5976 ネツレン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 760 | 769 | 760 | 760 | 10,000 | 760 |
| 1994-12-29 | 761 | 761 | 760 | 760 | 11,000 | 760 |
| 1994-12-28 | 750 | 761 | 750 | 761 | 7,000 | 761 |
| 1994-12-27 | 764 | 764 | 755 | 760 | 13,000 | 760 |
| 1994-12-26 | 741 | 764 | 741 | 764 | 15,000 | 764 |
| 1994-12-22 | 720 | 740 | 720 | 740 | 12,000 | 740 |
| 1994-12-21 | 710 | 720 | 701 | 705 | 97,000 | 705 |
| 1994-12-20 | 740 | 740 | 715 | 720 | 14,000 | 720 |
| 1994-12-19 | 725 | 735 | 725 | 730 | 9,000 | 730 |
| 1994-12-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1994-12-15 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1994-12-14 | 717 | 718 | 717 | 718 | 12,000 | 718 |
| 1994-12-13 | 718 | 718 | 718 | 718 | 2,000 | 718 |
| 1994-12-12 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 1994-12-09 | 723 | 729 | 718 | 729 | 11,000 | 729 |
| 1994-12-08 | 719 | 719 | 718 | 719 | 3,000 | 719 |
| 1994-12-07 | 718 | 718 | 718 | 718 | 8,000 | 718 |
| 1994-12-06 | 718 | 718 | 718 | 718 | 125,000 | 718 |
| 1994-12-05 | 751 | 751 | 722 | 722 | 10,000 | 722 |
| 1994-12-01 | 732 | 735 | 725 | 735 | 8,000 | 735 |
| 1994-11-30 | 728 | 730 | 728 | 730 | 78,000 | 730 |
| 1994-11-29 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1994-11-25 | 721 | 729 | 721 | 725 | 43,000 | 725 |
| 1994-11-24 | 720 | 729 | 720 | 728 | 12,000 | 728 |
| 1994-11-22 | 745 | 746 | 744 | 746 | 34,000 | 746 |
| 1994-11-21 | 749 | 749 | 745 | 746 | 15,000 | 746 |
| 1994-11-18 | 745 | 745 | 745 | 745 | 12,000 | 745 |
| 1994-11-17 | 745 | 745 | 735 | 740 | 11,000 | 740 |
| 1994-11-16 | 725 | 750 | 725 | 750 | 16,000 | 750 |
| 1994-11-15 | 720 | 728 | 720 | 728 | 23,000 | 728 |
| 1994-11-14 | 717 | 717 | 710 | 710 | 3,000 | 710 |
| 1994-11-11 | 720 | 720 | 710 | 710 | 6,000 | 710 |
| 1994-11-10 | 726 | 726 | 720 | 720 | 16,000 | 720 |
| 1994-11-09 | 701 | 715 | 701 | 713 | 40,000 | 713 |
| 1994-11-08 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 1994-11-07 | 699 | 699 | 696 | 696 | 6,000 | 696 |
| 1994-11-04 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1994-11-02 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1994-11-01 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1994-10-31 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1994-10-28 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1994-10-27 | 710 | 710 | 700 | 701 | 14,000 | 701 |
| 1994-10-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-10-25 | 696 | 696 | 696 | 696 | 5,000 | 696 |
| 1994-10-24 | 703 | 703 | 696 | 696 | 51,000 | 696 |
