5976 ネツレン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 275 | 280 | 275 | 280 | 16,000 | 280 |
| 2000-12-28 | 275 | 276 | 275 | 276 | 19,000 | 276 |
| 2000-12-27 | 275 | 279 | 275 | 279 | 19,000 | 279 |
| 2000-12-26 | 278 | 278 | 275 | 275 | 21,000 | 275 |
| 2000-12-25 | 278 | 286 | 278 | 278 | 30,000 | 278 |
| 2000-12-22 | 282 | 282 | 276 | 276 | 15,000 | 276 |
| 2000-12-21 | 288 | 288 | 271 | 271 | 72,000 | 271 |
| 2000-12-20 | 290 | 292 | 289 | 289 | 26,000 | 289 |
| 2000-12-19 | 292 | 297 | 290 | 290 | 35,000 | 290 |
| 2000-12-18 | 292 | 299 | 292 | 299 | 31,000 | 299 |
| 2000-12-15 | 296 | 296 | 293 | 293 | 38,000 | 293 |
| 2000-12-14 | 296 | 296 | 295 | 296 | 24,000 | 296 |
| 2000-12-13 | 295 | 296 | 294 | 294 | 57,000 | 294 |
| 2000-12-12 | 305 | 305 | 296 | 296 | 45,000 | 296 |
| 2000-12-11 | 305 | 305 | 300 | 304 | 18,000 | 304 |
| 2000-12-08 | 294 | 302 | 294 | 295 | 55,000 | 295 |
| 2000-12-07 | 300 | 300 | 295 | 299 | 65,000 | 299 |
| 2000-12-06 | 305 | 305 | 302 | 302 | 3,000 | 302 |
| 2000-12-05 | 305 | 305 | 295 | 295 | 49,000 | 295 |
| 2000-12-04 | 306 | 309 | 305 | 307 | 32,000 | 307 |
| 2000-12-01 | 292 | 304 | 290 | 304 | 50,000 | 304 |
| 2000-11-30 | 295 | 295 | 290 | 290 | 50,000 | 290 |
| 2000-11-29 | 292 | 292 | 286 | 288 | 15,000 | 288 |
| 2000-11-28 | 289 | 295 | 289 | 295 | 31,000 | 295 |
| 2000-11-27 | 281 | 288 | 281 | 288 | 16,000 | 288 |
| 2000-11-24 | 280 | 283 | 275 | 278 | 23,000 | 278 |
| 2000-11-22 | 278 | 288 | 276 | 283 | 24,000 | 283 |
| 2000-11-21 | 279 | 279 | 272 | 278 | 48,000 | 278 |
| 2000-11-20 | 267 | 274 | 267 | 267 | 19,000 | 267 |
| 2000-11-17 | 279 | 279 | 270 | 270 | 13,000 | 270 |
| 2000-11-16 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 2000-11-15 | 276 | 276 | 266 | 275 | 88,000 | 275 |
| 2000-11-14 | 270 | 275 | 265 | 265 | 48,000 | 265 |
| 2000-11-13 | 280 | 280 | 267 | 271 | 17,000 | 271 |
| 2000-11-10 | 292 | 292 | 270 | 280 | 61,000 | 280 |
| 2000-11-09 | 293 | 293 | 284 | 289 | 12,000 | 289 |
| 2000-11-08 | 282 | 292 | 282 | 289 | 16,000 | 289 |
| 2000-11-07 | 290 | 292 | 288 | 292 | 15,000 | 292 |
| 2000-11-06 | 277 | 291 | 277 | 290 | 17,000 | 290 |
| 2000-11-02 | 278 | 284 | 276 | 284 | 4,000 | 284 |
| 2000-11-01 | 277 | 282 | 277 | 278 | 7,000 | 278 |
| 2000-10-31 | 280 | 281 | 275 | 275 | 21,000 | 275 |
| 2000-10-30 | 276 | 281 | 275 | 281 | 43,000 | 281 |
| 2000-10-27 | 275 | 277 | 275 | 275 | 13,000 | 275 |
| 2000-10-26 | 280 | 280 | 275 | 277 | 19,000 | 277 |
| 2000-10-25 | 280 | 282 | 280 | 280 | 21,000 | 280 |
| 2000-10-24 | 285 | 289 | 281 | 282 | 8,000 | 282 |
| 2000-10-23 | 295 | 295 | 285 | 285 | 16,000 | 285 |
| 2000-10-20 | 281 | 288 | 281 | 282 | 7,000 | 282 |
