | 7,000 | 829 |
| 1993-07-05 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1993-07-02 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1993-07-01 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1993-06-30 | 795 | 815 | 795 | 815 | 15,000 | 815 |
| 1993-06-28 | 816 | 825 | 816 | 825 | 5,000 | 825 |
| 1993-06-25 | 796 | 816 | 796 | 816 | 12,000 | 816 |
| 1993-06-24 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1993-06-23 | 781 | 790 | 770 | 770 | 19,000 | 770 |
| 1993-06-22 | 770 | 790 | 770 | 790 | 22,000 | 790 |
| 1993-06-21 | 850 | 850 | 790 | 790 | 14,000 | 790 |
| 1993-06-17 | 859 | 859 | 840 | 855 | 14,000 | 855 |
| 1993-06-16 | 844 | 850 | 840 | 850 | 30,000 | 850 |
| 1993-06-15 | 908 | 908 | 904 | 904 | 25,000 | 904 |
| 1993-06-14 | 905 | 908 | 904 | 905 | 34,000 | 905 |
| 1993-06-11 | 912 | 912 | 903 | 903 | 51,000 | 903 |
| 1993-06-10 | 905 | 905 | 900 | 900 | 29,000 | 900 |
| 1993-06-08 | 910 | 919 | 905 | 905 | 14,000 | 905 |
| 1993-06-07 | 900 | 910 | 900 | 910 | 18,000 | 910 |
| 1993-06-04 | 924 | 924 | 920 | 920 | 26,000 | 920 |
| 1993-06-03 | 910 | 914 | 900 | 914 | 23,000 | 914 |
| 1993-06-02 | 925 | 929 | 910 | 910 | 44,000 | 910 |
| 1993-06-01 | 925 | 929 | 919 | 919 | 32,000 | 919 |
| 1993-05-31 | 931 | 931 | 923 | 930 | 73,000 | 930 |
| 1993-05-28 | 915 | 930 | 915 | 930 | 75,000 | 930 |
| 1993-05-27 | 905 | 910 | 890 | 910 | 64,000 | 910 |
| 1993-05-26 | 890 | 900 | 888 | 900 | 52,000 | 900 |
| 1993-05-25 | 886 | 886 | 880 | 883 | 60,000 | 883 |
| 1993-05-24 | 899 | 899 | 883 | 890 | 48,000 | 890 |
| 1993-05-21 | 910 | 910 | 901 | 909 | 41,000 | 909 |
| 1993-05-20 | 885 | 885 | 880 | 885 | 43,000 | 885 |
| 1993-05-19 | 860 | 875 | 851 | 875 | 27,000 | 875 |
| 1993-05-18 | 890 | 891 | 870 | 870 | 33,000 | 870 |
| 1993-05-17 | 920 | 920 | 910 | 910 | 30,000 | 910 |
| 1993-05-14 | 915 | 923 | 906 | 920 | 21,000 | 920 |
| 1993-05-13 | 905 | 930 | 900 | 924 | 46,000 | 924 |
| 1993-05-12 | 917 | 920 | 910 | 913 | 62,000 | 913 |
| 1993-05-11 | 935 | 940 | 913 | 917 | 108,000 | 917 |
| 1993-05-10 | 910 | 935 | 903 | 930 | 132,000 | 930 |
| 1993-05-07 | 870 | 900 | 865 | 897 | 164,000 | 897 |
| 1993-05-06 | 875 | 879 | 859 | 870 | 37,000 | 870 |
| 1993-04-30 | 846 | 860 | 845 | 860 | 57,000 | 860 |
| 1993-04-28 | 841 | 848 | 836 | 845 | 60,000 | 845 |
| 1993-04-27 | 833 | 840 | 831 | 840 | 81,000 | 840 |
| 1993-04-26 | 848 | 855 | 835 | 840 | 79,000 | 840 |
| 1993-04-23 | 819 | 849 | 819 | 848 | 167,000 | 848 |
| 1993-04-22 | 824 | 825 | 817 | 825 | 113,000 | 825 |
| 1993-04-21 | 821 | 824 | 800 | 824 | 104,000 | 824 |
| 1993-04-20 | 815 | 830 | 810 | 821 | 114,000 | 821 |
| 1993-04-19 | 804 | 805 | 800 | 805 | 127,000 | 805 |
| 1993-04-16 | 815 | 830 | 800 | 805 | 255,000 | 805 |
| 1993-04-15 | 805 | 809 | 800 | 805 | 83,000 | 805 |
| 1993-04-14 | 810 | 813 | 800 | 805 | 245,000 | 805 |
| 1993-04-13 | 755 | 820 | 750 | 810 | 345,000 | 810 |
| 1993-04-12 | 755 | 755 | 740 | 740 | 72,000 | 740 |
| 1993-04-09 | 730 | 750 | 726 | 749 | 156,000 | 749 |
| 1993-04-08 | 750 | 755 | 735 | 735 | 106,000 | 735 |
| 1993-04-07 | 742 | 755 | 740 | 750 | 109,000 | 750 |
| 1993-04-06 | 745 | 745 | 730 | 744 | 116,000 | 744 |
| 1993-04-05 | 740 | 750 | 740 | 745 | 207,000 | 745 |
| 1993-04-02 | 680 | 710 | 680 | 710 | 111,000 | 710 |
