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

5976 ネツレン の時系列データ [1994年度]

5976 ネツレンの時系列データ [1994年度]