| 2000-10-19 | 280 | 281 | 280 | 280 | 35,000 | 280 |
| 2000-10-18 | 286 | 286 | 277 | 283 | 58,000 | 283 |
| 2000-10-17 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2000-10-16 | 295 | 295 | 282 | 285 | 26,000 | 285 |
| 2000-10-13 | 282 | 285 | 282 | 285 | 39,000 | 285 |
| 2000-10-12 | 292 | 292 | 286 | 286 | 12,000 | 286 |
| 2000-10-11 | 291 | 293 | 287 | 292 | 14,000 | 292 |
| 2000-10-10 | 294 | 294 | 290 | 290 | 11,000 | 290 |
| 2000-10-06 | 291 | 295 | 287 | 295 | 29,000 | 295 |
| 2000-10-05 | 293 | 293 | 287 | 290 | 9,000 | 290 |
| 2000-10-04 | 292 | 293 | 288 | 293 | 6,000 | 293 |
| 2000-10-03 | 297 | 297 | 292 | 297 | 5,000 | 297 |
| 2000-10-02 | 298 | 298 | 295 | 297 | 18,000 | 297 |
| 2000-09-29 | 297 | 298 | 297 | 298 | 15,000 | 298 |
| 2000-09-28 | 298 | 298 | 285 | 285 | 11,000 | 285 |
| 2000-09-27 | 291 | 291 | 285 | 285 | 6,000 | 285 |
| 2000-09-26 | 299 | 299 | 291 | 291 | 42,000 | 291 |
| 2000-09-25 | 300 | 305 | 282 | 282 | 77,000 | 282 |
| 2000-09-22 | 315 | 315 | 309 | 310 | 29,000 | 310 |
| 2000-09-21 | 310 | 315 | 310 | 315 | 42,000 | 315 |
| 2000-09-20 | 295 | 309 | 295 | 309 | 31,000 | 309 |
| 2000-09-19 | 289 | 295 | 289 | 295 | 18,000 | 295 |
| 2000-09-18 | 289 | 289 | 289 | 289 | 17,000 | 289 |
| 2000-09-14 | 283 | 289 | 282 | 289 | 26,000 | 289 |
| 2000-09-13 | 284 | 284 | 282 | 282 | 16,000 | 282 |
| 2000-09-12 | 282 | 284 | 282 | 283 | 21,000 | 283 |
| 2000-09-11 | 290 | 290 | 285 | 285 | 14,000 | 285 |
| 2000-09-08 | 282 | 285 | 282 | 285 | 21,000 | 285 |
| 2000-09-07 | 282 | 284 | 282 | 284 | 20,000 | 284 |
| 2000-09-06 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2000-09-05 | 284 | 285 | 282 | 282 | 22,000 | 282 |
| 2000-09-04 | 292 | 292 | 284 | 284 | 23,000 | 284 |
| 2000-09-01 | 295 | 295 | 290 | 293 | 27,000 | 293 |
| 2000-08-31 | 291 | 292 | 290 | 290 | 29,000 | 290 |
| 2000-08-30 | 295 | 295 | 291 | 292 | 5,000 | 292 |
| 2000-08-29 | 297 | 300 | 295 | 295 | 17,000 | 295 |
| 2000-08-28 | 304 | 304 | 298 | 299 | 19,000 | 299 |
| 2000-08-25 | 305 | 307 | 291 | 304 | 60,000 | 304 |
| 2000-08-24 | 304 | 308 | 303 | 308 | 18,000 | 308 |
| 2000-08-23 | 290 | 300 | 287 | 299 | 66,000 | 299 |
| 2000-08-22 | 293 | 297 | 288 | 288 | 70,000 | 288 |
| 2000-08-21 | 300 | 300 | 293 | 295 | 58,000 | 295 |
| 2000-08-18 | 305 | 305 | 299 | 300 | 39,000 | 300 |
| 2000-08-17 | 310 | 310 | 304 | 305 | 30,000 | 305 |
| 2000-08-16 | 315 | 315 | 308 | 310 | 34,000 | 310 |
| 2000-08-15 | 327 | 327 | 318 | 323 | 11,000 | 323 |
| 2000-08-14 | 318 | 318 | 312 | 312 | 13,000 | 312 |
| 2000-08-11 | 312 | 313 | 307 | 307 | 7,000 | 307 |
| 2000-08-10 | 312 | 312 | 309 | 312 | 16,000 | 312 |
| 2000-08-09 | 314 | 314 | 310 | 312 | 5,000 | 312 |
