5976 ネツレン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 291 | 296 | 291 | 296 | 4,000 | 296 |
| 1997-12-29 | 281 | 290 | 278 | 290 | 22,000 | 290 |
| 1997-12-26 | 282 | 282 | 279 | 281 | 32,000 | 281 |
| 1997-12-25 | 271 | 279 | 271 | 276 | 93,000 | 276 |
| 1997-12-24 | 265 | 279 | 264 | 278 | 32,000 | 278 |
| 1997-12-22 | 300 | 302 | 264 | 268 | 129,000 | 268 |
| 1997-12-19 | 305 | 306 | 290 | 290 | 100,000 | 290 |
| 1997-12-18 | 370 | 370 | 330 | 350 | 73,000 | 350 |
| 1997-12-17 | 355 | 380 | 355 | 375 | 55,000 | 375 |
| 1997-12-16 | 350 | 355 | 350 | 350 | 56,000 | 350 |
| 1997-12-15 | 370 | 370 | 350 | 350 | 52,000 | 350 |
| 1997-12-12 | 350 | 360 | 350 | 360 | 51,000 | 360 |
| 1997-12-11 | 361 | 361 | 360 | 360 | 13,000 | 360 |
| 1997-12-10 | 380 | 380 | 367 | 367 | 30,000 | 367 |
| 1997-12-09 | 380 | 380 | 364 | 365 | 26,000 | 365 |
| 1997-12-08 | 384 | 384 | 372 | 375 | 10,000 | 375 |
| 1997-12-05 | 385 | 385 | 380 | 384 | 51,000 | 384 |
| 1997-12-04 | 400 | 400 | 385 | 385 | 23,000 | 385 |
| 1997-12-03 | 410 | 410 | 401 | 401 | 42,000 | 401 |
| 1997-12-02 | 401 | 410 | 401 | 410 | 29,000 | 410 |
| 1997-12-01 | 405 | 405 | 400 | 400 | 18,000 | 400 |
| 1997-11-28 | 409 | 409 | 400 | 400 | 21,000 | 400 |
| 1997-11-27 | 415 | 415 | 391 | 400 | 41,000 | 400 |
| 1997-11-26 | 436 | 436 | 415 | 415 | 19,000 | 415 |
| 1997-11-25 | 446 | 446 | 435 | 435 | 30,000 | 435 |
| 1997-11-21 | 475 | 475 | 450 | 451 | 54,000 | 451 |
| 1997-11-20 | 476 | 476 | 470 | 470 | 14,000 | 470 |
| 1997-11-19 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1997-11-18 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1997-11-17 | 480 | 480 | 480 | 480 | 33,000 | 480 |
| 1997-11-14 | 485 | 485 | 465 | 465 | 15,000 | 465 |
| 1997-11-13 | 480 | 480 | 465 | 480 | 22,000 | 480 |
| 1997-11-12 | 461 | 470 | 452 | 470 | 14,000 | 470 |
| 1997-11-11 | 461 | 461 | 458 | 460 | 10,000 | 460 |
| 1997-11-10 | 490 | 490 | 468 | 468 | 23,000 | 468 |
| 1997-11-07 | 494 | 494 | 490 | 490 | 7,000 | 490 |
| 1997-11-06 | 505 | 505 | 499 | 499 | 23,000 | 499 |
| 1997-11-05 | 515 | 515 | 500 | 501 | 23,000 | 501 |
| 1997-11-04 | 500 | 520 | 500 | 505 | 23,000 | 505 |
| 1997-10-31 | 507 | 515 | 507 | 515 | 17,000 | 515 |
| 1997-10-30 | 518 | 518 | 505 | 507 | 12,000 | 507 |
| 1997-10-29 | 500 | 510 | 500 | 510 | 45,000 | 510 |
| 1997-10-28 | 495 | 495 | 488 | 488 | 11,000 | 488 |
| 1997-10-27 | 509 | 512 | 508 | 512 | 22,000 | 512 |
| 1997-10-24 | 495 | 505 | 495 | 505 | 20,000 | 505 |
| 1997-10-23 | 510 | 512 | 505 | 506 | 39,000 | 506 |
| 1997-10-22 | 480 | 483 | 480 | 483 | 99,000 | 483 |
| 1997-10-21 | 470 | 489 | 470 | 489 | 100,000 | 489 |
