5976 ネツレン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 2001-12-27 | 289 | 289 | 282 | 282 | 33,000 | 282 |
| 2001-12-26 | 293 | 293 | 289 | 289 | 8,000 | 289 |
| 2001-12-25 | 294 | 295 | 290 | 293 | 16,000 | 293 |
| 2001-12-21 | 294 | 296 | 293 | 295 | 31,000 | 295 |
| 2001-12-20 | 282 | 289 | 280 | 284 | 17,000 | 284 |
| 2001-12-19 | 285 | 285 | 280 | 282 | 22,000 | 282 |
| 2001-12-18 | 289 | 289 | 281 | 286 | 21,000 | 286 |
| 2001-12-17 | 296 | 296 | 290 | 290 | 17,000 | 290 |
| 2001-12-14 | 285 | 289 | 285 | 289 | 60,000 | 289 |
| 2001-12-13 | 305 | 307 | 297 | 297 | 10,000 | 297 |
| 2001-12-12 | 303 | 304 | 299 | 304 | 16,000 | 304 |
| 2001-12-11 | 310 | 310 | 302 | 302 | 20,000 | 302 |
| 2001-12-10 | 315 | 315 | 298 | 300 | 41,000 | 300 |
| 2001-12-07 | 306 | 307 | 306 | 307 | 21,000 | 307 |
| 2001-12-06 | 302 | 306 | 302 | 306 | 5,000 | 306 |
| 2001-12-05 | 299 | 301 | 296 | 301 | 15,000 | 301 |
| 2001-12-04 | 300 | 300 | 296 | 296 | 14,000 | 296 |
| 2001-12-03 | 309 | 309 | 295 | 299 | 13,000 | 299 |
| 2001-11-30 | 310 | 310 | 305 | 309 | 50,000 | 309 |
| 2001-11-29 | 306 | 309 | 301 | 305 | 13,000 | 305 |
| 2001-11-28 | 306 | 306 | 302 | 306 | 10,000 | 306 |
| 2001-11-27 | 309 | 311 | 309 | 311 | 10,000 | 311 |
| 2001-11-26 | 301 | 306 | 301 | 306 | 57,000 | 306 |
| 2001-11-22 | 304 | 309 | 301 | 301 | 13,000 | 301 |
| 2001-11-21 | 311 | 311 | 298 | 298 | 24,000 | 298 |
| 2001-11-20 | 313 | 313 | 311 | 311 | 5,000 | 311 |
| 2001-11-19 | 295 | 312 | 288 | 307 | 11,000 | 307 |
| 2001-11-16 | 306 | 310 | 306 | 310 | 25,000 | 310 |
| 2001-11-15 | 307 | 307 | 303 | 306 | 38,000 | 306 |
| 2001-11-14 | 306 | 306 | 303 | 303 | 47,000 | 303 |
| 2001-11-13 | 309 | 309 | 303 | 303 | 21,000 | 303 |
| 2001-11-12 | 310 | 310 | 308 | 309 | 10,000 | 309 |
| 2001-11-09 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2001-11-08 | 313 | 313 | 303 | 304 | 18,000 | 304 |
| 2001-11-07 | 313 | 313 | 309 | 313 | 34,000 | 313 |
| 2001-11-06 | 313 | 313 | 310 | 313 | 19,000 | 313 |
| 2001-11-05 | 306 | 313 | 296 | 313 | 18,000 | 313 |
| 2001-11-02 | 296 | 303 | 296 | 296 | 24,000 | 296 |
| 2001-11-01 | 299 | 299 | 295 | 295 | 17,000 | 295 |
| 2001-10-31 | 300 | 300 | 294 | 295 | 17,000 | 295 |
| 2001-10-30 | 308 | 308 | 299 | 299 | 10,000 | 299 |
| 2001-10-29 | 313 | 314 | 309 | 309 | 5,000 | 309 |
| 2001-10-26 | 314 | 314 | 310 | 313 | 12,000 | 313 |
| 2001-10-25 | 305 | 309 | 302 | 309 | 29,000 | 309 |
| 2001-10-24 | 311 | 313 | 299 | 305 | 52,000 | 305 |
| 2001-10-23 | 306 | 311 | 305 | 311 | 12,000 | 311 |
| 2001-10-22 | 315 | 315 | 302 | 304 | 30,000 | 304 |
| 2001-10-19 | 300 | 307 | 300 | 305 | 15,000 | 305 |