| 1994-10-21 | 726 | 726 | 702 | 703 | 14,000 | 703 |
| 1994-10-20 | 718 | 726 | 718 | 726 | 12,000 | 726 |
| 1994-10-19 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 1994-10-18 | 717 | 720 | 717 | 720 | 35,000 | 720 |
| 1994-10-14 | 713 | 713 | 706 | 706 | 4,000 | 706 |
| 1994-10-13 | 722 | 722 | 713 | 713 | 7,000 | 713 |
| 1994-10-12 | 710 | 710 | 702 | 702 | 4,000 | 702 |
| 1994-10-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-10-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-10-06 | 730 | 742 | 730 | 730 | 6,000 | 730 |
| 1994-10-05 | 732 | 734 | 732 | 734 | 8,000 | 734 |
| 1994-10-03 | 732 | 732 | 732 | 732 | 2,000 | 732 |
| 1994-09-30 | 742 | 742 | 742 | 742 | 7,000 | 742 |
| 1994-09-29 | 721 | 722 | 721 | 722 | 8,000 | 722 |
| 1994-09-28 | 725 | 730 | 725 | 730 | 14,000 | 730 |
| 1994-09-27 | 725 | 725 | 725 | 725 | 9,000 | 725 |
| 1994-09-26 | 736 | 736 | 735 | 735 | 11,000 | 735 |
| 1994-09-22 | 734 | 734 | 725 | 730 | 16,000 | 730 |
| 1994-09-21 | 735 | 735 | 734 | 734 | 9,000 | 734 |
| 1994-09-20 | 709 | 715 | 709 | 715 | 2,000 | 715 |
| 1994-09-16 | 731 | 736 | 728 | 728 | 7,000 | 728 |
| 1994-09-13 | 740 | 740 | 739 | 739 | 5,000 | 739 |
| 1994-09-09 | 759 | 759 | 759 | 759 | 4,000 | 759 |
| 1994-09-08 | 760 | 760 | 743 | 743 | 21,000 | 743 |
| 1994-09-07 | 743 | 743 | 743 | 743 | 5,000 | 743 |
| 1994-09-06 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1994-09-05 | 765 | 765 | 764 | 764 | 2,000 | 764 |
| 1994-09-02 | 745 | 755 | 745 | 755 | 3,000 | 755 |
| 1994-09-01 | 751 | 751 | 750 | 750 | 695,000 | 750 |
| 1994-08-31 | 754 | 754 | 751 | 751 | 5,000 | 751 |
| 1994-08-30 | 770 | 770 | 750 | 750 | 12,000 | 750 |
| 1994-08-29 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1994-08-26 | 750 | 752 | 750 | 752 | 2,000 | 752 |
| 1994-08-25 | 752 | 770 | 748 | 770 | 12,000 | 770 |
| 1994-08-24 | 765 | 765 | 745 | 745 | 4,000 | 745 |
| 1994-08-23 | 743 | 780 | 743 | 779 | 19,000 | 779 |
| 1994-08-22 | 770 | 770 | 741 | 741 | 11,000 | 741 |
| 1994-08-19 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1994-08-18 | 793 | 794 | 785 | 785 | 6,000 | 785 |
| 1994-08-17 | 785 | 785 | 782 | 785 | 23,000 | 785 |
| 1994-08-16 | 785 | 785 | 785 | 785 | 7,000 | 785 |
| 1994-08-15 | 788 | 788 | 788 | 788 | 4,000 | 788 |
| 1994-08-12 | 788 | 788 | 788 | 788 | 2,000 | 788 |
| 1994-08-10 | 778 | 788 | 778 | 788 | 4,000 | 788 |
| 1994-08-09 | 796 | 796 | 788 | 788 | 7,000 | 788 |
| 1994-08-08 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1994-08-05 | 796 | 796 | 770 | 790 | 110,000 | 790 |
