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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 690 | 690 | 685 | 685 | 11,000 | 685 |
| 1996-12-27 | 685 | 690 | 683 | 690 | 26,000 | 690 |
| 1996-12-26 | 690 | 690 | 680 | 681 | 14,000 | 681 |
| 1996-12-25 | 679 | 694 | 679 | 680 | 24,000 | 680 |
| 1996-12-24 | 680 | 680 | 665 | 665 | 63,000 | 665 |
| 1996-12-20 | 690 | 700 | 679 | 680 | 80,000 | 680 |
| 1996-12-19 | 717 | 717 | 690 | 690 | 83,000 | 690 |
| 1996-12-18 | 717 | 720 | 715 | 717 | 65,000 | 717 |
| 1996-12-17 | 702 | 712 | 702 | 710 | 47,000 | 710 |
| 1996-12-16 | 702 | 702 | 702 | 702 | 9,000 | 702 |
| 1996-12-13 | 688 | 699 | 688 | 695 | 49,000 | 695 |
| 1996-12-12 | 710 | 710 | 701 | 701 | 63,000 | 701 |
| 1996-12-11 | 726 | 726 | 710 | 710 | 28,000 | 710 |
| 1996-12-10 | 727 | 730 | 725 | 730 | 66,000 | 730 |
| 1996-12-09 | 725 | 727 | 725 | 727 | 5,000 | 727 |
| 1996-12-06 | 733 | 734 | 733 | 733 | 21,000 | 733 |
| 1996-12-05 | 737 | 745 | 730 | 733 | 92,000 | 733 |
| 1996-12-04 | 737 | 737 | 731 | 733 | 57,000 | 733 |
| 1996-12-03 | 737 | 737 | 733 | 735 | 18,000 | 735 |
| 1996-12-02 | 731 | 733 | 731 | 733 | 5,000 | 733 |
| 1996-11-29 | 730 | 739 | 730 | 731 | 84,000 | 731 |
| 1996-11-28 | 769 | 769 | 750 | 750 | 35,000 | 750 |
| 1996-11-27 | 783 | 783 | 770 | 770 | 18,000 | 770 |
| 1996-11-26 | 781 | 781 | 773 | 774 | 22,000 | 774 |
| 1996-11-25 | 771 | 772 | 770 | 771 | 30,000 | 771 |
| 1996-11-22 | 762 | 770 | 760 | 770 | 20,000 | 770 |
| 1996-11-21 | 785 | 795 | 760 | 760 | 30,000 | 760 |
| 1996-11-20 | 775 | 782 | 766 | 775 | 61,000 | 775 |
| 1996-11-19 | 778 | 778 | 775 | 775 | 34,000 | 775 |
| 1996-11-18 | 778 | 778 | 775 | 777 | 8,000 | 777 |
| 1996-11-15 | 800 | 804 | 790 | 790 | 11,000 | 790 |
| 1996-11-14 | 800 | 800 | 799 | 800 | 93,000 | 800 |
| 1996-11-13 | 808 | 808 | 800 | 800 | 161,000 | 800 |
| 1996-11-12 | 808 | 808 | 800 | 808 | 3,000 | 808 |
| 1996-11-11 | 800 | 801 | 796 | 800 | 48,000 | 800 |
| 1996-11-08 | 780 | 795 | 780 | 790 | 32,000 | 790 |
| 1996-11-07 | 805 | 805 | 790 | 790 | 30,000 | 790 |
| 1996-11-06 | 789 | 810 | 789 | 805 | 19,000 | 805 |
| 1996-11-05 | 781 | 790 | 780 | 780 | 12,000 | 780 |
| 1996-11-01 | 785 | 785 | 781 | 781 | 3,000 | 781 |
| 1996-10-31 | 777 | 785 | 777 | 785 | 11,000 | 785 |
| 1996-10-30 | 801 | 801 | 776 | 776 | 9,000 | 776 |
| 1996-10-29 | 785 | 800 | 785 | 800 | 15,000 | 800 |
| 1996-10-28 | 775 | 785 | 775 | 785 | 11,000 | 785 |
| 1996-10-25 | 781 | 781 | 770 | 774 | 36,000 | 774 |
| 1996-10-24 | 788 | 789 | 788 | 788 | 21,000 | 788 |
| 1996-10-23 | 799 | 799 | 788 | 788 | 56,000 | 788 |
| 1996-10-22 | 815 | 815 | 802 | 804 | 33,000 | 804 |
