5976 ネツレン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 262 | 265 | 262 | 265 | 7,000 | 265 |
| 1999-12-29 | 270 | 270 | 261 | 261 | 15,000 | 261 |
| 1999-12-28 | 266 | 266 | 264 | 265 | 21,000 | 265 |
| 1999-12-27 | 269 | 269 | 266 | 266 | 18,000 | 266 |
| 1999-12-24 | 272 | 272 | 268 | 268 | 19,000 | 268 |
| 1999-12-22 | 266 | 280 | 266 | 272 | 17,000 | 272 |
| 1999-12-21 | 286 | 286 | 266 | 266 | 24,000 | 266 |
| 1999-12-20 | 265 | 272 | 260 | 261 | 59,000 | 261 |
| 1999-12-17 | 280 | 281 | 266 | 266 | 46,000 | 266 |
| 1999-12-16 | 290 | 290 | 280 | 282 | 14,000 | 282 |
| 1999-12-15 | 300 | 300 | 294 | 294 | 22,000 | 294 |
| 1999-12-14 | 300 | 300 | 295 | 295 | 10,000 | 295 |
| 1999-12-13 | 315 | 315 | 300 | 300 | 12,000 | 300 |
| 1999-12-10 | 313 | 313 | 300 | 300 | 43,000 | 300 |
| 1999-12-09 | 317 | 317 | 299 | 299 | 17,000 | 299 |
| 1999-12-08 | 313 | 317 | 306 | 317 | 85,000 | 317 |
| 1999-12-07 | 313 | 317 | 305 | 315 | 30,000 | 315 |
| 1999-12-06 | 302 | 327 | 299 | 320 | 53,000 | 320 |
| 1999-12-03 | 315 | 315 | 290 | 295 | 68,000 | 295 |
| 1999-12-02 | 294 | 320 | 290 | 320 | 70,000 | 320 |
| 1999-12-01 | 296 | 296 | 290 | 290 | 4,000 | 290 |
| 1999-11-30 | 296 | 296 | 295 | 296 | 16,000 | 296 |
| 1999-11-29 | 309 | 309 | 292 | 295 | 7,000 | 295 |
| 1999-11-26 | 298 | 304 | 291 | 291 | 35,000 | 291 |
| 1999-11-25 | 305 | 305 | 298 | 298 | 33,000 | 298 |
| 1999-11-24 | 319 | 320 | 310 | 310 | 15,000 | 310 |
| 1999-11-22 | 339 | 339 | 326 | 326 | 39,000 | 326 |
| 1999-11-19 | 310 | 320 | 307 | 319 | 17,000 | 319 |
| 1999-11-18 | 302 | 310 | 300 | 301 | 106,000 | 301 |
| 1999-11-17 | 291 | 299 | 290 | 291 | 33,000 | 291 |
| 1999-11-16 | 295 | 295 | 291 | 291 | 24,000 | 291 |
| 1999-11-15 | 295 | 300 | 282 | 285 | 27,000 | 285 |
| 1999-11-12 | 296 | 296 | 270 | 280 | 41,000 | 280 |
| 1999-11-11 | 300 | 304 | 298 | 298 | 41,000 | 298 |
| 1999-11-10 | 316 | 316 | 301 | 303 | 35,000 | 303 |
| 1999-11-09 | 316 | 322 | 315 | 316 | 21,000 | 316 |
| 1999-11-08 | 314 | 315 | 314 | 315 | 22,000 | 315 |
| 1999-11-05 | 311 | 312 | 311 | 312 | 12,000 | 312 |
| 1999-11-04 | 310 | 315 | 310 | 314 | 20,000 | 314 |
| 1999-11-02 | 312 | 315 | 310 | 315 | 8,000 | 315 |
| 1999-11-01 | 315 | 325 | 310 | 310 | 16,000 | 310 |
| 1999-10-29 | 306 | 313 | 306 | 313 | 15,000 | 313 |
| 1999-10-28 | 312 | 315 | 310 | 310 | 25,000 | 310 |
| 1999-10-27 | 314 | 314 | 312 | 312 | 8,000 | 312 |
| 1999-10-26 | 315 | 315 | 310 | 314 | 16,000 | 314 |
| 1999-10-25 | 307 | 328 | 306 | 328 | 15,000 | 328 |
| 1999-10-22 | 307 | 309 | 307 | 308 | 14,000 | 308 |
| 1999-10-21 | 305 | 305 | 301 | 304 | 46,000 | 304 |
| 1999-10-20 | 306 | 306 | 300 | 300 | 52,000 | 300 |