| 1997-10-20 | 475 | 475 | 475 | 475 | 25,000 | 475 |
| 1997-10-17 | 479 | 479 | 475 | 475 | 63,000 | 475 |
| 1997-10-16 | 474 | 485 | 470 | 485 | 21,000 | 485 |
| 1997-10-15 | 475 | 477 | 475 | 475 | 41,000 | 475 |
| 1997-10-14 | 480 | 480 | 472 | 475 | 49,000 | 475 |
| 1997-10-13 | 489 | 489 | 475 | 475 | 7,000 | 475 |
| 1997-10-09 | 500 | 500 | 485 | 495 | 21,000 | 495 |
| 1997-10-08 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1997-10-07 | 525 | 525 | 520 | 520 | 14,000 | 520 |
| 1997-10-06 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1997-10-03 | 520 | 540 | 520 | 525 | 12,000 | 525 |
| 1997-10-02 | 540 | 540 | 530 | 530 | 18,000 | 530 |
| 1997-10-01 | 532 | 540 | 532 | 540 | 5,000 | 540 |
| 1997-09-30 | 550 | 564 | 542 | 542 | 30,000 | 542 |
| 1997-09-29 | 570 | 570 | 550 | 564 | 12,000 | 564 |
| 1997-09-26 | 576 | 576 | 570 | 570 | 8,000 | 570 |
| 1997-09-25 | 586 | 586 | 556 | 576 | 58,000 | 576 |
| 1997-09-24 | 618 | 618 | 615 | 615 | 8,000 | 615 |
| 1997-09-22 | 615 | 615 | 610 | 615 | 72,000 | 615 |
| 1997-09-19 | 605 | 605 | 598 | 605 | 42,000 | 605 |
| 1997-09-18 | 588 | 605 | 588 | 605 | 12,000 | 605 |
| 1997-09-17 | 587 | 587 | 587 | 587 | 6,000 | 587 |
| 1997-09-16 | 595 | 595 | 585 | 585 | 20,000 | 585 |
| 1997-09-12 | 615 | 615 | 585 | 585 | 15,000 | 585 |
| 1997-09-11 | 598 | 598 | 590 | 590 | 23,000 | 590 |
| 1997-09-10 | 597 | 600 | 597 | 597 | 22,000 | 597 |
| 1997-09-09 | 596 | 598 | 595 | 597 | 41,000 | 597 |
| 1997-09-08 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1997-09-05 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1997-09-04 | 610 | 610 | 597 | 607 | 23,000 | 607 |
| 1997-09-03 | 596 | 600 | 595 | 600 | 62,000 | 600 |
| 1997-09-02 | 600 | 610 | 595 | 597 | 20,000 | 597 |
| 1997-09-01 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 1997-08-29 | 610 | 610 | 609 | 610 | 15,000 | 610 |
| 1997-08-28 | 620 | 620 | 620 | 620 | 15,000 | 620 |
| 1997-08-27 | 630 | 630 | 620 | 630 | 17,000 | 630 |
| 1997-08-26 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1997-08-25 | 658 | 660 | 620 | 650 | 167,000 | 650 |
| 1997-08-22 | 678 | 678 | 658 | 658 | 3,000 | 658 |
| 1997-08-21 | 681 | 681 | 671 | 671 | 20,000 | 671 |
| 1997-08-20 | 660 | 664 | 660 | 664 | 14,000 | 664 |
| 1997-08-19 | 641 | 641 | 641 | 641 | 10,000 | 641 |
| 1997-08-18 | 634 | 634 | 625 | 634 | 14,000 | 634 |
| 1997-08-15 | 641 | 641 | 630 | 635 | 8,000 | 635 |
| 1997-08-14 | 631 | 641 | 631 | 640 | 6,000 | 640 |
| 1997-08-13 | 620 | 623 | 616 | 620 | 57,000 | 620 |
| 1997-08-12 | 619 | 621 | 615 | 620 | 42,000 | 620 |
| 1997-08-11 | 621 | 630 | 620 | 620 | 34,000 | 620 |
| 1997-08-08 | 660 | 660 | 630 | 631 | 58,000 | 631 |
