5976 ネツレンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	290	290	285	289	7,000	289
1998-12-29	291	291	290	290	5,000	290
1998-12-28	287	289	287	289	17,000	289
1998-12-25	290	290	282	282	31,000	282
1998-12-24	284	288	280	288	29,000	288
1998-12-22	289	300	284	295	53,000	295
1998-12-21	295	295	284	289	18,000	289
1998-12-18	280	283	275	278	25,000	278
1998-12-17	280	280	271	275	37,000	275
1998-12-16	288	288	280	280	49,000	280
1998-12-15	292	294	286	286	92,000	286
1998-12-14	298	298	290	293	70,000	293
1998-12-11	310	310	280	293	101,000	293
1998-12-10	307	315	300	307	118,000	307
1998-12-09	300	307	290	290	108,000	290
1998-12-08	297	300	290	300	43,000	300
1998-12-07	286	288	286	288	10,000	288
1998-12-04	281	285	275	282	25,000	282
1998-12-03	301	301	287	290	32,000	290
1998-12-02	296	301	296	301	13,000	301
1998-12-01	299	300	295	295	87,000	295
1998-11-30	320	320	310	314	88,000	314
1998-11-27	305	320	305	315	174,000	315
1998-11-26	293	309	293	309	52,000	309
1998-11-25	290	293	286	290	125,000	290
1998-11-24	298	300	290	300	99,000	300
1998-11-20	280	285	277	283	50,000	283
1998-11-19	282	289	278	278	140,000	278
1998-11-18	276	286	272	282	103,000	282
1998-11-17	272	275	270	271	53,000	271
1998-11-16	273	276	268	271	63,000	271
1998-11-13	262	270	262	268	38,000	268
1998-11-12	260	270	260	267	49,000	267
1998-11-11	258	263	257	257	26,000	257
1998-11-10	268	268	258	260	42,000	260
1998-11-09	262	270	262	263	83,000	263
1998-11-06	260	260	255	257	49,000	257
1998-11-05	256	256	250	251	87,000	251
1998-11-04	245	260	238	246	284,000	246
1998-11-02	230	237	229	230	193,000	230
1998-10-30	236	240	229	230	91,000	230
1998-10-29	240	242	235	235	65,000	235
1998-10-28	249	249	235	240	74,000	240
1998-10-27	253	253	247	250	49,000	250
1998-10-26	260	260	251	257	53,000	257
1998-10-23	261	264	256	260	161,000	260
1998-10-22	270	270	258	260	212,000	260
1998-10-21	252	258	245	250	282,000	250
1998-10-20	258	259	249	249	109,000	249
1998-10-19	270	270	259	259	55,000	259
1998-10-16	267	267	260	260	71,000	260
1998-10-15	279	279	264	264	16,000	264
1998-10-14	270	280	265	266	73,000	266
1998-10-13	276	284	270	270	53,000	270
1998-10-12	274	277	274	276	72,000	276
1998-10-09	270	277	270	275	34,000	275
1998-10-08	292	298	283	283	21,000	283
1998-10-07	275	288	271	287	41,000	287
1998-10-06	280	280	270	275	77,000	275
1998-10-05	288	288	278	284	10,000	284
1998-10-02	280	290	273	273	44,000	273
1998-10-01	280	296	280	280	38,000	280
1998-09-30	290	291	280	280	32,000	280
1998-09-29	300	300	295	295	11,000	295
1998-09-28	291	300	291	300	24,000	300
1998-09-25	303	303	296	296	13,000	296
1998-09-24	306	316	306	315	42,000	315
1998-09-22	301	303	301	303	11,000	303
1998-09-21	315	315	300	301	28,000	301
1998-09-18	303	305	295	305	72,000	305
1998-09-17	315	315	305	305	12,000	305
1998-09-16	315	315	310	310	23,000	310
1998-09-14	307	315	307	315	11,000	315
1998-09-11	307	320	305	305	92,000	305
1998-09-10	310	317	310	310	17,000	310
1998-09-09	321	330	305	310	88,000	310
1998-09-08	342	342	317	319	34,000	319
1998-09-07	315	315	300	312	48,000	312
1998-09-04	335	345	314	316	62,000	316
1998-09-03	346	346	345	345	15,000	345
1998-09-02	346	348	343	345	152,000	345
1998-09-01	332	350	332	350	30,000	350