| 1994-08-04 | 789 | 796 | 789 | 796 | 12,000 | 796 |
| 1994-08-03 | 794 | 794 | 793 | 794 | 10,000 | 794 |
| 1994-08-02 | 789 | 795 | 779 | 789 | 14,000 | 789 |
| 1994-08-01 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1994-07-29 | 766 | 770 | 765 | 765 | 7,000 | 765 |
| 1994-07-28 | 750 | 755 | 750 | 755 | 7,000 | 755 |
| 1994-07-27 | 750 | 751 | 750 | 750 | 8,000 | 750 |
| 1994-07-26 | 760 | 770 | 760 | 770 | 7,000 | 770 |
| 1994-07-25 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1994-07-22 | 790 | 790 | 780 | 780 | 25,000 | 780 |
| 1994-07-21 | 793 | 793 | 792 | 792 | 14,000 | 792 |
| 1994-07-20 | 800 | 800 | 793 | 793 | 43,000 | 793 |
| 1994-07-19 | 779 | 800 | 779 | 800 | 26,000 | 800 |
| 1994-07-18 | 790 | 790 | 780 | 782 | 35,000 | 782 |
| 1994-07-15 | 800 | 800 | 790 | 790 | 29,000 | 790 |
| 1994-07-14 | 776 | 795 | 776 | 780 | 7,000 | 780 |
| 1994-07-13 | 756 | 775 | 756 | 775 | 15,000 | 775 |
| 1994-07-12 | 775 | 775 | 775 | 775 | 13,000 | 775 |
| 1994-07-08 | 781 | 781 | 780 | 780 | 17,000 | 780 |
| 1994-07-07 | 790 | 794 | 780 | 780 | 7,000 | 780 |
| 1994-07-06 | 795 | 795 | 790 | 795 | 10,000 | 795 |
| 1994-07-05 | 795 | 796 | 794 | 796 | 14,000 | 796 |
| 1994-07-04 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 1994-07-01 | 790 | 790 | 785 | 785 | 13,000 | 785 |
| 1994-06-30 | 790 | 790 | 780 | 788 | 19,000 | 788 |
| 1994-06-29 | 795 | 795 | 785 | 790 | 8,000 | 790 |
| 1994-06-28 | 780 | 790 | 777 | 790 | 17,000 | 790 |
| 1994-06-27 | 768 | 770 | 750 | 770 | 18,000 | 770 |
| 1994-06-24 | 780 | 780 | 771 | 780 | 17,000 | 780 |
| 1994-06-23 | 770 | 775 | 766 | 770 | 35,000 | 770 |
| 1994-06-22 | 757 | 770 | 757 | 770 | 34,000 | 770 |
| 1994-06-21 | 785 | 785 | 777 | 777 | 26,000 | 777 |
| 1994-06-20 | 814 | 814 | 781 | 783 | 21,000 | 783 |
| 1994-06-17 | 800 | 800 | 800 | 800 | 34,000 | 800 |
| 1994-06-16 | 790 | 791 | 780 | 791 | 26,000 | 791 |
| 1994-06-15 | 782 | 790 | 782 | 789 | 30,000 | 789 |
| 1994-06-14 | 786 | 786 | 780 | 781 | 39,000 | 781 |
| 1994-06-13 | 785 | 785 | 770 | 785 | 8,000 | 785 |
| 1994-06-10 | 785 | 785 | 780 | 780 | 37,000 | 780 |
| 1994-06-09 | 780 | 785 | 775 | 785 | 44,000 | 785 |
| 1994-06-08 | 777 | 780 | 770 | 780 | 80,000 | 780 |
| 1994-06-07 | 774 | 775 | 774 | 775 | 9,000 | 775 |
| 1994-06-03 | 779 | 780 | 771 | 779 | 33,000 | 779 |
| 1994-06-02 | 779 | 780 | 770 | 771 | 19,000 | 771 |
| 1994-06-01 | 758 | 769 | 758 | 769 | 11,000 | 769 |
| 1994-05-31 | 748 | 768 | 748 | 768 | 20,000 | 768 |
| 1994-05-30 | 751 | 751 | 741 | 748 | 19,000 | 748 |
