5976 ネツレン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 816 | 826 | 816 | 819 | 17,000 | 819 |
| 1995-12-28 | 819 | 830 | 819 | 830 | 5,000 | 830 |
| 1995-12-27 | 816 | 817 | 815 | 817 | 16,000 | 817 |
| 1995-12-26 | 815 | 830 | 815 | 816 | 25,000 | 816 |
| 1995-12-25 | 825 | 825 | 815 | 825 | 24,000 | 825 |
| 1995-12-22 | 841 | 841 | 825 | 825 | 12,000 | 825 |
| 1995-12-21 | 840 | 850 | 839 | 841 | 25,000 | 841 |
| 1995-12-20 | 850 | 858 | 840 | 840 | 37,000 | 840 |
| 1995-12-19 | 855 | 855 | 831 | 840 | 18,000 | 840 |
| 1995-12-18 | 862 | 862 | 847 | 860 | 44,000 | 860 |
| 1995-12-15 | 854 | 860 | 847 | 847 | 51,000 | 847 |
| 1995-12-14 | 838 | 840 | 834 | 834 | 59,000 | 834 |
| 1995-12-13 | 829 | 829 | 825 | 825 | 66,000 | 825 |
| 1995-12-12 | 829 | 829 | 821 | 821 | 106,000 | 821 |
| 1995-12-11 | 827 | 828 | 821 | 821 | 10,000 | 821 |
| 1995-12-08 | 825 | 825 | 810 | 823 | 77,000 | 823 |
| 1995-12-07 | 800 | 810 | 800 | 805 | 14,000 | 805 |
| 1995-12-06 | 805 | 807 | 800 | 805 | 14,000 | 805 |
| 1995-12-05 | 810 | 812 | 805 | 805 | 55,000 | 805 |
| 1995-12-04 | 786 | 800 | 786 | 800 | 43,000 | 800 |
| 1995-12-01 | 781 | 791 | 780 | 781 | 27,000 | 781 |
| 1995-11-30 | 773 | 780 | 772 | 780 | 14,000 | 780 |
| 1995-11-29 | 780 | 780 | 773 | 773 | 4,000 | 773 |
| 1995-11-28 | 780 | 783 | 771 | 773 | 20,000 | 773 |
| 1995-11-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-11-24 | 761 | 779 | 760 | 760 | 15,000 | 760 |
| 1995-11-22 | 779 | 780 | 760 | 760 | 9,000 | 760 |
| 1995-11-21 | 781 | 790 | 780 | 780 | 29,000 | 780 |
| 1995-11-20 | 797 | 797 | 787 | 787 | 13,000 | 787 |
| 1995-11-17 | 800 | 800 | 782 | 797 | 12,000 | 797 |
| 1995-11-16 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1995-11-15 | 791 | 791 | 781 | 781 | 8,000 | 781 |
| 1995-11-14 | 790 | 790 | 781 | 781 | 16,000 | 781 |
| 1995-11-13 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1995-11-10 | 790 | 790 | 785 | 785 | 9,000 | 785 |
| 1995-11-09 | 782 | 790 | 782 | 784 | 8,000 | 784 |
| 1995-11-08 | 781 | 783 | 781 | 783 | 15,000 | 783 |
| 1995-11-07 | 799 | 800 | 799 | 799 | 3,000 | 799 |
| 1995-11-06 | 788 | 818 | 788 | 818 | 6,000 | 818 |
| 1995-11-02 | 786 | 786 | 786 | 786 | 9,000 | 786 |
| 1995-11-01 | 787 | 787 | 787 | 787 | 3,000 | 787 |
| 1995-10-31 | 786 | 789 | 786 | 786 | 5,000 | 786 |
| 1995-10-30 | 782 | 786 | 782 | 786 | 3,000 | 786 |
| 1995-10-27 | 810 | 810 | 785 | 785 | 17,000 | 785 |
| 1995-10-26 | 821 | 821 | 810 | 810 | 47,000 | 810 |
| 1995-10-25 | 824 | 825 | 820 | 820 | 65,000 | 820 |
| 1995-10-24 | 820 | 830 | 820 | 824 | 17,000 | 824 |
| 1995-10-23 | 821 | 821 | 820 | 820 | 13,000 | 820 |
| 1995-10-20 | 821 | 824 | 820 | 820 | 6,000 | 820 |