1998-08-31	351	388	350	375	38,000	375
1998-08-28	353	353	341	350	44,000	350
1998-08-27	370	370	352	360	29,000	360
1998-08-26	390	390	370	389	7,000	389
1998-08-25	379	381	379	380	17,000	380
1998-08-24	394	394	380	380	10,000	380
1998-08-21	395	400	395	400	13,000	400
1998-08-20	400	400	390	390	6,000	390
1998-08-19	390	399	390	399	15,000	399
1998-08-18	395	400	395	400	4,000	400
1998-08-17	405	405	390	390	57,000	390
1998-08-14	385	400	385	400	17,000	400
1998-08-13	383	388	383	388	8,000	388
1998-08-12	381	390	380	388	137,000	388
1998-08-11	389	389	381	382	9,000	382
1998-08-10	391	391	380	389	12,000	389
1998-08-07	400	400	390	390	18,000	390
1998-08-06	403	403	400	400	28,000	400
1998-08-05	414	414	400	400	37,000	400
1998-08-04	410	410	405	406	21,000	406
1998-08-03	415	415	414	414	21,000	414
1998-07-31	409	414	407	414	24,000	414
1998-07-30	410	410	401	404	20,000	404
1998-07-29	404	404	400	400	20,000	400
1998-07-28	393	409	385	409	52,000	409
1998-07-27	409	409	395	395	23,000	395
1998-07-24	405	409	402	409	21,000	409
1998-07-23	426	426	410	410	44,000	410
1998-07-22	440	440	426	429	19,000	429
1998-07-21	440	445	435	435	19,000	435
1998-07-17	448	448	428	428	4,000	428
1998-07-16	445	448	444	448	45,000	448
1998-07-15	448	448	437	442	67,000	442
1998-07-14	425	430	424	430	56,000	430
1998-07-13	396	400	393	400	33,000	400
1998-07-10	413	415	401	401	21,000	401
1998-07-09	425	430	410	410	11,000	410
1998-07-08	449	450	425	425	24,000	425
1998-07-07	440	450	435	439	24,000	439
1998-07-06	438	439	431	431	72,000	431
1998-07-03	425	430	425	428	42,000	428
1998-07-02	435	438	430	430	69,000	430
1998-07-01	415	435	410	435	90,000	435
1998-06-30	400	400	392	400	73,000	400
1998-06-29	376	376	376	376	12,000	376
1998-06-26	372	377	372	376	22,000	376
1998-06-25	370	372	369	372	25,000	372
1998-06-24	376	376	371	371	10,000	371
1998-06-23	380	395	380	395	44,000	395
1998-06-22	389	389	380	380	23,000	380
1998-06-19	379	379	375	379	10,000	379
1998-06-18	375	378	374	374	19,000	374
1998-06-17	374	374	355	355	104,000	355
1998-06-16	365	370	355	370	75,000	370
1998-06-15	366	366	363	365	15,000	365
1998-06-12	369	369	364	364	60,000	364
1998-06-11	365	367	363	364	37,000	364
1998-06-10	366	370	364	364	19,000	364
1998-06-09	364	364	363	363	16,000	363
1998-06-08	364	365	364	364	11,000	364
1998-06-05	364	365	363	363	73,000	363
1998-06-04	360	360	360	360	52,000	360
1998-06-03	360	360	356	360	69,000	360
1998-06-02	360	360	359	360	38,000	360
1998-06-01	367	369	356	358	48,000	358
1998-05-29	368	373	368	372	16,000	372
1998-05-28	365	367	365	366	24,000	366
1998-05-27	378	378	366	366	24,000	366
1998-05-26	381	381	378	378	24,000	378
1998-05-25	366	378	366	378	21,000	378
1998-05-22	366	367	360	361	192,000	361
1998-05-21	365	380	365	380	46,000	380
1998-05-20	360	370	360	365	54,000	365
1998-05-19	361	366	360	361	35,000	361
1998-05-18	369	370	363	366	44,000	366
1998-05-15	375	375	363	370	26,000	370
1998-05-14	379	380	375	375	17,000	375
1998-05-13	386	386	380	380	24,000	380
1998-05-12	375	389	375	389	32,000	389
1998-05-11	373	376	372	376	17,000	376
1998-05-08	374	374	374	374	5,000	374
1998-05-07	366	376	366	376	25,000	376
1998-05-06	371	372	360	367	67,000	367
1998-05-01	399	399	389	389	3,000	389
