5976 ネツレン の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3069069068568511,000685
1996-12-2768569068369026,000690
1996-12-2669069068068114,000681
1996-12-2567969467968024,000680
1996-12-2468068066566563,000665
1996-12-2069070067968080,000680
1996-12-1971771769069083,000690
1996-12-1871772071571765,000717
1996-12-1770271270271047,000710
1996-12-167027027027029,000702
1996-12-1368869968869549,000695
1996-12-1271071070170163,000701
1996-12-1172672671071028,000710
1996-12-1072773072573066,000730
1996-12-097257277257275,000727
1996-12-0673373473373321,000733
1996-12-0573774573073392,000733
1996-12-0473773773173357,000733
1996-12-0373773773373518,000735
1996-12-027317337317335,000733
1996-11-2973073973073184,000731
1996-11-2876976975075035,000750
1996-11-2778378377077018,000770
1996-11-2678178177377422,000774
1996-11-2577177277077130,000771
1996-11-2276277076077020,000770
1996-11-2178579576076030,000760
1996-11-2077578276677561,000775
1996-11-1977877877577534,000775
1996-11-187787787757778,000777
1996-11-1580080479079011,000790
1996-11-1480080079980093,000800
1996-11-13808808800800161,000800
1996-11-128088088008083,000808
1996-11-1180080179680048,000800
1996-11-0878079578079032,000790
1996-11-0780580579079030,000790
1996-11-0678981078980519,000805
1996-11-0578179078078012,000780
1996-11-017857857817813,000781
1996-10-3177778577778511,000785
1996-10-308018017767769,000776
1996-10-2978580078580015,000800
1996-10-2877578577578511,000785
1996-10-2578178177077436,000774
1996-10-2478878978878821,000788
1996-10-2379979978878856,000788
1996-10-2281581580280433,000804
1996-10-2183083680980974,000809
1996-10-1883584083583530,000835
1996-10-1785585583583593,000835
1996-10-16812835812835104,000835
1996-10-15791812791812105,000812
1996-10-1480080079179134,000791
1996-10-1179680179680118,000801
1996-10-0980080480080127,000801
1996-10-0880180580080530,000805
1996-10-0780381080380411,000804
1996-10-0481081080181087,000810
1996-10-0382882881281556,000815
1996-10-0284084083083025,000830
1996-10-0185485484085043,000850
1996-09-3083785383585316,000853
1996-09-2782084782084730,000847
1996-09-2680781880781141,000811
1996-09-2581581981581560,000815
1996-09-2482282482082061,000820
1996-09-2083183182482429,000824
1996-09-1985085083083117,000831
1996-09-1885085885085838,000858
1996-09-1784685984685046,000850
1996-09-1383184583184531,000845
1996-09-1283684683584657,000846
1996-09-118318358318355,000835
1996-09-1082683582683019,000830
1996-09-0981784081784035,000840
1996-09-0683083182582537,000825
1996-09-058258308258306,000830
1996-09-048288288288284,000828
1996-09-0381682581382056,000820
1996-09-0282082381281218,000812
1996-08-3084285083085046,000850
1996-08-2984085083084224,000842
1996-08-2884384384384313,000843
1996-08-2783584383584311,000843
1996-08-2684784784084331,000843
1996-08-2386886884584523,000845
1996-08-22840867838861183,000861
1996-08-2184484483483744,000837
1996-08-20841842830834116,000834
1996-08-19821835821821324,000821
1996-08-16821821816816136,000816
1996-08-15820827816816188,000816
1996-08-14818819815816156,000816
1996-08-13821822810819128,000819
1996-08-1283983982182169,000821
1996-08-0984485584485554,000855
1996-08-0885386084584522,000845
1996-08-07896896851851273,000851
1996-08-0688090688090635,000906
1996-08-0588088587587515,000875
1996-08-028968968968964,000896
1996-08-0187588687088622,000886
1996-07-3187587687587518,000875
1996-07-3088088087187512,000875
1996-07-299109108958955,000895
1996-07-2689590089590012,000900
1996-07-2590091588789536,000895
1996-07-2491891990790721,000907
1996-07-2391092090692030,000920
1996-07-2294094092092026,000920
1996-07-1993394093193124,000931
1996-07-1892392392192115,000921
1996-07-1793393392292237,000922
1996-07-1692992992192436,000924
1996-07-1594094093093540,000935
1996-07-1293194992093548,000935
1996-07-1192593092593041,000930
1996-07-1092392592292443,000924
1996-07-0993593592092032,000920
1996-07-0895095093593626,000936
1996-07-0596096295095570,000955
1996-07-0496196195795794,000957
1996-07-0396096295795766,000957