| 1996-10-21 | 830 | 836 | 809 | 809 | 74,000 | 809 |
| 1996-10-18 | 835 | 840 | 835 | 835 | 30,000 | 835 |
| 1996-10-17 | 855 | 855 | 835 | 835 | 93,000 | 835 |
| 1996-10-16 | 812 | 835 | 812 | 835 | 104,000 | 835 |
| 1996-10-15 | 791 | 812 | 791 | 812 | 105,000 | 812 |
| 1996-10-14 | 800 | 800 | 791 | 791 | 34,000 | 791 |
| 1996-10-11 | 796 | 801 | 796 | 801 | 18,000 | 801 |
| 1996-10-09 | 800 | 804 | 800 | 801 | 27,000 | 801 |
| 1996-10-08 | 801 | 805 | 800 | 805 | 30,000 | 805 |
| 1996-10-07 | 803 | 810 | 803 | 804 | 11,000 | 804 |
| 1996-10-04 | 810 | 810 | 801 | 810 | 87,000 | 810 |
| 1996-10-03 | 828 | 828 | 812 | 815 | 56,000 | 815 |
| 1996-10-02 | 840 | 840 | 830 | 830 | 25,000 | 830 |
| 1996-10-01 | 854 | 854 | 840 | 850 | 43,000 | 850 |
| 1996-09-30 | 837 | 853 | 835 | 853 | 16,000 | 853 |
| 1996-09-27 | 820 | 847 | 820 | 847 | 30,000 | 847 |
| 1996-09-26 | 807 | 818 | 807 | 811 | 41,000 | 811 |
| 1996-09-25 | 815 | 819 | 815 | 815 | 60,000 | 815 |
| 1996-09-24 | 822 | 824 | 820 | 820 | 61,000 | 820 |
| 1996-09-20 | 831 | 831 | 824 | 824 | 29,000 | 824 |
| 1996-09-19 | 850 | 850 | 830 | 831 | 17,000 | 831 |
| 1996-09-18 | 850 | 858 | 850 | 858 | 38,000 | 858 |
| 1996-09-17 | 846 | 859 | 846 | 850 | 46,000 | 850 |
| 1996-09-13 | 831 | 845 | 831 | 845 | 31,000 | 845 |
| 1996-09-12 | 836 | 846 | 835 | 846 | 57,000 | 846 |
| 1996-09-11 | 831 | 835 | 831 | 835 | 5,000 | 835 |
| 1996-09-10 | 826 | 835 | 826 | 830 | 19,000 | 830 |
| 1996-09-09 | 817 | 840 | 817 | 840 | 35,000 | 840 |
| 1996-09-06 | 830 | 831 | 825 | 825 | 37,000 | 825 |
| 1996-09-05 | 825 | 830 | 825 | 830 | 6,000 | 830 |
| 1996-09-04 | 828 | 828 | 828 | 828 | 4,000 | 828 |
| 1996-09-03 | 816 | 825 | 813 | 820 | 56,000 | 820 |
| 1996-09-02 | 820 | 823 | 812 | 812 | 18,000 | 812 |
| 1996-08-30 | 842 | 850 | 830 | 850 | 46,000 | 850 |
| 1996-08-29 | 840 | 850 | 830 | 842 | 24,000 | 842 |
| 1996-08-28 | 843 | 843 | 843 | 843 | 13,000 | 843 |
| 1996-08-27 | 835 | 843 | 835 | 843 | 11,000 | 843 |
| 1996-08-26 | 847 | 847 | 840 | 843 | 31,000 | 843 |
| 1996-08-23 | 868 | 868 | 845 | 845 | 23,000 | 845 |
| 1996-08-22 | 840 | 867 | 838 | 861 | 183,000 | 861 |
| 1996-08-21 | 844 | 844 | 834 | 837 | 44,000 | 837 |
| 1996-08-20 | 841 | 842 | 830 | 834 | 116,000 | 834 |
| 1996-08-19 | 821 | 835 | 821 | 821 | 324,000 | 821 |
| 1996-08-16 | 821 | 821 | 816 | 816 | 136,000 | 816 |
| 1996-08-15 | 820 | 827 | 816 | 816 | 188,000 | 816 |
| 1996-08-14 | 818 | 819 | 815 | 816 | 156,000 | 816 |
| 1996-08-13 | 821 | 822 | 810 | 819 | 128,000 | 819 |
| 1996-08-12 | 839 | 839 | 821 | 821 | 69,000 | 821 |
| 1996-08-09 | 844 | 855 | 844 | 855 | 54,000 | 855 |
| 1996-08-08 | 853 | 860 | 845 | 845 | 22,000 | 845 |