| 2001-10-18 | 300 | 305 | 296 | 300 | 28,000 | 300 |
| 2001-10-17 | 305 | 305 | 300 | 300 | 20,000 | 300 |
| 2001-10-16 | 312 | 312 | 310 | 310 | 6,000 | 310 |
| 2001-10-15 | 317 | 317 | 312 | 312 | 13,000 | 312 |
| 2001-10-12 | 313 | 314 | 306 | 314 | 28,000 | 314 |
| 2001-10-11 | 309 | 310 | 304 | 306 | 11,000 | 306 |
| 2001-10-10 | 307 | 307 | 301 | 303 | 8,000 | 303 |
| 2001-10-09 | 322 | 322 | 310 | 312 | 11,000 | 312 |
| 2001-10-05 | 313 | 322 | 313 | 322 | 10,000 | 322 |
| 2001-10-04 | 328 | 328 | 323 | 328 | 19,000 | 328 |
| 2001-10-03 | 330 | 330 | 325 | 325 | 10,000 | 325 |
| 2001-10-02 | 312 | 330 | 312 | 330 | 24,000 | 330 |
| 2001-10-01 | 306 | 310 | 304 | 307 | 13,000 | 307 |
| 2001-09-28 | 302 | 307 | 302 | 307 | 18,000 | 307 |
| 2001-09-27 | 299 | 301 | 299 | 300 | 14,000 | 300 |
| 2001-09-26 | 306 | 306 | 303 | 304 | 12,000 | 304 |
| 2001-09-25 | 313 | 314 | 309 | 313 | 19,000 | 313 |
| 2001-09-21 | 284 | 320 | 284 | 318 | 77,000 | 318 |
| 2001-09-20 | 284 | 285 | 282 | 285 | 16,000 | 285 |
| 2001-09-19 | 282 | 285 | 281 | 285 | 10,000 | 285 |
| 2001-09-18 | 294 | 294 | 281 | 281 | 12,000 | 281 |
| 2001-09-17 | 298 | 298 | 275 | 279 | 32,000 | 279 |
| 2001-09-14 | 280 | 285 | 280 | 283 | 35,000 | 283 |
| 2001-09-13 | 270 | 284 | 270 | 275 | 75,000 | 275 |
| 2001-09-12 | 300 | 303 | 295 | 295 | 110,000 | 295 |
| 2001-09-11 | 303 | 303 | 301 | 301 | 25,000 | 301 |
| 2001-09-10 | 309 | 309 | 300 | 304 | 19,000 | 304 |
| 2001-09-07 | 310 | 310 | 310 | 310 | 21,000 | 310 |
| 2001-09-06 | 310 | 314 | 310 | 314 | 10,000 | 314 |
| 2001-09-05 | 316 | 316 | 310 | 315 | 29,000 | 315 |
| 2001-09-04 | 318 | 329 | 310 | 329 | 52,000 | 329 |
| 2001-09-03 | 320 | 325 | 319 | 325 | 4,000 | 325 |
| 2001-08-31 | 323 | 324 | 320 | 320 | 20,000 | 320 |
| 2001-08-30 | 330 | 330 | 320 | 323 | 52,000 | 323 |
| 2001-08-29 | 325 | 331 | 325 | 331 | 23,000 | 331 |
| 2001-08-28 | 322 | 327 | 322 | 325 | 28,000 | 325 |
| 2001-08-27 | 337 | 341 | 336 | 341 | 43,000 | 341 |
| 2001-08-24 | 330 | 337 | 330 | 336 | 35,000 | 336 |
| 2001-08-23 | 340 | 341 | 340 | 340 | 48,000 | 340 |
| 2001-08-22 | 322 | 332 | 321 | 332 | 22,000 | 332 |
| 2001-08-21 | 329 | 329 | 322 | 323 | 53,000 | 323 |
| 2001-08-20 | 320 | 322 | 320 | 320 | 10,000 | 320 |
| 2001-08-17 | 325 | 337 | 325 | 326 | 19,000 | 326 |
| 2001-08-16 | 330 | 334 | 330 | 330 | 7,000 | 330 |
| 2001-08-15 | 337 | 339 | 334 | 335 | 42,000 | 335 |
| 2001-08-14 | 336 | 336 | 331 | 334 | 5,000 | 334 |
| 2001-08-13 | 339 | 339 | 329 | 329 | 7,000 | 329 |
| 2001-08-10 | 338 | 339 | 336 | 338 | 8,000 | 338 |
| 2001-08-09 | 338 | 338 | 334 | 335 | 8,000 | 335 |
| 2001-08-08 | 344 | 344 | 339 | 339 | 9,000 | 339 |