| 1994-05-27 | 765 | 765 | 750 | 750 | 4,000 | 750 |
| 1994-05-26 | 750 | 765 | 747 | 765 | 10,000 | 765 |
| 1994-05-25 | 765 | 770 | 741 | 747 | 67,000 | 747 |
| 1994-05-24 | 765 | 765 | 762 | 765 | 39,000 | 765 |
| 1994-05-23 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1994-05-20 | 765 | 774 | 765 | 770 | 32,000 | 770 |
| 1994-05-19 | 764 | 764 | 764 | 764 | 60,000 | 764 |
| 1994-05-18 | 770 | 770 | 750 | 764 | 17,000 | 764 |
| 1994-05-17 | 755 | 755 | 750 | 750 | 43,000 | 750 |
| 1994-05-16 | 750 | 750 | 750 | 750 | 34,000 | 750 |
| 1994-05-13 | 735 | 735 | 733 | 733 | 30,000 | 733 |
| 1994-05-12 | 745 | 745 | 735 | 735 | 13,000 | 735 |
| 1994-05-11 | 733 | 735 | 733 | 735 | 4,000 | 735 |
| 1994-05-10 | 743 | 743 | 733 | 733 | 10,000 | 733 |
| 1994-05-09 | 749 | 749 | 739 | 739 | 7,000 | 739 |
| 1994-05-06 | 737 | 749 | 737 | 749 | 8,000 | 749 |
| 1994-05-02 | 748 | 748 | 747 | 747 | 4,000 | 747 |
| 1994-04-28 | 779 | 779 | 763 | 763 | 11,000 | 763 |
| 1994-04-27 | 758 | 759 | 755 | 759 | 14,000 | 759 |
| 1994-04-26 | 775 | 775 | 756 | 765 | 22,000 | 765 |
| 1994-04-25 | 790 | 792 | 780 | 785 | 14,000 | 785 |
| 1994-04-22 | 788 | 795 | 782 | 794 | 50,000 | 794 |
| 1994-04-21 | 779 | 783 | 775 | 778 | 78,000 | 778 |
| 1994-04-20 | 774 | 798 | 770 | 780 | 107,000 | 780 |
| 1994-04-19 | 754 | 770 | 754 | 770 | 99,000 | 770 |
| 1994-04-18 | 751 | 771 | 751 | 760 | 54,000 | 760 |
| 1994-04-15 | 739 | 749 | 735 | 745 | 40,000 | 745 |
| 1994-04-14 | 735 | 745 | 730 | 737 | 90,000 | 737 |
| 1994-04-13 | 708 | 734 | 705 | 725 | 54,000 | 725 |
| 1994-04-12 | 700 | 700 | 695 | 698 | 17,000 | 698 |
| 1994-04-11 | 698 | 699 | 698 | 699 | 9,000 | 699 |
| 1994-04-08 | 692 | 700 | 670 | 670 | 26,000 | 670 |
| 1994-04-07 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 1994-04-04 | 644 | 644 | 640 | 640 | 6,000 | 640 |
| 1994-04-01 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 1994-03-31 | 670 | 670 | 650 | 650 | 4,000 | 650 |
| 1994-03-30 | 664 | 664 | 660 | 660 | 8,000 | 660 |
| 1994-03-29 | 678 | 678 | 665 | 665 | 5,000 | 665 |
| 1994-03-28 | 669 | 678 | 669 | 675 | 15,000 | 675 |
| 1994-03-25 | 675 | 680 | 675 | 680 | 17,000 | 680 |
| 1994-03-24 | 671 | 672 | 663 | 672 | 7,000 | 672 |
| 1994-03-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1994-03-22 | 681 | 681 | 661 | 670 | 46,000 | 670 |
| 1994-03-18 | 685 | 685 | 680 | 680 | 33,000 | 680 |
| 1994-03-17 | 675 | 675 | 673 | 675 | 92,000 | 675 |
| 1994-03-16 | 673 | 675 | 667 | 675 | 40,000 | 675 |
| 1994-03-15 | 680 | 680 | 666 | 673 | 55,000 | 673 |
| 1994-03-14 | 675 | 675 | 670 | 675 | 32,000 | 675 |