| 1995-10-19 | 811 | 811 | 811 | 811 | 9,000 | 811 |
| 1995-10-18 | 810 | 811 | 810 | 811 | 9,000 | 811 |
| 1995-10-17 | 811 | 811 | 809 | 810 | 12,000 | 810 |
| 1995-10-16 | 824 | 824 | 820 | 824 | 5,000 | 824 |
| 1995-10-13 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 1995-10-12 | 826 | 826 | 825 | 825 | 25,000 | 825 |
| 1995-10-11 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1995-10-09 | 828 | 830 | 825 | 825 | 10,000 | 825 |
| 1995-10-06 | 818 | 830 | 810 | 830 | 31,000 | 830 |
| 1995-10-05 | 811 | 820 | 811 | 818 | 29,000 | 818 |
| 1995-10-04 | 810 | 810 | 810 | 810 | 7,000 | 810 |
| 1995-10-03 | 807 | 810 | 795 | 810 | 48,000 | 810 |
| 1995-10-02 | 810 | 810 | 800 | 808 | 13,000 | 808 |
| 1995-09-29 | 810 | 810 | 800 | 805 | 9,000 | 805 |
| 1995-09-28 | 796 | 797 | 791 | 792 | 33,000 | 792 |
| 1995-09-27 | 792 | 793 | 790 | 791 | 16,000 | 791 |
| 1995-09-26 | 791 | 792 | 791 | 792 | 6,000 | 792 |
| 1995-09-25 | 790 | 793 | 790 | 793 | 43,000 | 793 |
| 1995-09-22 | 811 | 824 | 800 | 824 | 46,000 | 824 |
| 1995-09-21 | 825 | 825 | 815 | 815 | 41,000 | 815 |
| 1995-09-20 | 831 | 831 | 815 | 815 | 91,000 | 815 |
| 1995-09-19 | 812 | 815 | 810 | 811 | 29,000 | 811 |
| 1995-09-18 | 813 | 814 | 802 | 802 | 53,000 | 802 |
| 1995-09-14 | 799 | 813 | 798 | 813 | 74,000 | 813 |
| 1995-09-13 | 791 | 791 | 786 | 790 | 21,000 | 790 |
| 1995-09-12 | 780 | 790 | 780 | 786 | 24,000 | 786 |
| 1995-09-11 | 790 | 790 | 776 | 776 | 18,000 | 776 |
| 1995-09-08 | 770 | 775 | 770 | 775 | 6,000 | 775 |
| 1995-09-07 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1995-09-06 | 780 | 795 | 780 | 780 | 11,000 | 780 |
| 1995-09-05 | 790 | 790 | 780 | 780 | 9,000 | 780 |
| 1995-09-04 | 781 | 800 | 780 | 780 | 67,000 | 780 |
| 1995-09-01 | 750 | 771 | 750 | 771 | 74,000 | 771 |
| 1995-08-31 | 760 | 765 | 760 | 765 | 10,000 | 765 |
| 1995-08-30 | 770 | 770 | 765 | 770 | 12,000 | 770 |
| 1995-08-29 | 779 | 779 | 778 | 778 | 4,000 | 778 |
| 1995-08-28 | 760 | 760 | 745 | 750 | 189,000 | 750 |
| 1995-08-25 | 760 | 760 | 750 | 750 | 93,000 | 750 |
| 1995-08-24 | 752 | 760 | 750 | 750 | 186,000 | 750 |
| 1995-08-23 | 775 | 775 | 761 | 761 | 10,000 | 761 |
| 1995-08-22 | 775 | 780 | 770 | 780 | 37,000 | 780 |
| 1995-08-21 | 781 | 781 | 771 | 775 | 30,000 | 775 |
| 1995-08-18 | 779 | 780 | 771 | 771 | 17,000 | 771 |
| 1995-08-17 | 799 | 799 | 781 | 781 | 10,000 | 781 |
| 1995-08-16 | 794 | 810 | 787 | 810 | 43,000 | 810 |
| 1995-08-15 | 770 | 792 | 764 | 764 | 124,000 | 764 |
| 1995-08-14 | 749 | 763 | 749 | 760 | 62,000 | 760 |
| 1995-08-11 | 735 | 750 | 735 | 738 | 87,000 | 738 |
| 1995-08-10 | 721 | 731 | 721 | 731 | 9,000 | 731 |
| 1995-08-09 | 715 | 720 | 715 | 720 | 24,000 | 720 |
| 1995-08-08 | 710 | 716 | 710 | 716 | 18,000 | 716 |