| 1999-10-19 | 301 | 305 | 300 | 300 | 34,000 | 300 |
| 1999-10-18 | 304 | 307 | 300 | 300 | 36,000 | 300 |
| 1999-10-15 | 323 | 323 | 315 | 315 | 34,000 | 315 |
| 1999-10-14 | 323 | 325 | 321 | 324 | 11,000 | 324 |
| 1999-10-13 | 323 | 324 | 321 | 321 | 17,000 | 321 |
| 1999-10-12 | 318 | 333 | 318 | 323 | 10,000 | 323 |
| 1999-10-08 | 326 | 326 | 317 | 317 | 21,000 | 317 |
| 1999-10-07 | 325 | 325 | 316 | 316 | 6,000 | 316 |
| 1999-10-06 | 313 | 319 | 313 | 313 | 32,000 | 313 |
| 1999-10-05 | 315 | 320 | 313 | 313 | 39,000 | 313 |
| 1999-10-04 | 321 | 321 | 315 | 319 | 16,000 | 319 |
| 1999-10-01 | 321 | 321 | 320 | 321 | 45,000 | 321 |
| 1999-09-30 | 325 | 325 | 318 | 325 | 41,000 | 325 |
| 1999-09-29 | 334 | 334 | 315 | 324 | 24,000 | 324 |
| 1999-09-28 | 330 | 330 | 321 | 324 | 23,000 | 324 |
| 1999-09-27 | 333 | 333 | 330 | 330 | 7,000 | 330 |
| 1999-09-24 | 335 | 336 | 321 | 321 | 48,000 | 321 |
| 1999-09-22 | 336 | 351 | 336 | 336 | 25,000 | 336 |
| 1999-09-21 | 359 | 359 | 336 | 336 | 23,000 | 336 |
| 1999-09-20 | 337 | 346 | 337 | 343 | 36,000 | 343 |
| 1999-09-17 | 350 | 350 | 335 | 335 | 99,000 | 335 |
| 1999-09-16 | 362 | 362 | 345 | 350 | 110,000 | 350 |
| 1999-09-14 | 374 | 374 | 363 | 364 | 93,000 | 364 |
| 1999-09-13 | 373 | 390 | 363 | 369 | 108,000 | 369 |
| 1999-09-10 | 354 | 354 | 345 | 353 | 41,000 | 353 |
| 1999-09-09 | 346 | 351 | 345 | 348 | 33,000 | 348 |
| 1999-09-08 | 350 | 350 | 345 | 346 | 36,000 | 346 |
| 1999-09-07 | 353 | 354 | 345 | 345 | 95,000 | 345 |
| 1999-09-06 | 352 | 354 | 350 | 352 | 33,000 | 352 |
| 1999-09-03 | 350 | 351 | 350 | 350 | 14,000 | 350 |
| 1999-09-02 | 355 | 356 | 350 | 350 | 52,000 | 350 |
| 1999-09-01 | 358 | 358 | 352 | 357 | 40,000 | 357 |
| 1999-08-31 | 360 | 360 | 358 | 358 | 59,000 | 358 |
| 1999-08-30 | 360 | 360 | 358 | 358 | 8,000 | 358 |
| 1999-08-27 | 361 | 361 | 360 | 360 | 26,000 | 360 |
| 1999-08-26 | 367 | 367 | 362 | 362 | 21,000 | 362 |
| 1999-08-25 | 369 | 369 | 367 | 368 | 15,000 | 368 |
| 1999-08-24 | 375 | 375 | 364 | 368 | 14,000 | 368 |
| 1999-08-23 | 380 | 380 | 360 | 362 | 58,000 | 362 |
| 1999-08-20 | 360 | 370 | 360 | 368 | 12,000 | 368 |
| 1999-08-19 | 370 | 371 | 365 | 365 | 13,000 | 365 |
| 1999-08-18 | 373 | 374 | 370 | 370 | 10,000 | 370 |
| 1999-08-17 | 369 | 370 | 369 | 370 | 8,000 | 370 |
| 1999-08-16 | 388 | 389 | 381 | 381 | 12,000 | 381 |
| 1999-08-13 | 367 | 369 | 366 | 369 | 7,000 | 369 |
| 1999-08-12 | 365 | 369 | 365 | 366 | 18,000 | 366 |
| 1999-08-11 | 360 | 375 | 360 | 375 | 11,000 | 375 |
| 1999-08-10 | 375 | 379 | 373 | 379 | 9,000 | 379 |
| 1999-08-09 | 363 | 375 | 363 | 366 | 25,000 | 366 |