| 2001-08-07 | 329 | 339 | 329 | 339 | 14,000 | 339 |
| 2001-08-06 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2001-08-03 | 334 | 334 | 322 | 323 | 13,000 | 323 |
| 2001-08-02 | 337 | 340 | 336 | 339 | 15,000 | 339 |
| 2001-08-01 | 327 | 340 | 323 | 339 | 23,000 | 339 |
| 2001-07-31 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-07-30 | 333 | 333 | 315 | 315 | 15,000 | 315 |
| 2001-07-27 | 333 | 334 | 328 | 328 | 4,000 | 328 |
| 2001-07-26 | 334 | 334 | 333 | 334 | 6,000 | 334 |
| 2001-07-25 | 322 | 325 | 321 | 324 | 39,000 | 324 |
| 2001-07-24 | 322 | 323 | 319 | 323 | 18,000 | 323 |
| 2001-07-23 | 335 | 335 | 323 | 323 | 40,000 | 323 |
| 2001-07-19 | 329 | 329 | 325 | 325 | 22,000 | 325 |
| 2001-07-18 | 335 | 335 | 329 | 329 | 2,000 | 329 |
| 2001-07-17 | 338 | 338 | 328 | 336 | 30,000 | 336 |
| 2001-07-16 | 345 | 345 | 330 | 330 | 15,000 | 330 |
| 2001-07-13 | 335 | 337 | 327 | 327 | 11,000 | 327 |
| 2001-07-12 | 331 | 337 | 331 | 337 | 4,000 | 337 |
| 2001-07-11 | 328 | 332 | 325 | 326 | 8,000 | 326 |
| 2001-07-10 | 328 | 330 | 325 | 328 | 21,000 | 328 |
| 2001-07-09 | 337 | 337 | 326 | 326 | 41,000 | 326 |
| 2001-07-06 | 339 | 345 | 337 | 338 | 17,000 | 338 |
| 2001-07-05 | 340 | 341 | 340 | 341 | 8,000 | 341 |
| 2001-07-04 | 345 | 345 | 340 | 340 | 10,000 | 340 |
| 2001-07-03 | 347 | 348 | 347 | 348 | 4,000 | 348 |
| 2001-07-02 | 351 | 352 | 341 | 343 | 38,000 | 343 |
| 2001-06-29 | 347 | 350 | 345 | 350 | 35,000 | 350 |
| 2001-06-28 | 340 | 344 | 339 | 340 | 44,000 | 340 |
| 2001-06-27 | 342 | 344 | 340 | 341 | 10,000 | 341 |
| 2001-06-26 | 339 | 345 | 338 | 345 | 30,000 | 345 |
| 2001-06-25 | 334 | 339 | 334 | 337 | 13,000 | 337 |
| 2001-06-22 | 327 | 335 | 327 | 334 | 36,000 | 334 |
| 2001-06-21 | 326 | 329 | 326 | 326 | 20,000 | 326 |
| 2001-06-20 | 326 | 331 | 325 | 325 | 18,000 | 325 |
| 2001-06-19 | 333 | 333 | 328 | 331 | 19,000 | 331 |
| 2001-06-18 | 335 | 335 | 331 | 331 | 10,000 | 331 |
| 2001-06-15 | 339 | 339 | 330 | 335 | 19,000 | 335 |
| 2001-06-14 | 335 | 338 | 330 | 330 | 12,000 | 330 |
| 2001-06-13 | 326 | 331 | 326 | 331 | 52,000 | 331 |
| 2001-06-12 | 340 | 343 | 326 | 326 | 38,000 | 326 |
| 2001-06-11 | 340 | 345 | 340 | 340 | 15,000 | 340 |
| 2001-06-08 | 339 | 342 | 339 | 340 | 53,000 | 340 |
| 2001-06-07 | 336 | 339 | 335 | 339 | 39,000 | 339 |
| 2001-06-06 | 333 | 350 | 333 | 336 | 17,000 | 336 |
| 2001-06-05 | 330 | 334 | 326 | 330 | 23,000 | 330 |
| 2001-06-04 | 334 | 334 | 325 | 325 | 25,000 | 325 |
| 2001-06-01 | 335 | 338 | 334 | 335 | 20,000 | 335 |
| 2001-05-31 | 338 | 340 | 338 | 340 | 10,000 | 340 |
| 2001-05-30 | 341 | 345 | 340 | 345 | 69,000 | 345 |