1996-07-0296496495596053,000960
1996-07-0196396595396496,000964
1996-06-2895095594195369,000953
1996-06-2796596595195137,000951
1996-06-2695196595196044,000960
1996-06-2596396795396756,000967
1996-06-2496096394096385,000963
1996-06-21988988960965276,000965
1996-06-20948981945981554,000981
1996-06-1994695094095073,000950
1996-06-18940946935945110,000945
1996-06-17936940935939114,000939
1996-06-1494094292092653,000926
1996-06-1393494293194299,000942
1996-06-1290093990093951,000939
1996-06-1191091590490649,000906
1996-06-1091091290290621,000906
1996-06-07930930901901162,000901
1996-06-0692192592092591,000925
1996-06-0590792090792039,000920
1996-06-0490491090290781,000907
1996-06-0392593489590558,000905
1996-05-3193594293094279,000942
1996-05-30945947935935209,000935
1996-05-29920966920950893,000950
1996-05-28920930914920199,000920
1996-05-2790991190891095,000910
1996-05-2490491490491093,000910
1996-05-23895911882890117,000890
1996-05-2289089088088536,000885
1996-05-2189789788589025,000890
1996-05-2090790788688771,000887
1996-05-1791291888688631,000886
1996-05-1688490988490437,000904
1996-05-1588188587987941,000879
1996-05-1488089087187162,000871
1996-05-1388089588088626,000886
1996-05-1089889887588017,000880
1996-05-0988590088590032,000900
1996-05-0889590088589546,000895
1996-05-0790590690090017,000900
1996-05-0291091189590052,000900
1996-05-019179189179188,000918
1996-04-3092593091091837,000918
1996-04-26929929925929125,000929
1996-04-2592093591992986,000929
1996-04-2493093091991932,000919
1996-04-23940945920920169,000920
1996-04-2292093092093028,000930
1996-04-1992092791692088,000920
1996-04-1892092991292460,000924
1996-04-1793093192092052,000920
1996-04-16948948940940211,000940
1996-04-15934948930948253,000948
1996-04-12920939910931157,000931
1996-04-1192092591091598,000915
1996-04-10930934920930382,000930
1996-04-09899930899930578,000930
1996-04-0890190189089062,000890
1996-04-05899901885899140,000899
1996-04-04900907889890388,000890
1996-04-038789178758901,048,000890
1996-04-02860868850868128,000868
1996-04-01846859846859106,000859
1996-03-29848848835835120,000835
1996-03-2882483982383971,000839
1996-03-2782082481582463,000824
1996-03-26803810800804120,000804
1996-03-2580380480080045,000800
1996-03-2281881879779728,000797
1996-03-2180381080381050,000810
1996-03-198108108018019,000801
1996-03-1879780279780035,000800
1996-03-1579680079679627,000796
1996-03-1479779779179623,000796
1996-03-1380680679279614,000796
1996-03-1281981980680717,000807
1996-03-1180280279780030,000800
1996-03-0880181979181921,000819
1996-03-077927927917918,000791
1996-03-0680080179080063,000800
1996-03-0579580079579570,000795
1996-03-0480180379079054,000790
1996-03-0181981980180196,000801
1996-02-2981882081881843,000818
1996-02-2881881881681616,000816
1996-02-2782082081581615,000816
1996-02-268208208208208,000820
1996-02-238108208108202,000820
1996-02-2281281581081239,000812
1996-02-2180981080780737,000807
1996-02-2081881880881176,000811
1996-02-1980180280080138,000801
1996-02-1682082080080031,000800
1996-02-1583083082082065,000820
1996-02-14840840825826180,000826
1996-02-1385185584084059,000840
1996-02-0983983983783974,000839
1996-02-0883784083783958,000839
1996-02-0783984083583849,000838
1996-02-0683183582983421,000834
1996-02-0584984982882833,000828
1996-02-02860860841841107,000841
1996-02-0183985983985964,000859
1996-01-3183083582983211,000832
1996-01-3081483181483024,000830
1996-01-298118128118123,000812
1996-01-2680081080080542,000805
1996-01-2581681680781032,000810
1996-01-248108118108119,000811
1996-01-2381081581081118,000811
1996-01-2282582581081533,000815
1996-01-1982382581581542,000815
1996-01-188268308218219,000821
1996-01-1783883882582674,000826
1996-01-1684184183283720,000837
1996-01-1282082182082110,000821
1996-01-1184084083883816,000838
1996-01-1083085083084035,000840
1996-01-098258358258259,000825
1996-01-08841841825825105,000825
1996-01-0585085083583541,000835
1996-01-048398398398395,000839

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