1998-04-30	391	400	390	400	25,000	400
1998-04-28	414	414	391	395	10,000	395
1998-04-27	399	399	399	399	13,000	399
1998-04-24	400	410	400	405	38,000	405
1998-04-23	424	424	399	399	35,000	399
1998-04-22	416	416	399	399	65,000	399
1998-04-21	419	420	410	414	84,000	414
1998-04-20	411	412	411	412	15,000	412
1998-04-17	420	425	408	408	57,000	408
1998-04-16	433	435	420	420	22,000	420
1998-04-15	449	449	444	444	5,000	444
1998-04-14	442	450	440	450	28,000	450
1998-04-13	430	443	425	440	115,000	440
1998-04-10	425	430	421	425	38,000	425
1998-04-09	429	430	420	420	85,000	420
1998-04-08	403	424	401	424	35,000	424
1998-04-07	390	402	388	398	62,000	398
1998-04-06	385	398	385	390	35,000	390
1998-04-03	365	388	365	387	40,000	387
1998-04-02	390	390	370	375	89,000	375
1998-04-01	424	424	410	410	27,000	410
1998-03-31	441	441	430	441	36,000	441
1998-03-30	431	455	431	443	33,000	443
1998-03-27	424	435	424	430	12,000	430
1998-03-26	435	435	421	421	17,000	421
1998-03-25	408	439	408	421	34,000	421
1998-03-24	420	420	403	410	71,000	410
1998-03-23	442	445	420	420	68,000	420
1998-03-20	432	440	432	440	54,000	440
1998-03-19	438	440	438	440	26,000	440
1998-03-18	460	460	440	440	109,000	440
1998-03-17	452	455	451	451	45,000	451
1998-03-16	476	476	451	451	24,000	451
1998-03-13	451	475	451	475	78,000	475
1998-03-12	467	467	450	455	63,000	455
1998-03-11	458	470	458	470	30,000	470
1998-03-10	474	474	455	458	52,000	458
1998-03-09	480	480	475	475	38,000	475
1998-03-06	480	485	475	485	106,000	485
1998-03-05	489	489	481	489	103,000	489
1998-03-04	504	504	489	489	6,000	489
1998-03-03	510	519	500	505	68,000	505
1998-03-02	489	509	484	508	79,000	508
1998-02-27	480	505	480	499	67,000	499
1998-02-26	485	490	485	490	33,000	490
1998-02-25	475	475	465	475	40,000	475
1998-02-24	509	509	488	493	33,000	493
1998-02-23	520	520	503	510	84,000	510
1998-02-20	493	515	480	515	130,000	515
1998-02-19	490	515	490	503	230,000	503
1998-02-18	461	484	461	484	182,000	484
1998-02-17	461	466	460	461	44,000	461
1998-02-16	467	467	455	458	81,000	458
1998-02-13	495	499	457	467	96,000	467
1998-02-12	530	540	490	491	381,000	491
1998-02-10	485	500	485	494	67,000	494
1998-02-09	480	480	453	480	115,000	480
1998-02-06	499	500	478	480	130,000	480
1998-02-05	455	484	450	484	53,000	484
1998-02-04	479	479	460	461	60,000	461
1998-02-03	510	513	475	480	89,000	480
1998-02-02	514	520	498	500	60,000	500
1998-01-30	536	537	498	530	187,000	530
1998-01-29	560	578	505	548	249,000	548
1998-01-28	540	580	500	550	749,000	550
1998-01-27	440	505	435	505	214,000	505
1998-01-26	410	425	410	425	95,000	425
1998-01-23	350	375	350	375	67,000	375
1998-01-22	365	365	355	355	61,000	355
1998-01-21	351	360	348	360	115,000	360
1998-01-20	325	345	320	336	44,000	336
1998-01-19	324	325	317	323	88,000	323
1998-01-16	282	319	282	319	70,000	319
1998-01-14	281	282	273	280	85,000	280
1998-01-13	277	280	275	275	20,000	275
1998-01-12	278	278	275	275	26,000	275
1998-01-09	290	293	275	293	41,000	293
1998-01-08	288	295	279	295	43,000	295
1998-01-07	288	288	288	288	14,000	288
1998-01-06	299	299	290	297	18,000	297
1998-01-05	299	300	298	299	10,000	299

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5976 ネツレン の時系列データ [1998年度]

5976 ネツレンの時系列データ [1998年度]