| 1999-08-06 | 375 | 375 | 361 | 363 | 34,000 | 363 |
| 1999-08-05 | 380 | 380 | 370 | 375 | 17,000 | 375 |
| 1999-08-04 | 380 | 380 | 379 | 380 | 45,000 | 380 |
| 1999-08-03 | 380 | 381 | 380 | 381 | 50,000 | 381 |
| 1999-08-02 | 380 | 389 | 380 | 388 | 28,000 | 388 |
| 1999-07-30 | 381 | 399 | 380 | 390 | 34,000 | 390 |
| 1999-07-29 | 385 | 385 | 381 | 381 | 20,000 | 381 |
| 1999-07-28 | 382 | 388 | 382 | 388 | 25,000 | 388 |
| 1999-07-27 | 390 | 409 | 389 | 389 | 54,000 | 389 |
| 1999-07-26 | 380 | 390 | 380 | 390 | 27,000 | 390 |
| 1999-07-23 | 391 | 392 | 385 | 385 | 52,000 | 385 |
| 1999-07-22 | 400 | 408 | 392 | 393 | 61,000 | 393 |
| 1999-07-21 | 394 | 395 | 385 | 390 | 79,000 | 390 |
| 1999-07-19 | 399 | 401 | 393 | 394 | 77,000 | 394 |
| 1999-07-16 | 400 | 410 | 395 | 395 | 51,000 | 395 |
| 1999-07-15 | 405 | 410 | 401 | 405 | 48,000 | 405 |
| 1999-07-14 | 400 | 411 | 398 | 405 | 55,000 | 405 |
| 1999-07-13 | 402 | 406 | 395 | 395 | 65,000 | 395 |
| 1999-07-12 | 403 | 406 | 401 | 402 | 34,000 | 402 |
| 1999-07-09 | 419 | 419 | 396 | 402 | 77,000 | 402 |
| 1999-07-08 | 400 | 428 | 400 | 417 | 272,000 | 417 |
| 1999-07-07 | 390 | 390 | 382 | 390 | 53,000 | 390 |
| 1999-07-06 | 386 | 390 | 380 | 390 | 84,000 | 390 |
| 1999-07-05 | 384 | 389 | 381 | 386 | 51,000 | 386 |
| 1999-07-02 | 375 | 380 | 370 | 380 | 16,000 | 380 |
| 1999-07-01 | 380 | 380 | 375 | 375 | 40,000 | 375 |
| 1999-06-30 | 385 | 385 | 377 | 377 | 51,000 | 377 |
| 1999-06-29 | 375 | 383 | 375 | 380 | 34,000 | 380 |
| 1999-06-28 | 365 | 373 | 365 | 370 | 53,000 | 370 |
| 1999-06-25 | 365 | 370 | 363 | 363 | 20,000 | 363 |
| 1999-06-24 | 379 | 379 | 361 | 363 | 48,000 | 363 |
| 1999-06-23 | 383 | 385 | 381 | 381 | 57,000 | 381 |
| 1999-06-22 | 390 | 390 | 386 | 386 | 78,000 | 386 |
| 1999-06-21 | 381 | 387 | 380 | 387 | 65,000 | 387 |
| 1999-06-18 | 380 | 380 | 375 | 380 | 47,000 | 380 |
| 1999-06-17 | 380 | 380 | 375 | 375 | 19,000 | 375 |
| 1999-06-16 | 379 | 382 | 375 | 380 | 119,000 | 380 |
| 1999-06-15 | 376 | 376 | 365 | 370 | 62,000 | 370 |
| 1999-06-14 | 364 | 373 | 360 | 370 | 67,000 | 370 |
| 1999-06-11 | 355 | 365 | 353 | 358 | 76,000 | 358 |
| 1999-06-10 | 341 | 350 | 341 | 350 | 59,000 | 350 |
| 1999-06-09 | 345 | 346 | 341 | 343 | 157,000 | 343 |
| 1999-06-08 | 349 | 350 | 346 | 346 | 103,000 | 346 |
| 1999-06-07 | 347 | 350 | 345 | 350 | 88,000 | 350 |
| 1999-06-04 | 346 | 347 | 345 | 345 | 40,000 | 345 |
| 1999-06-03 | 349 | 350 | 345 | 346 | 67,000 | 346 |
| 1999-06-02 | 346 | 350 | 345 | 349 | 176,000 | 349 |
| 1999-06-01 | 342 | 349 | 341 | 346 | 40,000 | 346 |
| 1999-05-31 | 341 | 344 | 341 | 342 | 29,000 | 342 |
| 1999-05-28 | 345 | 345 | 341 | 341 | 48,000 | 341 |