| 1997-08-07 | 670 | 670 | 660 | 670 | 21,000 | 670 |
| 1997-08-06 | 670 | 672 | 670 | 671 | 13,000 | 671 |
| 1997-08-05 | 690 | 690 | 660 | 670 | 25,000 | 670 |
| 1997-08-04 | 690 | 693 | 690 | 693 | 13,000 | 693 |
| 1997-08-01 | 696 | 698 | 693 | 693 | 28,000 | 693 |
| 1997-07-31 | 743 | 743 | 698 | 698 | 5,000 | 698 |
| 1997-07-30 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 1997-07-29 | 742 | 745 | 742 | 745 | 16,000 | 745 |
| 1997-07-25 | 745 | 745 | 744 | 745 | 8,000 | 745 |
| 1997-07-24 | 766 | 766 | 745 | 745 | 20,000 | 745 |
| 1997-07-23 | 776 | 776 | 766 | 766 | 7,000 | 766 |
| 1997-07-22 | 769 | 769 | 769 | 769 | 14,000 | 769 |
| 1997-07-18 | 750 | 759 | 750 | 759 | 11,000 | 759 |
| 1997-07-17 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1997-07-16 | 749 | 760 | 742 | 742 | 17,000 | 742 |
| 1997-07-15 | 742 | 743 | 741 | 743 | 21,000 | 743 |
| 1997-07-14 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 1997-07-11 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 1997-07-10 | 733 | 735 | 731 | 735 | 8,000 | 735 |
| 1997-07-09 | 738 | 741 | 732 | 735 | 26,000 | 735 |
| 1997-07-08 | 740 | 740 | 736 | 738 | 11,000 | 738 |
| 1997-07-07 | 750 | 750 | 740 | 740 | 22,000 | 740 |
| 1997-07-04 | 762 | 762 | 761 | 761 | 27,000 | 761 |
| 1997-07-03 | 778 | 778 | 775 | 776 | 9,000 | 776 |
| 1997-07-02 | 785 | 785 | 775 | 778 | 42,000 | 778 |
| 1997-07-01 | 785 | 785 | 785 | 785 | 18,000 | 785 |
| 1997-06-30 | 800 | 800 | 795 | 797 | 31,000 | 797 |
| 1997-06-27 | 788 | 790 | 788 | 790 | 42,000 | 790 |
| 1997-06-26 | 801 | 802 | 798 | 798 | 48,000 | 798 |
| 1997-06-25 | 780 | 801 | 780 | 801 | 64,000 | 801 |
| 1997-06-24 | 768 | 780 | 768 | 780 | 11,000 | 780 |
| 1997-06-23 | 769 | 769 | 759 | 768 | 14,000 | 768 |
| 1997-06-20 | 772 | 772 | 751 | 768 | 66,000 | 768 |
| 1997-06-19 | 764 | 771 | 764 | 771 | 33,000 | 771 |
| 1997-06-18 | 789 | 789 | 771 | 771 | 31,000 | 771 |
| 1997-06-17 | 773 | 777 | 771 | 771 | 38,000 | 771 |
| 1997-06-16 | 789 | 789 | 771 | 771 | 6,000 | 771 |
| 1997-06-13 | 798 | 800 | 789 | 789 | 15,000 | 789 |
| 1997-06-12 | 810 | 810 | 790 | 800 | 54,000 | 800 |
| 1997-06-11 | 797 | 810 | 788 | 810 | 124,000 | 810 |
| 1997-06-10 | 785 | 797 | 780 | 797 | 233,000 | 797 |
| 1997-06-09 | 797 | 797 | 769 | 769 | 20,000 | 769 |
| 1997-06-06 | 765 | 798 | 760 | 798 | 95,000 | 798 |
| 1997-06-05 | 763 | 765 | 755 | 760 | 57,000 | 760 |
| 1997-06-04 | 735 | 760 | 735 | 760 | 136,000 | 760 |
| 1997-06-03 | 735 | 736 | 726 | 730 | 66,000 | 730 |
| 1997-06-02 | 735 | 735 | 727 | 735 | 9,000 | 735 |
| 1997-05-30 | 735 | 738 | 730 | 736 | 51,000 | 736 |
| 1997-05-29 | 737 | 740 | 729 | 740 | 53,000 | 740 |