| 1994-03-11 | 657 | 657 | 656 | 656 | 26,000 | 656 |
| 1994-03-10 | 657 | 665 | 655 | 655 | 12,000 | 655 |
| 1994-03-09 | 665 | 665 | 657 | 657 | 2,000 | 657 |
| 1994-03-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-03-07 | 678 | 678 | 654 | 654 | 17,000 | 654 |
| 1994-03-04 | 680 | 680 | 675 | 675 | 70,000 | 675 |
| 1994-03-03 | 690 | 690 | 678 | 678 | 9,000 | 678 |
| 1994-03-02 | 685 | 685 | 680 | 680 | 24,000 | 680 |
| 1994-03-01 | 675 | 675 | 674 | 675 | 11,000 | 675 |
| 1994-02-28 | 655 | 655 | 653 | 655 | 10,000 | 655 |
| 1994-02-25 | 650 | 651 | 650 | 651 | 19,000 | 651 |
| 1994-02-24 | 660 | 660 | 651 | 651 | 19,000 | 651 |
| 1994-02-23 | 660 | 660 | 650 | 650 | 37,000 | 650 |
| 1994-02-22 | 670 | 670 | 660 | 660 | 24,000 | 660 |
| 1994-02-21 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1994-02-18 | 660 | 660 | 640 | 640 | 5,000 | 640 |
| 1994-02-17 | 649 | 650 | 649 | 650 | 6,000 | 650 |
| 1994-02-16 | 650 | 669 | 650 | 669 | 6,000 | 669 |
| 1994-02-15 | 672 | 672 | 633 | 650 | 19,000 | 650 |
| 1994-02-14 | 687 | 689 | 678 | 678 | 17,000 | 678 |
| 1994-02-10 | 680 | 690 | 680 | 689 | 21,000 | 689 |
| 1994-02-09 | 690 | 690 | 680 | 680 | 13,000 | 680 |
| 1994-02-08 | 690 | 695 | 680 | 690 | 28,000 | 690 |
| 1994-02-07 | 670 | 680 | 670 | 680 | 13,000 | 680 |
| 1994-02-04 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1994-02-03 | 691 | 691 | 683 | 683 | 8,000 | 683 |
| 1994-02-02 | 710 | 710 | 691 | 691 | 8,000 | 691 |
| 1994-02-01 | 710 | 719 | 705 | 718 | 24,000 | 718 |
| 1994-01-31 | 710 | 718 | 710 | 718 | 25,000 | 718 |
| 1994-01-28 | 649 | 670 | 649 | 670 | 8,000 | 670 |
| 1994-01-27 | 660 | 665 | 660 | 665 | 8,000 | 665 |
| 1994-01-26 | 640 | 658 | 637 | 650 | 56,000 | 650 |
| 1994-01-25 | 640 | 645 | 635 | 635 | 28,000 | 635 |
| 1994-01-21 | 699 | 699 | 687 | 695 | 16,000 | 695 |
| 1994-01-20 | 690 | 700 | 688 | 700 | 34,000 | 700 |
| 1994-01-19 | 662 | 680 | 662 | 680 | 30,000 | 680 |
| 1994-01-18 | 660 | 665 | 660 | 665 | 11,000 | 665 |
| 1994-01-17 | 665 | 665 | 660 | 660 | 65,000 | 660 |
| 1994-01-14 | 660 | 668 | 657 | 666 | 8,000 | 666 |
| 1994-01-13 | 665 | 665 | 646 | 651 | 18,000 | 651 |
| 1994-01-12 | 642 | 645 | 640 | 645 | 33,000 | 645 |
| 1994-01-11 | 639 | 645 | 639 | 640 | 29,000 | 640 |
| 1994-01-10 | 629 | 640 | 629 | 630 | 14,000 | 630 |
| 1994-01-07 | 621 | 621 | 616 | 616 | 3,000 | 616 |
| 1994-01-06 | 618 | 621 | 618 | 621 | 21,000 | 621 |
| 1994-01-05 | 587 | 617 | 587 | 598 | 8,000 | 598 |
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