| 1999-05-27 | 347 | 350 | 347 | 350 | 46,000 | 350 |
| 1999-05-26 | 350 | 350 | 340 | 347 | 49,000 | 347 |
| 1999-05-25 | 356 | 356 | 350 | 350 | 105,000 | 350 |
| 1999-05-24 | 362 | 362 | 361 | 361 | 46,000 | 361 |
| 1999-05-21 | 367 | 367 | 361 | 365 | 48,000 | 365 |
| 1999-05-20 | 362 | 365 | 360 | 360 | 65,000 | 360 |
| 1999-05-19 | 367 | 369 | 360 | 361 | 144,000 | 361 |
| 1999-05-18 | 365 | 370 | 365 | 370 | 38,000 | 370 |
| 1999-05-17 | 371 | 371 | 365 | 370 | 113,000 | 370 |
| 1999-05-14 | 376 | 380 | 375 | 376 | 83,000 | 376 |
| 1999-05-13 | 382 | 385 | 375 | 376 | 63,000 | 376 |
| 1999-05-12 | 380 | 387 | 380 | 387 | 110,000 | 387 |
| 1999-05-11 | 389 | 390 | 380 | 381 | 82,000 | 381 |
| 1999-05-10 | 373 | 390 | 368 | 388 | 150,000 | 388 |
| 1999-05-07 | 358 | 368 | 358 | 368 | 100,000 | 368 |
| 1999-05-06 | 350 | 360 | 350 | 358 | 83,000 | 358 |
| 1999-04-30 | 350 | 355 | 350 | 354 | 72,000 | 354 |
| 1999-04-28 | 355 | 355 | 347 | 347 | 79,000 | 347 |
| 1999-04-27 | 354 | 354 | 345 | 346 | 25,000 | 346 |
| 1999-04-26 | 349 | 350 | 343 | 347 | 46,000 | 347 |
| 1999-04-23 | 343 | 343 | 339 | 340 | 28,000 | 340 |
| 1999-04-22 | 341 | 345 | 340 | 340 | 85,000 | 340 |
| 1999-04-21 | 357 | 357 | 345 | 349 | 97,000 | 349 |
| 1999-04-20 | 351 | 355 | 350 | 352 | 102,000 | 352 |
| 1999-04-19 | 358 | 358 | 351 | 352 | 83,000 | 352 |
| 1999-04-16 | 346 | 350 | 346 | 347 | 59,000 | 347 |
| 1999-04-15 | 350 | 355 | 345 | 346 | 64,000 | 346 |
| 1999-04-14 | 350 | 353 | 345 | 347 | 53,000 | 347 |
| 1999-04-13 | 343 | 360 | 343 | 350 | 108,000 | 350 |
| 1999-04-12 | 345 | 345 | 340 | 341 | 85,000 | 341 |
| 1999-04-09 | 335 | 350 | 335 | 345 | 135,000 | 345 |
| 1999-04-08 | 340 | 348 | 332 | 335 | 194,000 | 335 |
| 1999-04-07 | 331 | 340 | 330 | 335 | 119,000 | 335 |
| 1999-04-06 | 340 | 343 | 321 | 325 | 244,000 | 325 |
| 1999-04-05 | 309 | 340 | 308 | 338 | 187,000 | 338 |
| 1999-04-02 | 308 | 308 | 305 | 305 | 43,000 | 305 |
| 1999-04-01 | 309 | 309 | 306 | 306 | 97,000 | 306 |
| 1999-03-31 | 309 | 312 | 305 | 309 | 62,000 | 309 |
| 1999-03-30 | 306 | 310 | 296 | 296 | 124,000 | 296 |
| 1999-03-29 | 309 | 313 | 308 | 311 | 71,000 | 311 |
| 1999-03-26 | 310 | 313 | 304 | 304 | 38,000 | 304 |
| 1999-03-25 | 308 | 310 | 301 | 308 | 50,000 | 308 |
| 1999-03-24 | 308 | 310 | 304 | 310 | 43,000 | 310 |
| 1999-03-23 | 310 | 314 | 302 | 308 | 125,000 | 308 |
| 1999-03-19 | 301 | 301 | 298 | 301 | 56,000 | 301 |
| 1999-03-18 | 306 | 306 | 300 | 300 | 89,000 | 300 |
| 1999-03-17 | 309 | 310 | 301 | 306 | 91,000 | 306 |
| 1999-03-16 | 295 | 306 | 293 | 306 | 80,000 | 306 |
| 1999-03-15 | 300 | 305 | 296 | 296 | 42,000 | 296 |