| 1996-08-07 | 896 | 896 | 851 | 851 | 273,000 | 851 |
| 1996-08-06 | 880 | 906 | 880 | 906 | 35,000 | 906 |
| 1996-08-05 | 880 | 885 | 875 | 875 | 15,000 | 875 |
| 1996-08-02 | 896 | 896 | 896 | 896 | 4,000 | 896 |
| 1996-08-01 | 875 | 886 | 870 | 886 | 22,000 | 886 |
| 1996-07-31 | 875 | 876 | 875 | 875 | 18,000 | 875 |
| 1996-07-30 | 880 | 880 | 871 | 875 | 12,000 | 875 |
| 1996-07-29 | 910 | 910 | 895 | 895 | 5,000 | 895 |
| 1996-07-26 | 895 | 900 | 895 | 900 | 12,000 | 900 |
| 1996-07-25 | 900 | 915 | 887 | 895 | 36,000 | 895 |
| 1996-07-24 | 918 | 919 | 907 | 907 | 21,000 | 907 |
| 1996-07-23 | 910 | 920 | 906 | 920 | 30,000 | 920 |
| 1996-07-22 | 940 | 940 | 920 | 920 | 26,000 | 920 |
| 1996-07-19 | 933 | 940 | 931 | 931 | 24,000 | 931 |
| 1996-07-18 | 923 | 923 | 921 | 921 | 15,000 | 921 |
| 1996-07-17 | 933 | 933 | 922 | 922 | 37,000 | 922 |
| 1996-07-16 | 929 | 929 | 921 | 924 | 36,000 | 924 |
| 1996-07-15 | 940 | 940 | 930 | 935 | 40,000 | 935 |
| 1996-07-12 | 931 | 949 | 920 | 935 | 48,000 | 935 |
| 1996-07-11 | 925 | 930 | 925 | 930 | 41,000 | 930 |
| 1996-07-10 | 923 | 925 | 922 | 924 | 43,000 | 924 |
| 1996-07-09 | 935 | 935 | 920 | 920 | 32,000 | 920 |
| 1996-07-08 | 950 | 950 | 935 | 936 | 26,000 | 936 |
| 1996-07-05 | 960 | 962 | 950 | 955 | 70,000 | 955 |
| 1996-07-04 | 961 | 961 | 957 | 957 | 94,000 | 957 |
| 1996-07-03 | 960 | 962 | 957 | 957 | 66,000 | 957 |
| 1996-07-02 | 964 | 964 | 955 | 960 | 53,000 | 960 |
| 1996-07-01 | 963 | 965 | 953 | 964 | 96,000 | 964 |
| 1996-06-28 | 950 | 955 | 941 | 953 | 69,000 | 953 |
| 1996-06-27 | 965 | 965 | 951 | 951 | 37,000 | 951 |
| 1996-06-26 | 951 | 965 | 951 | 960 | 44,000 | 960 |
| 1996-06-25 | 963 | 967 | 953 | 967 | 56,000 | 967 |
| 1996-06-24 | 960 | 963 | 940 | 963 | 85,000 | 963 |
| 1996-06-21 | 988 | 988 | 960 | 965 | 276,000 | 965 |
| 1996-06-20 | 948 | 981 | 945 | 981 | 554,000 | 981 |
| 1996-06-19 | 946 | 950 | 940 | 950 | 73,000 | 950 |
| 1996-06-18 | 940 | 946 | 935 | 945 | 110,000 | 945 |
| 1996-06-17 | 936 | 940 | 935 | 939 | 114,000 | 939 |
| 1996-06-14 | 940 | 942 | 920 | 926 | 53,000 | 926 |
| 1996-06-13 | 934 | 942 | 931 | 942 | 99,000 | 942 |
| 1996-06-12 | 900 | 939 | 900 | 939 | 51,000 | 939 |
| 1996-06-11 | 910 | 915 | 904 | 906 | 49,000 | 906 |
| 1996-06-10 | 910 | 912 | 902 | 906 | 21,000 | 906 |
| 1996-06-07 | 930 | 930 | 901 | 901 | 162,000 | 901 |
| 1996-06-06 | 921 | 925 | 920 | 925 | 91,000 | 925 |
| 1996-06-05 | 907 | 920 | 907 | 920 | 39,000 | 920 |
| 1996-06-04 | 904 | 910 | 902 | 907 | 81,000 | 907 |
| 1996-06-03 | 925 | 934 | 895 | 905 | 58,000 | 905 |
| 1996-05-31 | 935 | 942 | 930 | 942 | 79,000 | 942 |
| 1996-05-30 | 945 | 947 | 935 | 935 | 209,000 | 935 |