| 1997-05-28 | 745 | 745 | 741 | 741 | 43,000 | 741 |
| 1997-05-27 | 745 | 745 | 740 | 745 | 64,000 | 745 |
| 1997-05-26 | 726 | 735 | 726 | 735 | 13,000 | 735 |
| 1997-05-23 | 725 | 725 | 725 | 725 | 9,000 | 725 |
| 1997-05-22 | 725 | 725 | 725 | 725 | 29,000 | 725 |
| 1997-05-21 | 730 | 740 | 730 | 730 | 32,000 | 730 |
| 1997-05-20 | 736 | 736 | 725 | 725 | 18,000 | 725 |
| 1997-05-19 | 720 | 738 | 720 | 735 | 24,000 | 735 |
| 1997-05-16 | 739 | 740 | 730 | 735 | 33,000 | 735 |
| 1997-05-15 | 740 | 750 | 740 | 744 | 20,000 | 744 |
| 1997-05-14 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1997-05-13 | 750 | 750 | 740 | 750 | 11,000 | 750 |
| 1997-05-12 | 734 | 750 | 734 | 750 | 44,000 | 750 |
| 1997-05-09 | 709 | 741 | 705 | 740 | 73,000 | 740 |
| 1997-05-08 | 705 | 709 | 705 | 709 | 25,000 | 709 |
| 1997-05-07 | 710 | 710 | 705 | 708 | 28,000 | 708 |
| 1997-05-06 | 715 | 715 | 700 | 705 | 17,000 | 705 |
| 1997-05-02 | 695 | 695 | 690 | 695 | 6,000 | 695 |
| 1997-05-01 | 685 | 691 | 681 | 691 | 64,000 | 691 |
| 1997-04-30 | 685 | 685 | 680 | 685 | 83,000 | 685 |
| 1997-04-28 | 694 | 694 | 685 | 685 | 30,000 | 685 |
| 1997-04-25 | 689 | 690 | 689 | 689 | 73,000 | 689 |
| 1997-04-24 | 688 | 690 | 685 | 688 | 51,000 | 688 |
| 1997-04-23 | 680 | 685 | 677 | 685 | 81,000 | 685 |
| 1997-04-22 | 695 | 700 | 680 | 680 | 110,000 | 680 |
| 1997-04-21 | 658 | 676 | 658 | 676 | 49,000 | 676 |
| 1997-04-18 | 640 | 658 | 640 | 658 | 23,000 | 658 |
| 1997-04-17 | 641 | 641 | 636 | 640 | 31,000 | 640 |
| 1997-04-16 | 631 | 631 | 631 | 631 | 12,000 | 631 |
| 1997-04-15 | 627 | 631 | 627 | 630 | 11,000 | 630 |
| 1997-04-14 | 620 | 626 | 620 | 626 | 27,000 | 626 |
| 1997-04-11 | 630 | 630 | 620 | 630 | 45,000 | 630 |
| 1997-04-10 | 668 | 668 | 660 | 660 | 12,000 | 660 |
| 1997-04-09 | 675 | 675 | 673 | 673 | 12,000 | 673 |
| 1997-04-08 | 673 | 683 | 673 | 680 | 25,000 | 680 |
| 1997-04-07 | 683 | 684 | 680 | 680 | 28,000 | 680 |
| 1997-04-04 | 697 | 697 | 690 | 690 | 17,000 | 690 |
| 1997-04-03 | 698 | 706 | 695 | 702 | 104,000 | 702 |
| 1997-04-02 | 699 | 699 | 699 | 699 | 4,000 | 699 |
| 1997-04-01 | 671 | 699 | 661 | 699 | 15,000 | 699 |
| 1997-03-31 | 672 | 672 | 671 | 671 | 22,000 | 671 |
| 1997-03-28 | 682 | 682 | 671 | 671 | 11,000 | 671 |
| 1997-03-27 | 690 | 690 | 682 | 682 | 16,000 | 682 |
| 1997-03-26 | 690 | 690 | 680 | 690 | 45,000 | 690 |
| 1997-03-25 | 695 | 695 | 680 | 680 | 25,000 | 680 |
| 1997-03-24 | 698 | 698 | 695 | 695 | 23,000 | 695 |
| 1997-03-21 | 699 | 699 | 690 | 698 | 34,000 | 698 |
| 1997-03-19 | 690 | 700 | 689 | 689 | 28,000 | 689 |
| 1997-03-18 | 699 | 699 | 690 | 692 | 14,000 | 692 |
| 1997-03-17 | 680 | 680 | 670 | 670 | 22,000 | 670 |