| 1995-08-07 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1995-08-04 | 720 | 721 | 720 | 721 | 37,000 | 721 |
| 1995-08-03 | 715 | 720 | 715 | 719 | 15,000 | 719 |
| 1995-08-02 | 710 | 717 | 710 | 717 | 15,000 | 717 |
| 1995-08-01 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1995-07-31 | 719 | 719 | 710 | 710 | 9,000 | 710 |
| 1995-07-28 | 715 | 720 | 705 | 720 | 46,000 | 720 |
| 1995-07-27 | 715 | 736 | 715 | 715 | 53,000 | 715 |
| 1995-07-26 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1995-07-25 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1995-07-24 | 760 | 760 | 755 | 755 | 9,000 | 755 |
| 1995-07-21 | 760 | 760 | 759 | 759 | 39,000 | 759 |
| 1995-07-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-07-19 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1995-07-18 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1995-07-17 | 768 | 768 | 760 | 760 | 34,000 | 760 |
| 1995-07-14 | 757 | 768 | 757 | 760 | 4,000 | 760 |
| 1995-07-13 | 755 | 760 | 755 | 760 | 31,000 | 760 |
| 1995-07-12 | 756 | 770 | 756 | 756 | 28,000 | 756 |
| 1995-07-11 | 755 | 760 | 750 | 755 | 12,000 | 755 |
| 1995-07-10 | 735 | 755 | 735 | 755 | 8,000 | 755 |
| 1995-07-07 | 702 | 718 | 702 | 718 | 21,000 | 718 |
| 1995-07-06 | 681 | 695 | 681 | 695 | 8,000 | 695 |
| 1995-07-05 | 688 | 688 | 688 | 688 | 2,000 | 688 |
| 1995-07-04 | 678 | 678 | 678 | 678 | 12,000 | 678 |
| 1995-07-03 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1995-06-30 | 690 | 690 | 660 | 680 | 20,000 | 680 |
| 1995-06-29 | 675 | 675 | 660 | 660 | 6,000 | 660 |
| 1995-06-28 | 666 | 666 | 665 | 665 | 17,000 | 665 |
| 1995-06-27 | 669 | 669 | 669 | 669 | 5,000 | 669 |
| 1995-06-26 | 667 | 669 | 667 | 669 | 7,000 | 669 |
| 1995-06-23 | 655 | 665 | 655 | 665 | 24,000 | 665 |
| 1995-06-22 | 656 | 657 | 655 | 655 | 30,000 | 655 |
| 1995-06-21 | 657 | 657 | 655 | 657 | 31,000 | 657 |
| 1995-06-20 | 662 | 662 | 660 | 662 | 32,000 | 662 |
| 1995-06-19 | 660 | 670 | 660 | 662 | 16,000 | 662 |
| 1995-06-16 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-06-15 | 675 | 675 | 673 | 673 | 3,000 | 673 |
| 1995-06-14 | 655 | 655 | 655 | 655 | 22,000 | 655 |
| 1995-06-13 | 679 | 690 | 675 | 675 | 34,000 | 675 |
| 1995-06-12 | 689 | 689 | 689 | 689 | 12,000 | 689 |
| 1995-06-09 | 721 | 721 | 708 | 709 | 36,000 | 709 |
| 1995-06-08 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1995-06-07 | 733 | 733 | 733 | 733 | 7,000 | 733 |
| 1995-06-06 | 716 | 735 | 716 | 735 | 7,000 | 735 |
| 1995-06-05 | 726 | 726 | 716 | 716 | 6,000 | 716 |
| 1995-06-02 | 730 | 734 | 730 | 734 | 4,000 | 734 |
| 1995-05-31 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 1995-05-29 | 685 | 685 | 685 | 685 | 18,000 | 685 |