| 1999-03-12 | 314 | 314 | 300 | 300 | 79,000 | 300 |
| 1999-03-11 | 292 | 305 | 290 | 305 | 119,000 | 305 |
| 1999-03-10 | 294 | 295 | 286 | 290 | 30,000 | 290 |
| 1999-03-09 | 291 | 295 | 288 | 294 | 36,000 | 294 |
| 1999-03-08 | 299 | 299 | 284 | 285 | 56,000 | 285 |
| 1999-03-05 | 277 | 294 | 277 | 294 | 72,000 | 294 |
| 1999-03-04 | 279 | 279 | 277 | 277 | 33,000 | 277 |
| 1999-03-03 | 277 | 280 | 277 | 278 | 21,000 | 278 |
| 1999-03-02 | 278 | 281 | 278 | 279 | 28,000 | 279 |
| 1999-03-01 | 278 | 281 | 277 | 279 | 104,000 | 279 |
| 1999-02-26 | 285 | 285 | 282 | 283 | 33,000 | 283 |
| 1999-02-25 | 300 | 300 | 283 | 287 | 33,000 | 287 |
| 1999-02-24 | 284 | 300 | 284 | 289 | 49,000 | 289 |
| 1999-02-23 | 295 | 295 | 278 | 290 | 56,000 | 290 |
| 1999-02-22 | 285 | 285 | 278 | 285 | 26,000 | 285 |
| 1999-02-19 | 282 | 282 | 273 | 274 | 19,000 | 274 |
| 1999-02-18 | 280 | 282 | 275 | 276 | 31,000 | 276 |
| 1999-02-17 | 280 | 282 | 278 | 279 | 56,000 | 279 |
| 1999-02-16 | 277 | 281 | 277 | 280 | 49,000 | 280 |
| 1999-02-15 | 284 | 284 | 273 | 276 | 56,000 | 276 |
| 1999-02-12 | 286 | 286 | 278 | 278 | 76,000 | 278 |
| 1999-02-10 | 286 | 286 | 277 | 280 | 74,000 | 280 |
| 1999-02-09 | 290 | 294 | 285 | 286 | 32,000 | 286 |
| 1999-02-08 | 292 | 292 | 288 | 288 | 26,000 | 288 |
| 1999-02-05 | 298 | 298 | 291 | 296 | 54,000 | 296 |
| 1999-02-04 | 297 | 300 | 295 | 296 | 52,000 | 296 |
| 1999-02-03 | 305 | 305 | 295 | 295 | 114,000 | 295 |
| 1999-02-02 | 320 | 325 | 305 | 305 | 273,000 | 305 |
| 1999-02-01 | 319 | 330 | 310 | 316 | 560,000 | 316 |
| 1999-01-29 | 300 | 309 | 296 | 309 | 233,000 | 309 |
| 1999-01-28 | 273 | 296 | 271 | 290 | 112,000 | 290 |
| 1999-01-27 | 274 | 276 | 271 | 273 | 42,000 | 273 |
| 1999-01-26 | 264 | 275 | 264 | 270 | 40,000 | 270 |
| 1999-01-25 | 280 | 280 | 260 | 260 | 11,000 | 260 |
| 1999-01-22 | 281 | 282 | 280 | 280 | 15,000 | 280 |
| 1999-01-21 | 283 | 283 | 271 | 282 | 26,000 | 282 |
| 1999-01-20 | 277 | 279 | 270 | 270 | 16,000 | 270 |
| 1999-01-19 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 1999-01-18 | 278 | 283 | 275 | 275 | 19,000 | 275 |
| 1999-01-14 | 260 | 269 | 260 | 268 | 32,000 | 268 |
| 1999-01-13 | 265 | 265 | 261 | 261 | 10,000 | 261 |
| 1999-01-12 | 261 | 270 | 256 | 265 | 57,000 | 265 |
| 1999-01-11 | 275 | 275 | 265 | 265 | 28,000 | 265 |
| 1999-01-08 | 276 | 276 | 269 | 270 | 9,000 | 270 |
| 1999-01-07 | 279 | 280 | 276 | 276 | 24,000 | 276 |
| 1999-01-06 | 275 | 276 | 275 | 275 | 15,000 | 275 |
| 1999-01-05 | 276 | 278 | 269 | 269 | 21,000 | 269 |
| 1999-01-04 | 275 | 281 | 275 | 281 | 12,000 | 281 |
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