| 2001-05-29 | 346 | 349 | 340 | 341 | 52,000 | 341 |
| 2001-05-28 | 350 | 351 | 346 | 346 | 16,000 | 346 |
| 2001-05-25 | 351 | 352 | 350 | 352 | 13,000 | 352 |
| 2001-05-24 | 351 | 352 | 350 | 352 | 40,000 | 352 |
| 2001-05-23 | 360 | 360 | 351 | 351 | 59,000 | 351 |
| 2001-05-22 | 357 | 363 | 357 | 363 | 42,000 | 363 |
| 2001-05-21 | 354 | 358 | 354 | 355 | 60,000 | 355 |
| 2001-05-18 | 351 | 355 | 351 | 352 | 29,000 | 352 |
| 2001-05-17 | 353 | 355 | 352 | 355 | 27,000 | 355 |
| 2001-05-16 | 352 | 353 | 351 | 352 | 6,000 | 352 |
| 2001-05-15 | 357 | 357 | 351 | 354 | 28,000 | 354 |
| 2001-05-14 | 355 | 355 | 351 | 354 | 31,000 | 354 |
| 2001-05-11 | 357 | 360 | 355 | 355 | 17,000 | 355 |
| 2001-05-10 | 351 | 356 | 351 | 356 | 25,000 | 356 |
| 2001-05-09 | 351 | 360 | 351 | 360 | 61,000 | 360 |
| 2001-05-08 | 367 | 367 | 360 | 365 | 59,000 | 365 |
| 2001-05-07 | 369 | 370 | 365 | 370 | 40,000 | 370 |
| 2001-05-02 | 374 | 379 | 371 | 376 | 45,000 | 376 |
| 2001-05-01 | 376 | 380 | 375 | 375 | 68,000 | 375 |
| 2001-04-27 | 377 | 378 | 373 | 374 | 59,000 | 374 |
| 2001-04-26 | 380 | 382 | 377 | 379 | 86,000 | 379 |
| 2001-04-25 | 365 | 375 | 365 | 375 | 167,000 | 375 |
| 2001-04-24 | 359 | 365 | 358 | 365 | 52,000 | 365 |
| 2001-04-23 | 360 | 365 | 358 | 358 | 56,000 | 358 |
| 2001-04-20 | 357 | 361 | 355 | 358 | 30,000 | 358 |
| 2001-04-19 | 362 | 366 | 356 | 361 | 36,000 | 361 |
| 2001-04-18 | 355 | 366 | 355 | 361 | 71,000 | 361 |
| 2001-04-17 | 355 | 361 | 354 | 354 | 66,000 | 354 |
| 2001-04-16 | 363 | 372 | 359 | 359 | 217,000 | 359 |
| 2001-04-13 | 340 | 365 | 338 | 364 | 299,000 | 364 |
| 2001-04-12 | 338 | 339 | 335 | 335 | 21,000 | 335 |
| 2001-04-11 | 335 | 337 | 330 | 337 | 33,000 | 337 |
| 2001-04-10 | 335 | 336 | 333 | 335 | 27,000 | 335 |
| 2001-04-09 | 332 | 332 | 330 | 331 | 14,000 | 331 |
| 2001-04-06 | 336 | 340 | 331 | 331 | 54,000 | 331 |
| 2001-04-05 | 327 | 337 | 324 | 331 | 69,000 | 331 |
| 2001-04-04 | 315 | 325 | 315 | 318 | 41,000 | 318 |
| 2001-04-03 | 313 | 319 | 309 | 309 | 25,000 | 309 |
| 2001-04-02 | 327 | 327 | 313 | 313 | 26,000 | 313 |
| 2001-03-30 | 329 | 329 | 311 | 312 | 14,000 | 312 |
| 2001-03-29 | 338 | 338 | 330 | 330 | 48,000 | 330 |
| 2001-03-28 | 340 | 340 | 336 | 338 | 61,000 | 338 |
| 2001-03-27 | 332 | 340 | 332 | 340 | 48,000 | 340 |
| 2001-03-26 | 339 | 345 | 335 | 345 | 96,000 | 345 |
| 2001-03-23 | 319 | 338 | 319 | 330 | 147,000 | 330 |
| 2001-03-22 | 315 | 320 | 315 | 320 | 49,000 | 320 |
| 2001-03-21 | 315 | 320 | 311 | 320 | 74,000 | 320 |
| 2001-03-19 | 310 | 315 | 305 | 310 | 58,000 | 310 |
| 2001-03-16 | 314 | 314 | 309 | 310 | 83,000 | 310 |
| 2001-03-15 | 292 | 294 | 288 | 294 | 22,000 | 294 |