| 1995-05-26 | 681 | 685 | 681 | 685 | 9,000 | 685 |
| 1995-05-25 | 706 | 706 | 691 | 691 | 8,000 | 691 |
| 1995-05-24 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 1995-05-23 | 690 | 700 | 690 | 695 | 28,000 | 695 |
| 1995-05-22 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1995-05-19 | 725 | 730 | 720 | 720 | 19,000 | 720 |
| 1995-05-18 | 726 | 735 | 726 | 735 | 22,000 | 735 |
| 1995-05-17 | 735 | 736 | 735 | 736 | 58,000 | 736 |
| 1995-05-16 | 736 | 736 | 736 | 736 | 5,000 | 736 |
| 1995-05-15 | 765 | 765 | 745 | 745 | 8,000 | 745 |
| 1995-05-12 | 770 | 770 | 760 | 768 | 15,000 | 768 |
| 1995-05-11 | 773 | 773 | 760 | 773 | 10,000 | 773 |
| 1995-05-10 | 776 | 776 | 760 | 770 | 10,000 | 770 |
| 1995-05-09 | 760 | 780 | 760 | 766 | 21,000 | 766 |
| 1995-05-08 | 759 | 760 | 759 | 760 | 14,000 | 760 |
| 1995-05-02 | 740 | 759 | 736 | 759 | 16,000 | 759 |
| 1995-05-01 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1995-04-28 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1995-04-27 | 758 | 758 | 750 | 750 | 11,000 | 750 |
| 1995-04-26 | 735 | 746 | 735 | 745 | 35,000 | 745 |
| 1995-04-25 | 754 | 760 | 745 | 745 | 22,000 | 745 |
| 1995-04-24 | 770 | 770 | 755 | 755 | 5,000 | 755 |
| 1995-04-21 | 769 | 770 | 760 | 760 | 14,000 | 760 |
| 1995-04-20 | 760 | 780 | 760 | 780 | 14,000 | 780 |
| 1995-04-19 | 750 | 760 | 746 | 760 | 11,000 | 760 |
| 1995-04-18 | 738 | 750 | 738 | 748 | 17,000 | 748 |
| 1995-04-17 | 735 | 740 | 735 | 740 | 11,000 | 740 |
| 1995-04-14 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1995-04-13 | 730 | 751 | 730 | 751 | 34,000 | 751 |
| 1995-04-12 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 1995-04-11 | 715 | 732 | 715 | 732 | 14,000 | 732 |
| 1995-04-10 | 710 | 715 | 710 | 710 | 28,000 | 710 |
| 1995-04-06 | 710 | 715 | 710 | 715 | 5,000 | 715 |
| 1995-04-05 | 711 | 712 | 711 | 712 | 4,000 | 712 |
| 1995-04-04 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1995-04-03 | 730 | 730 | 700 | 700 | 14,000 | 700 |
| 1995-03-31 | 740 | 740 | 735 | 735 | 5,000 | 735 |
| 1995-03-30 | 729 | 740 | 729 | 730 | 20,000 | 730 |
| 1995-03-29 | 741 | 741 | 740 | 741 | 14,000 | 741 |
| 1995-03-28 | 747 | 747 | 738 | 740 | 8,000 | 740 |
| 1995-03-27 | 731 | 738 | 730 | 730 | 21,000 | 730 |
| 1995-03-24 | 720 | 730 | 720 | 730 | 16,000 | 730 |
| 1995-03-23 | 730 | 730 | 730 | 730 | 21,000 | 730 |
| 1995-03-22 | 730 | 749 | 726 | 749 | 17,000 | 749 |
| 1995-03-20 | 720 | 720 | 710 | 720 | 6,000 | 720 |
| 1995-03-17 | 731 | 731 | 725 | 725 | 12,000 | 725 |
| 1995-03-16 | 775 | 775 | 730 | 730 | 11,000 | 730 |
| 1995-03-15 | 744 | 775 | 742 | 775 | 17,000 | 775 |
| 1995-03-14 | 740 | 750 | 740 | 745 | 20,000 | 745 |