| 2000-08-08 | 307 | 312 | 307 | 312 | 6,000 | 312 |
| 2000-08-07 | 306 | 308 | 306 | 307 | 15,000 | 307 |
| 2000-08-04 | 301 | 307 | 301 | 306 | 7,000 | 306 |
| 2000-08-03 | 303 | 305 | 301 | 301 | 8,000 | 301 |
| 2000-08-02 | 318 | 318 | 302 | 302 | 35,000 | 302 |
| 2000-08-01 | 305 | 317 | 305 | 311 | 18,000 | 311 |
| 2000-07-31 | 300 | 300 | 296 | 296 | 15,000 | 296 |
| 2000-07-28 | 301 | 305 | 301 | 302 | 15,000 | 302 |
| 2000-07-27 | 310 | 310 | 301 | 301 | 18,000 | 301 |
| 2000-07-26 | 313 | 316 | 313 | 315 | 7,000 | 315 |
| 2000-07-25 | 310 | 312 | 300 | 312 | 27,000 | 312 |
| 2000-07-24 | 311 | 315 | 294 | 310 | 55,000 | 310 |
| 2000-07-21 | 343 | 343 | 324 | 325 | 20,000 | 325 |
| 2000-07-19 | 320 | 334 | 320 | 331 | 22,000 | 331 |
| 2000-07-18 | 345 | 345 | 340 | 340 | 21,000 | 340 |
| 2000-07-17 | 345 | 360 | 338 | 360 | 90,000 | 360 |
| 2000-07-14 | 336 | 340 | 336 | 338 | 35,000 | 338 |
| 2000-07-13 | 341 | 347 | 336 | 336 | 51,000 | 336 |
| 2000-07-12 | 346 | 349 | 341 | 341 | 38,000 | 341 |
| 2000-07-11 | 341 | 346 | 341 | 346 | 53,000 | 346 |
| 2000-07-10 | 346 | 346 | 340 | 345 | 38,000 | 345 |
| 2000-07-07 | 349 | 349 | 344 | 344 | 30,000 | 344 |
| 2000-07-06 | 345 | 350 | 345 | 348 | 25,000 | 348 |
| 2000-07-05 | 350 | 351 | 345 | 345 | 58,000 | 345 |
| 2000-07-04 | 367 | 367 | 355 | 355 | 104,000 | 355 |
| 2000-07-03 | 338 | 362 | 335 | 362 | 263,000 | 362 |
| 2000-06-30 | 325 | 328 | 325 | 328 | 45,000 | 328 |
| 2000-06-29 | 324 | 325 | 321 | 322 | 23,000 | 322 |
| 2000-06-28 | 320 | 324 | 319 | 324 | 31,000 | 324 |
| 2000-06-27 | 318 | 323 | 317 | 317 | 15,000 | 317 |
| 2000-06-26 | 320 | 321 | 318 | 318 | 30,000 | 318 |
| 2000-06-23 | 320 | 325 | 320 | 320 | 36,000 | 320 |
| 2000-06-22 | 320 | 330 | 320 | 326 | 78,000 | 326 |
| 2000-06-21 | 330 | 330 | 322 | 323 | 56,000 | 323 |
| 2000-06-20 | 322 | 330 | 320 | 328 | 54,000 | 328 |
| 2000-06-19 | 322 | 327 | 315 | 327 | 29,000 | 327 |
| 2000-06-16 | 320 | 325 | 312 | 325 | 87,000 | 325 |
| 2000-06-15 | 336 | 336 | 320 | 321 | 57,000 | 321 |
| 2000-06-14 | 340 | 342 | 331 | 332 | 42,000 | 332 |
| 2000-06-13 | 341 | 348 | 338 | 338 | 94,000 | 338 |
| 2000-06-12 | 340 | 349 | 337 | 338 | 58,000 | 338 |
| 2000-06-09 | 326 | 335 | 326 | 335 | 84,000 | 335 |
| 2000-06-08 | 329 | 329 | 325 | 325 | 90,000 | 325 |
| 2000-06-07 | 322 | 326 | 320 | 325 | 67,000 | 325 |
| 2000-06-06 | 335 | 335 | 320 | 321 | 51,000 | 321 |
| 2000-06-05 | 332 | 340 | 330 | 334 | 142,000 | 334 |
| 2000-06-02 | 315 | 320 | 315 | 319 | 49,000 | 319 |
| 2000-06-01 | 317 | 318 | 312 | 312 | 79,000 | 312 |
| 2000-05-31 | 320 | 320 | 310 | 314 | 56,000 | 314 |
| 2000-05-30 | 320 | 322 | 307 | 307 | 103,000 | 307 |