| 1996-05-29 | 920 | 966 | 920 | 950 | 893,000 | 950 |
| 1996-05-28 | 920 | 930 | 914 | 920 | 199,000 | 920 |
| 1996-05-27 | 909 | 911 | 908 | 910 | 95,000 | 910 |
| 1996-05-24 | 904 | 914 | 904 | 910 | 93,000 | 910 |
| 1996-05-23 | 895 | 911 | 882 | 890 | 117,000 | 890 |
| 1996-05-22 | 890 | 890 | 880 | 885 | 36,000 | 885 |
| 1996-05-21 | 897 | 897 | 885 | 890 | 25,000 | 890 |
| 1996-05-20 | 907 | 907 | 886 | 887 | 71,000 | 887 |
| 1996-05-17 | 912 | 918 | 886 | 886 | 31,000 | 886 |
| 1996-05-16 | 884 | 909 | 884 | 904 | 37,000 | 904 |
| 1996-05-15 | 881 | 885 | 879 | 879 | 41,000 | 879 |
| 1996-05-14 | 880 | 890 | 871 | 871 | 62,000 | 871 |
| 1996-05-13 | 880 | 895 | 880 | 886 | 26,000 | 886 |
| 1996-05-10 | 898 | 898 | 875 | 880 | 17,000 | 880 |
| 1996-05-09 | 885 | 900 | 885 | 900 | 32,000 | 900 |
| 1996-05-08 | 895 | 900 | 885 | 895 | 46,000 | 895 |
| 1996-05-07 | 905 | 906 | 900 | 900 | 17,000 | 900 |
| 1996-05-02 | 910 | 911 | 895 | 900 | 52,000 | 900 |
| 1996-05-01 | 917 | 918 | 917 | 918 | 8,000 | 918 |
| 1996-04-30 | 925 | 930 | 910 | 918 | 37,000 | 918 |
| 1996-04-26 | 929 | 929 | 925 | 929 | 125,000 | 929 |
| 1996-04-25 | 920 | 935 | 919 | 929 | 86,000 | 929 |
| 1996-04-24 | 930 | 930 | 919 | 919 | 32,000 | 919 |
| 1996-04-23 | 940 | 945 | 920 | 920 | 169,000 | 920 |
| 1996-04-22 | 920 | 930 | 920 | 930 | 28,000 | 930 |
| 1996-04-19 | 920 | 927 | 916 | 920 | 88,000 | 920 |
| 1996-04-18 | 920 | 929 | 912 | 924 | 60,000 | 924 |
| 1996-04-17 | 930 | 931 | 920 | 920 | 52,000 | 920 |
| 1996-04-16 | 948 | 948 | 940 | 940 | 211,000 | 940 |
| 1996-04-15 | 934 | 948 | 930 | 948 | 253,000 | 948 |
| 1996-04-12 | 920 | 939 | 910 | 931 | 157,000 | 931 |
| 1996-04-11 | 920 | 925 | 910 | 915 | 98,000 | 915 |
| 1996-04-10 | 930 | 934 | 920 | 930 | 382,000 | 930 |
| 1996-04-09 | 899 | 930 | 899 | 930 | 578,000 | 930 |
| 1996-04-08 | 901 | 901 | 890 | 890 | 62,000 | 890 |
| 1996-04-05 | 899 | 901 | 885 | 899 | 140,000 | 899 |
| 1996-04-04 | 900 | 907 | 889 | 890 | 388,000 | 890 |
| 1996-04-03 | 878 | 917 | 875 | 890 | 1,048,000 | 890 |
| 1996-04-02 | 860 | 868 | 850 | 868 | 128,000 | 868 |
| 1996-04-01 | 846 | 859 | 846 | 859 | 106,000 | 859 |
| 1996-03-29 | 848 | 848 | 835 | 835 | 120,000 | 835 |
| 1996-03-28 | 824 | 839 | 823 | 839 | 71,000 | 839 |
| 1996-03-27 | 820 | 824 | 815 | 824 | 63,000 | 824 |
| 1996-03-26 | 803 | 810 | 800 | 804 | 120,000 | 804 |
| 1996-03-25 | 803 | 804 | 800 | 800 | 45,000 | 800 |
| 1996-03-22 | 818 | 818 | 797 | 797 | 28,000 | 797 |
| 1996-03-21 | 803 | 810 | 803 | 810 | 50,000 | 810 |
| 1996-03-19 | 810 | 810 | 801 | 801 | 9,000 | 801 |
| 1996-03-18 | 797 | 802 | 797 | 800 | 35,000 | 800 |
| 1996-03-15 | 796 | 800 | 796 | 796 | 27,000 | 796 |