| 1995-03-13 | 736 | 740 | 730 | 730 | 27,000 | 730 |
| 1995-03-10 | 728 | 741 | 728 | 741 | 4,000 | 741 |
| 1995-03-09 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1995-03-08 | 725 | 725 | 725 | 725 | 32,000 | 725 |
| 1995-03-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-03-06 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1995-03-03 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 1995-03-02 | 760 | 760 | 750 | 750 | 15,000 | 750 |
| 1995-03-01 | 750 | 750 | 750 | 750 | 28,000 | 750 |
| 1995-02-28 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1995-02-27 | 740 | 740 | 711 | 715 | 52,000 | 715 |
| 1995-02-24 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 1995-02-23 | 755 | 760 | 750 | 752 | 12,000 | 752 |
| 1995-02-22 | 760 | 760 | 750 | 750 | 17,000 | 750 |
| 1995-02-21 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1995-02-20 | 769 | 769 | 750 | 750 | 7,000 | 750 |
| 1995-02-17 | 750 | 780 | 750 | 770 | 18,000 | 770 |
| 1995-02-16 | 786 | 792 | 770 | 770 | 26,000 | 770 |
| 1995-02-15 | 784 | 785 | 784 | 785 | 6,000 | 785 |
| 1995-02-14 | 809 | 809 | 780 | 785 | 22,000 | 785 |
| 1995-02-13 | 810 | 810 | 809 | 809 | 4,000 | 809 |
| 1995-02-10 | 780 | 786 | 767 | 786 | 27,000 | 786 |
| 1995-02-09 | 768 | 780 | 768 | 780 | 5,000 | 780 |
| 1995-02-08 | 787 | 788 | 766 | 768 | 56,000 | 768 |
| 1995-02-07 | 796 | 796 | 780 | 788 | 23,000 | 788 |
| 1995-02-06 | 800 | 800 | 790 | 795 | 21,000 | 795 |
| 1995-02-03 | 830 | 840 | 813 | 813 | 54,000 | 813 |
| 1995-02-02 | 835 | 845 | 834 | 845 | 40,000 | 845 |
| 1995-02-01 | 874 | 874 | 848 | 860 | 95,000 | 860 |
| 1995-01-31 | 892 | 892 | 838 | 875 | 130,000 | 875 |
| 1995-01-30 | 886 | 907 | 865 | 883 | 388,000 | 883 |
| 1995-01-27 | 875 | 908 | 875 | 886 | 1,159,000 | 886 |
| 1995-01-26 | 835 | 890 | 835 | 865 | 313,000 | 865 |
| 1995-01-25 | 786 | 840 | 786 | 840 | 92,000 | 840 |
| 1995-01-24 | 740 | 768 | 740 | 768 | 35,000 | 768 |
| 1995-01-23 | 750 | 752 | 745 | 750 | 67,000 | 750 |
| 1995-01-20 | 749 | 749 | 740 | 745 | 20,000 | 745 |
| 1995-01-19 | 750 | 751 | 750 | 750 | 5,000 | 750 |
| 1995-01-18 | 749 | 770 | 745 | 770 | 16,000 | 770 |
| 1995-01-17 | 759 | 759 | 750 | 750 | 6,000 | 750 |
| 1995-01-13 | 728 | 750 | 728 | 740 | 7,000 | 740 |
| 1995-01-12 | 738 | 740 | 738 | 740 | 6,000 | 740 |
| 1995-01-11 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1995-01-10 | 750 | 750 | 750 | 750 | 16,000 | 750 |
| 1995-01-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-01-06 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1995-01-05 | 747 | 757 | 747 | 750 | 12,000 | 750 |
| 1995-01-04 | 767 | 767 | 757 | 757 | 2,000 | 757 |
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