| 1997-03-14 | 660 | 661 | 660 | 660 | 30,000 | 660 |
| 1997-03-13 | 679 | 679 | 679 | 679 | 38,000 | 679 |
| 1997-03-12 | 687 | 687 | 675 | 680 | 27,000 | 680 |
| 1997-03-11 | 694 | 694 | 690 | 690 | 5,000 | 690 |
| 1997-03-10 | 701 | 701 | 700 | 700 | 16,000 | 700 |
| 1997-03-07 | 710 | 710 | 701 | 701 | 23,000 | 701 |
| 1997-03-06 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1997-03-05 | 719 | 719 | 713 | 713 | 20,000 | 713 |
| 1997-03-04 | 728 | 728 | 720 | 720 | 11,000 | 720 |
| 1997-03-03 | 730 | 730 | 717 | 720 | 13,000 | 720 |
| 1997-02-28 | 720 | 730 | 720 | 720 | 24,000 | 720 |
| 1997-02-27 | 733 | 734 | 733 | 733 | 6,000 | 733 |
| 1997-02-26 | 740 | 750 | 731 | 731 | 57,000 | 731 |
| 1997-02-25 | 742 | 753 | 742 | 742 | 28,000 | 742 |
| 1997-02-24 | 758 | 758 | 750 | 750 | 34,000 | 750 |
| 1997-02-21 | 735 | 750 | 735 | 750 | 42,000 | 750 |
| 1997-02-20 | 713 | 735 | 713 | 735 | 35,000 | 735 |
| 1997-02-19 | 726 | 726 | 720 | 725 | 19,000 | 725 |
| 1997-02-18 | 745 | 745 | 744 | 744 | 14,000 | 744 |
| 1997-02-17 | 735 | 745 | 735 | 745 | 55,000 | 745 |
| 1997-02-14 | 720 | 725 | 720 | 725 | 55,000 | 725 |
| 1997-02-13 | 720 | 724 | 711 | 720 | 74,000 | 720 |
| 1997-02-12 | 724 | 724 | 720 | 720 | 10,000 | 720 |
| 1997-02-10 | 711 | 725 | 711 | 725 | 32,000 | 725 |
| 1997-02-07 | 720 | 720 | 711 | 711 | 19,000 | 711 |
| 1997-02-06 | 730 | 734 | 721 | 724 | 61,000 | 724 |
| 1997-02-05 | 744 | 744 | 724 | 724 | 13,000 | 724 |
| 1997-02-04 | 730 | 735 | 720 | 724 | 30,000 | 724 |
| 1997-02-03 | 721 | 721 | 718 | 720 | 30,000 | 720 |
| 1997-01-31 | 710 | 720 | 710 | 720 | 14,000 | 720 |
| 1997-01-30 | 712 | 720 | 711 | 720 | 13,000 | 720 |
| 1997-01-29 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1997-01-28 | 695 | 710 | 695 | 710 | 19,000 | 710 |
| 1997-01-27 | 728 | 728 | 695 | 695 | 44,000 | 695 |
| 1997-01-24 | 752 | 752 | 748 | 748 | 16,000 | 748 |
| 1997-01-23 | 753 | 753 | 743 | 752 | 39,000 | 752 |
| 1997-01-22 | 736 | 753 | 736 | 753 | 51,000 | 753 |
| 1997-01-21 | 730 | 745 | 730 | 735 | 58,000 | 735 |
| 1997-01-20 | 729 | 739 | 729 | 729 | 21,000 | 729 |
| 1997-01-17 | 725 | 730 | 719 | 719 | 37,000 | 719 |
| 1997-01-16 | 730 | 735 | 725 | 735 | 19,000 | 735 |
| 1997-01-14 | 686 | 700 | 686 | 700 | 13,000 | 700 |
| 1997-01-13 | 680 | 690 | 655 | 690 | 32,000 | 690 |
| 1997-01-10 | 681 | 686 | 670 | 670 | 97,000 | 670 |
| 1997-01-09 | 685 | 688 | 680 | 680 | 32,000 | 680 |
| 1997-01-08 | 691 | 701 | 687 | 687 | 18,000 | 687 |
| 1997-01-07 | 700 | 700 | 685 | 685 | 16,000 | 685 |
| 1997-01-06 | 685 | 690 | 685 | 690 | 3,000 | 690 |
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