| 2001-03-14 | 295 | 299 | 291 | 294 | 66,000 | 294 |
| 2001-03-13 | 301 | 301 | 291 | 292 | 9,000 | 292 |
| 2001-03-12 | 302 | 303 | 302 | 302 | 32,000 | 302 |
| 2001-03-09 | 300 | 303 | 298 | 303 | 41,000 | 303 |
| 2001-03-08 | 299 | 300 | 296 | 297 | 19,000 | 297 |
| 2001-03-07 | 295 | 299 | 295 | 299 | 6,000 | 299 |
| 2001-03-06 | 291 | 296 | 291 | 296 | 9,000 | 296 |
| 2001-03-05 | 294 | 295 | 291 | 291 | 14,000 | 291 |
| 2001-03-02 | 304 | 304 | 295 | 295 | 23,000 | 295 |
| 2001-03-01 | 307 | 307 | 303 | 303 | 96,000 | 303 |
| 2001-02-28 | 307 | 307 | 305 | 307 | 19,000 | 307 |
| 2001-02-27 | 309 | 310 | 306 | 306 | 33,000 | 306 |
| 2001-02-26 | 303 | 309 | 303 | 309 | 45,000 | 309 |
| 2001-02-23 | 304 | 304 | 303 | 303 | 14,000 | 303 |
| 2001-02-22 | 304 | 308 | 304 | 304 | 46,000 | 304 |
| 2001-02-21 | 310 | 310 | 307 | 307 | 41,000 | 307 |
| 2001-02-20 | 309 | 309 | 306 | 306 | 27,000 | 306 |
| 2001-02-19 | 305 | 310 | 305 | 308 | 19,000 | 308 |
| 2001-02-16 | 309 | 310 | 307 | 310 | 39,000 | 310 |
| 2001-02-15 | 303 | 307 | 301 | 307 | 22,000 | 307 |
| 2001-02-14 | 300 | 300 | 298 | 299 | 11,000 | 299 |
| 2001-02-13 | 298 | 303 | 298 | 303 | 3,000 | 303 |
| 2001-02-09 | 300 | 300 | 298 | 298 | 10,000 | 298 |
| 2001-02-08 | 304 | 305 | 300 | 300 | 17,000 | 300 |
| 2001-02-07 | 298 | 308 | 298 | 308 | 48,000 | 308 |
| 2001-02-06 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2001-02-05 | 299 | 303 | 299 | 303 | 31,000 | 303 |
| 2001-02-02 | 300 | 303 | 300 | 303 | 10,000 | 303 |
| 2001-02-01 | 303 | 303 | 300 | 302 | 48,000 | 302 |
| 2001-01-31 | 300 | 302 | 299 | 302 | 36,000 | 302 |
| 2001-01-30 | 291 | 301 | 291 | 301 | 84,000 | 301 |
| 2001-01-29 | 290 | 296 | 290 | 294 | 10,000 | 294 |
| 2001-01-26 | 291 | 291 | 290 | 290 | 8,000 | 290 |
| 2001-01-25 | 295 | 296 | 290 | 290 | 34,000 | 290 |
| 2001-01-24 | 296 | 296 | 294 | 295 | 36,000 | 295 |
| 2001-01-23 | 295 | 297 | 295 | 297 | 27,000 | 297 |
| 2001-01-22 | 302 | 302 | 295 | 297 | 30,000 | 297 |
| 2001-01-19 | 286 | 297 | 286 | 297 | 9,000 | 297 |
| 2001-01-18 | 278 | 286 | 278 | 286 | 48,000 | 286 |
| 2001-01-17 | 279 | 279 | 277 | 278 | 13,000 | 278 |
| 2001-01-16 | 278 | 278 | 277 | 277 | 8,000 | 277 |
| 2001-01-15 | 278 | 280 | 271 | 273 | 45,000 | 273 |
| 2001-01-12 | 273 | 277 | 273 | 277 | 43,000 | 277 |
| 2001-01-11 | 278 | 278 | 272 | 273 | 17,000 | 273 |
| 2001-01-10 | 273 | 278 | 273 | 278 | 9,000 | 278 |
| 2001-01-09 | 272 | 272 | 271 | 271 | 35,000 | 271 |
| 2001-01-05 | 279 | 279 | 275 | 275 | 21,000 | 275 |
| 2001-01-04 | 281 | 281 | 276 | 276 | 11,000 | 276 |
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