| 2000-05-29 | 298 | 324 | 298 | 319 | 158,000 | 319 |
| 2000-05-26 | 300 | 300 | 290 | 291 | 53,000 | 291 |
| 2000-05-25 | 292 | 302 | 290 | 302 | 115,000 | 302 |
| 2000-05-24 | 282 | 282 | 276 | 278 | 15,000 | 278 |
| 2000-05-23 | 285 | 286 | 285 | 285 | 28,000 | 285 |
| 2000-05-22 | 288 | 288 | 282 | 285 | 60,000 | 285 |
| 2000-05-19 | 288 | 289 | 281 | 288 | 24,000 | 288 |
| 2000-05-18 | 290 | 290 | 288 | 290 | 16,000 | 290 |
| 2000-05-17 | 288 | 291 | 286 | 291 | 112,000 | 291 |
| 2000-05-16 | 290 | 291 | 285 | 289 | 70,000 | 289 |
| 2000-05-15 | 275 | 293 | 275 | 285 | 68,000 | 285 |
| 2000-05-12 | 270 | 275 | 270 | 275 | 19,000 | 275 |
| 2000-05-11 | 266 | 271 | 265 | 271 | 22,000 | 271 |
| 2000-05-10 | 269 | 273 | 269 | 271 | 28,000 | 271 |
| 2000-05-09 | 274 | 275 | 265 | 270 | 56,000 | 270 |
| 2000-05-08 | 261 | 269 | 261 | 269 | 22,000 | 269 |
| 2000-05-02 | 260 | 260 | 259 | 259 | 22,000 | 259 |
| 2000-05-01 | 255 | 260 | 253 | 255 | 42,000 | 255 |
| 2000-04-28 | 263 | 263 | 255 | 255 | 33,000 | 255 |
| 2000-04-27 | 264 | 264 | 260 | 260 | 20,000 | 260 |
| 2000-04-26 | 261 | 261 | 260 | 260 | 12,000 | 260 |
| 2000-04-25 | 260 | 264 | 260 | 260 | 28,000 | 260 |
| 2000-04-24 | 253 | 267 | 253 | 260 | 46,000 | 260 |
| 2000-04-21 | 260 | 260 | 253 | 253 | 22,000 | 253 |
| 2000-04-20 | 259 | 260 | 255 | 260 | 26,000 | 260 |
| 2000-04-19 | 260 | 260 | 258 | 258 | 31,000 | 258 |
| 2000-04-18 | 265 | 266 | 258 | 258 | 22,000 | 258 |
| 2000-04-17 | 261 | 264 | 252 | 264 | 34,000 | 264 |
| 2000-04-14 | 262 | 264 | 261 | 264 | 10,000 | 264 |
| 2000-04-13 | 267 | 267 | 263 | 266 | 52,000 | 266 |
| 2000-04-12 | 265 | 268 | 263 | 267 | 39,000 | 267 |
| 2000-04-11 | 263 | 265 | 263 | 264 | 9,000 | 264 |
| 2000-04-10 | 265 | 265 | 263 | 265 | 12,000 | 265 |
| 2000-04-07 | 265 | 265 | 263 | 263 | 18,000 | 263 |
| 2000-04-06 | 265 | 270 | 265 | 265 | 7,000 | 265 |
| 2000-04-05 | 261 | 265 | 261 | 265 | 17,000 | 265 |
| 2000-04-04 | 271 | 273 | 261 | 261 | 32,000 | 261 |
| 2000-04-03 | 269 | 270 | 269 | 270 | 10,000 | 270 |
| 2000-03-31 | 269 | 269 | 259 | 259 | 13,000 | 259 |
| 2000-03-30 | 273 | 273 | 259 | 259 | 17,000 | 259 |
| 2000-03-29 | 280 | 283 | 276 | 276 | 43,000 | 276 |
| 2000-03-28 | 284 | 284 | 271 | 280 | 54,000 | 280 |
| 2000-03-27 | 269 | 272 | 265 | 272 | 27,000 | 272 |
| 2000-03-24 | 260 | 268 | 253 | 262 | 41,000 | 262 |
| 2000-03-23 | 259 | 259 | 251 | 251 | 43,000 | 251 |
| 2000-03-22 | 252 | 255 | 252 | 254 | 31,000 | 254 |
| 2000-03-21 | 260 | 260 | 251 | 251 | 25,000 | 251 |
| 2000-03-17 | 252 | 255 | 250 | 254 | 51,000 | 254 |
| 2000-03-16 | 249 | 252 | 245 | 252 | 36,000 | 252 |
| 2000-03-15 | 254 | 254 | 245 | 245 | 17,000 | 245 |