| 1996-03-14 | 797 | 797 | 791 | 796 | 23,000 | 796 |
| 1996-03-13 | 806 | 806 | 792 | 796 | 14,000 | 796 |
| 1996-03-12 | 819 | 819 | 806 | 807 | 17,000 | 807 |
| 1996-03-11 | 802 | 802 | 797 | 800 | 30,000 | 800 |
| 1996-03-08 | 801 | 819 | 791 | 819 | 21,000 | 819 |
| 1996-03-07 | 792 | 792 | 791 | 791 | 8,000 | 791 |
| 1996-03-06 | 800 | 801 | 790 | 800 | 63,000 | 800 |
| 1996-03-05 | 795 | 800 | 795 | 795 | 70,000 | 795 |
| 1996-03-04 | 801 | 803 | 790 | 790 | 54,000 | 790 |
| 1996-03-01 | 819 | 819 | 801 | 801 | 96,000 | 801 |
| 1996-02-29 | 818 | 820 | 818 | 818 | 43,000 | 818 |
| 1996-02-28 | 818 | 818 | 816 | 816 | 16,000 | 816 |
| 1996-02-27 | 820 | 820 | 815 | 816 | 15,000 | 816 |
| 1996-02-26 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1996-02-23 | 810 | 820 | 810 | 820 | 2,000 | 820 |
| 1996-02-22 | 812 | 815 | 810 | 812 | 39,000 | 812 |
| 1996-02-21 | 809 | 810 | 807 | 807 | 37,000 | 807 |
| 1996-02-20 | 818 | 818 | 808 | 811 | 76,000 | 811 |
| 1996-02-19 | 801 | 802 | 800 | 801 | 38,000 | 801 |
| 1996-02-16 | 820 | 820 | 800 | 800 | 31,000 | 800 |
| 1996-02-15 | 830 | 830 | 820 | 820 | 65,000 | 820 |
| 1996-02-14 | 840 | 840 | 825 | 826 | 180,000 | 826 |
| 1996-02-13 | 851 | 855 | 840 | 840 | 59,000 | 840 |
| 1996-02-09 | 839 | 839 | 837 | 839 | 74,000 | 839 |
| 1996-02-08 | 837 | 840 | 837 | 839 | 58,000 | 839 |
| 1996-02-07 | 839 | 840 | 835 | 838 | 49,000 | 838 |
| 1996-02-06 | 831 | 835 | 829 | 834 | 21,000 | 834 |
| 1996-02-05 | 849 | 849 | 828 | 828 | 33,000 | 828 |
| 1996-02-02 | 860 | 860 | 841 | 841 | 107,000 | 841 |
| 1996-02-01 | 839 | 859 | 839 | 859 | 64,000 | 859 |
| 1996-01-31 | 830 | 835 | 829 | 832 | 11,000 | 832 |
| 1996-01-30 | 814 | 831 | 814 | 830 | 24,000 | 830 |
| 1996-01-29 | 811 | 812 | 811 | 812 | 3,000 | 812 |
| 1996-01-26 | 800 | 810 | 800 | 805 | 42,000 | 805 |
| 1996-01-25 | 816 | 816 | 807 | 810 | 32,000 | 810 |
| 1996-01-24 | 810 | 811 | 810 | 811 | 9,000 | 811 |
| 1996-01-23 | 810 | 815 | 810 | 811 | 18,000 | 811 |
| 1996-01-22 | 825 | 825 | 810 | 815 | 33,000 | 815 |
| 1996-01-19 | 823 | 825 | 815 | 815 | 42,000 | 815 |
| 1996-01-18 | 826 | 830 | 821 | 821 | 9,000 | 821 |
| 1996-01-17 | 838 | 838 | 825 | 826 | 74,000 | 826 |
| 1996-01-16 | 841 | 841 | 832 | 837 | 20,000 | 837 |
| 1996-01-12 | 820 | 821 | 820 | 821 | 10,000 | 821 |
| 1996-01-11 | 840 | 840 | 838 | 838 | 16,000 | 838 |
| 1996-01-10 | 830 | 850 | 830 | 840 | 35,000 | 840 |
| 1996-01-09 | 825 | 835 | 825 | 825 | 9,000 | 825 |
| 1996-01-08 | 841 | 841 | 825 | 825 | 105,000 | 825 |
| 1996-01-05 | 850 | 850 | 835 | 835 | 41,000 | 835 |
| 1996-01-04 | 839 | 839 | 839 | 839 | 5,000 | 839 |
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