| 1993-04-01 | 680 | 688 | 675 | 685 | 34,000 | 685 |
| 1993-03-31 | 685 | 690 | 675 | 675 | 23,000 | 675 |
| 1993-03-30 | 683 | 689 | 683 | 684 | 69,000 | 684 |
| 1993-03-29 | 660 | 689 | 660 | 689 | 24,000 | 689 |
| 1993-03-26 | 657 | 680 | 657 | 670 | 97,000 | 670 |
| 1993-03-25 | 621 | 640 | 621 | 640 | 136,000 | 640 |
| 1993-03-24 | 640 | 640 | 626 | 626 | 23,000 | 626 |
| 1993-03-23 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-03-22 | 660 | 660 | 640 | 640 | 31,000 | 640 |
| 1993-03-19 | 649 | 665 | 640 | 640 | 39,000 | 640 |
| 1993-03-18 | 642 | 650 | 640 | 640 | 77,000 | 640 |
| 1993-03-17 | 654 | 654 | 640 | 640 | 32,000 | 640 |
| 1993-03-16 | 640 | 644 | 640 | 644 | 3,000 | 644 |
| 1993-03-15 | 635 | 635 | 625 | 630 | 11,000 | 630 |
| 1993-03-12 | 625 | 625 | 625 | 625 | 16,000 | 625 |
| 1993-03-11 | 632 | 635 | 632 | 635 | 30,000 | 635 |
| 1993-03-10 | 640 | 640 | 621 | 632 | 20,000 | 632 |
| 1993-03-09 | 640 | 650 | 637 | 650 | 24,000 | 650 |
| 1993-03-08 | 610 | 630 | 610 | 630 | 30,000 | 630 |
| 1993-03-05 | 605 | 605 | 605 | 605 | 12,000 | 605 |
| 1993-03-04 | 607 | 608 | 605 | 605 | 39,000 | 605 |
| 1993-03-03 | 606 | 606 | 606 | 606 | 12,000 | 606 |
| 1993-03-02 | 615 | 615 | 605 | 605 | 18,000 | 605 |
| 1993-03-01 | 611 | 611 | 605 | 605 | 21,000 | 605 |
| 1993-02-26 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-02-25 | 640 | 642 | 622 | 622 | 37,000 | 622 |
| 1993-02-24 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1993-02-23 | 632 | 645 | 632 | 645 | 34,000 | 645 |
| 1993-02-22 | 640 | 640 | 632 | 632 | 6,000 | 632 |
| 1993-02-19 | 640 | 640 | 637 | 637 | 8,000 | 637 |
| 1993-02-18 | 636 | 640 | 636 | 640 | 8,000 | 640 |
| 1993-02-17 | 625 | 635 | 625 | 635 | 31,000 | 635 |
| 1993-02-16 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-02-15 | 635 | 640 | 635 | 635 | 14,000 | 635 |
| 1993-02-12 | 635 | 635 | 635 | 635 | 11,000 | 635 |
| 1993-02-10 | 637 | 640 | 636 | 640 | 9,000 | 640 |
| 1993-02-09 | 650 | 650 | 640 | 640 | 10,000 | 640 |
| 1993-02-08 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1993-02-05 | 632 | 632 | 632 | 632 | 14,000 | 632 |
| 1993-02-04 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 1993-02-03 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1993-02-02 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 1993-02-01 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-01-29 | 636 | 636 | 630 | 635 | 7,000 | 635 |
| 1993-01-28 | 620 | 630 | 620 | 630 | 30,000 | 630 |
| 1993-01-26 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 1993-01-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-01-22 | 626 | 626 | 625 | 626 | 13,000 | 626 |
| 1993-01-21 | 630 | 630 | 625 | 625 | 11,000 | 625 |
| 1993-01-20 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1993-01-19 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1993-01-18 | 638 | 638 | 635 | 635 | 6,000 | 635 |
| 1993-01-13 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1993-01-12 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1993-01-11 | 630 | 630 | 630 | 630 | 21,000 | 630 |
| 1993-01-08 | 637 | 637 | 630 | 630 | 6,000 | 630 |
| 1993-01-07 | 636 | 636 | 636 | 636 | 10,000 | 636 |
| 1993-01-06 | 636 | 636 | 630 | 636 | 12,000 | 636 |
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