| 2000-03-14 | 250 | 250 | 243 | 245 | 27,000 | 245 |
| 2000-03-13 | 246 | 253 | 241 | 242 | 27,000 | 242 |
| 2000-03-10 | 238 | 246 | 236 | 236 | 143,000 | 236 |
| 2000-03-09 | 235 | 242 | 235 | 235 | 18,000 | 235 |
| 2000-03-08 | 243 | 244 | 230 | 234 | 117,000 | 234 |
| 2000-03-07 | 245 | 249 | 243 | 243 | 13,000 | 243 |
| 2000-03-06 | 246 | 250 | 243 | 243 | 36,000 | 243 |
| 2000-03-03 | 240 | 245 | 235 | 245 | 68,000 | 245 |
| 2000-03-02 | 247 | 247 | 241 | 241 | 16,000 | 241 |
| 2000-03-01 | 242 | 244 | 237 | 238 | 51,000 | 238 |
| 2000-02-29 | 245 | 245 | 241 | 244 | 23,000 | 244 |
| 2000-02-28 | 245 | 247 | 245 | 247 | 41,000 | 247 |
| 2000-02-25 | 234 | 238 | 233 | 238 | 15,000 | 238 |
| 2000-02-24 | 240 | 240 | 233 | 234 | 38,000 | 234 |
| 2000-02-23 | 241 | 243 | 239 | 239 | 31,000 | 239 |
| 2000-02-22 | 239 | 240 | 239 | 240 | 26,000 | 240 |
| 2000-02-21 | 253 | 255 | 239 | 239 | 36,000 | 239 |
| 2000-02-18 | 254 | 254 | 240 | 243 | 55,000 | 243 |
| 2000-02-17 | 253 | 255 | 250 | 250 | 32,000 | 250 |
| 2000-02-16 | 255 | 260 | 250 | 250 | 52,000 | 250 |
| 2000-02-15 | 260 | 260 | 255 | 255 | 29,000 | 255 |
| 2000-02-14 | 261 | 262 | 255 | 255 | 58,000 | 255 |
| 2000-02-10 | 262 | 263 | 262 | 262 | 28,000 | 262 |
| 2000-02-09 | 265 | 266 | 262 | 262 | 31,000 | 262 |
| 2000-02-08 | 269 | 270 | 265 | 265 | 20,000 | 265 |
| 2000-02-07 | 265 | 274 | 265 | 274 | 19,000 | 274 |
| 2000-02-04 | 265 | 267 | 265 | 265 | 20,000 | 265 |
| 2000-02-03 | 267 | 271 | 266 | 266 | 16,000 | 266 |
| 2000-02-02 | 276 | 276 | 267 | 274 | 33,000 | 274 |
| 2000-02-01 | 278 | 278 | 266 | 271 | 5,000 | 271 |
| 2000-01-31 | 265 | 274 | 265 | 274 | 7,000 | 274 |
| 2000-01-28 | 270 | 270 | 266 | 267 | 30,000 | 267 |
| 2000-01-27 | 276 | 276 | 270 | 270 | 17,000 | 270 |
| 2000-01-26 | 270 | 279 | 270 | 275 | 21,000 | 275 |
| 2000-01-25 | 272 | 275 | 270 | 270 | 32,000 | 270 |
| 2000-01-24 | 274 | 274 | 270 | 270 | 20,000 | 270 |
| 2000-01-21 | 278 | 278 | 272 | 273 | 18,000 | 273 |
| 2000-01-20 | 272 | 275 | 270 | 275 | 45,000 | 275 |
| 2000-01-19 | 276 | 277 | 270 | 277 | 40,000 | 277 |
| 2000-01-18 | 299 | 299 | 277 | 277 | 33,000 | 277 |
| 2000-01-17 | 265 | 280 | 265 | 274 | 27,000 | 274 |
| 2000-01-14 | 268 | 275 | 262 | 263 | 42,000 | 263 |
| 2000-01-13 | 260 | 267 | 255 | 267 | 22,000 | 267 |
| 2000-01-12 | 261 | 261 | 255 | 255 | 27,000 | 255 |
| 2000-01-11 | 261 | 265 | 261 | 261 | 9,000 | 261 |
| 2000-01-07 | 260 | 260 | 255 | 255 | 41,000 | 255 |
| 2000-01-06 | 257 | 263 | 257 | 260 | 17,000 | 260 |
| 2000-01-05 | 258 | 260 | 250 | 252 | 27,000 | 252 |
| 2000-01-04 | 275 | 275 | 260 | 260 | 7,000 | 260 |
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