5976 ネツレン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 295 | 296 | 291 | 291 | 5,000 | 291 |
| 2002-12-27 | 289 | 297 | 288 | 297 | 12,000 | 297 |
| 2002-12-26 | 279 | 284 | 278 | 284 | 10,000 | 284 |
| 2002-12-25 | 287 | 287 | 276 | 280 | 17,000 | 280 |
| 2002-12-24 | 281 | 283 | 280 | 280 | 579,000 | 280 |
| 2002-12-20 | 279 | 282 | 278 | 281 | 101,000 | 281 |
| 2002-12-19 | 276 | 279 | 276 | 278 | 25,000 | 278 |
| 2002-12-18 | 284 | 284 | 276 | 277 | 19,000 | 277 |
| 2002-12-17 | 288 | 289 | 283 | 283 | 13,000 | 283 |
| 2002-12-16 | 290 | 290 | 283 | 283 | 20,000 | 283 |
| 2002-12-13 | 286 | 289 | 284 | 289 | 60,000 | 289 |
| 2002-12-12 | 288 | 291 | 288 | 291 | 9,000 | 291 |
| 2002-12-11 | 300 | 300 | 291 | 291 | 155,000 | 291 |
| 2002-12-10 | 281 | 298 | 281 | 298 | 17,000 | 298 |
| 2002-12-09 | 285 | 292 | 285 | 291 | 10,000 | 291 |
| 2002-12-06 | 296 | 296 | 290 | 295 | 25,000 | 295 |
| 2002-12-05 | 299 | 299 | 294 | 294 | 6,000 | 294 |
| 2002-12-04 | 297 | 299 | 292 | 299 | 38,000 | 299 |
| 2002-12-03 | 298 | 298 | 292 | 292 | 17,000 | 292 |
| 2002-12-02 | 292 | 297 | 292 | 295 | 9,000 | 295 |
| 2002-11-29 | 287 | 300 | 287 | 297 | 41,000 | 297 |
| 2002-11-28 | 297 | 300 | 295 | 297 | 24,000 | 297 |
| 2002-11-27 | 293 | 297 | 293 | 297 | 11,000 | 297 |
| 2002-11-26 | 298 | 300 | 292 | 293 | 49,000 | 293 |
| 2002-11-25 | 288 | 298 | 288 | 298 | 20,000 | 298 |
| 2002-11-22 | 288 | 288 | 287 | 288 | 23,000 | 288 |
| 2002-11-21 | 288 | 288 | 287 | 288 | 10,000 | 288 |
| 2002-11-20 | 279 | 288 | 279 | 288 | 77,000 | 288 |
| 2002-11-19 | 281 | 282 | 276 | 282 | 58,000 | 282 |
| 2002-11-18 | 293 | 294 | 287 | 289 | 24,000 | 289 |
| 2002-11-15 | 302 | 302 | 294 | 297 | 38,000 | 297 |
| 2002-11-14 | 300 | 300 | 297 | 297 | 22,000 | 297 |
| 2002-11-13 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2002-11-12 | 305 | 305 | 300 | 305 | 11,000 | 305 |
| 2002-11-11 | 306 | 307 | 305 | 305 | 11,000 | 305 |
| 2002-11-08 | 308 | 308 | 305 | 305 | 7,000 | 305 |
| 2002-11-07 | 305 | 309 | 305 | 309 | 22,000 | 309 |
| 2002-11-06 | 309 | 310 | 305 | 305 | 44,000 | 305 |
| 2002-11-05 | 302 | 310 | 302 | 310 | 12,000 | 310 |
| 2002-11-01 | 303 | 305 | 300 | 301 | 9,000 | 301 |
| 2002-10-31 | 313 | 313 | 303 | 303 | 6,000 | 303 |
| 2002-10-30 | 305 | 312 | 305 | 312 | 27,000 | 312 |
| 2002-10-29 | 303 | 308 | 303 | 303 | 5,000 | 303 |
| 2002-10-28 | 300 | 306 | 298 | 304 | 14,000 | 304 |
| 2002-10-25 | 295 | 300 | 295 | 300 | 29,000 | 300 |
| 2002-10-24 | 304 | 304 | 296 | 300 | 14,000 | 300 |
| 2002-10-23 | 304 | 305 | 296 | 304 | 15,000 | 304 |
| 2002-10-22 | 310 | 310 | 302 | 304 | 10,000 | 304 |
| 2002-10-21 | 305 | 310 | 305 | 310 | 32,000 | 310 |
| 2002-10-18 | 307 | 310 | 295 | 300 | 38,000 | 300 |
| 2002-10-17 | 309 | 309 | 307 | 308 | 12,000 | 308 |
| 2002-10-16 | 310 | 310 | 305 | 306 | 10,000 | 306 |
| 2002-10-15 | 308 | 309 | 308 | 309 | 17,000 | 309 |
| 2002-10-11 | 297 | 300 | 291 | 300 | 20,000 | 300 |
| 2002-10-10 | 278 | 287 | 276 | 287 | 33,000 | 287 |
| 2002-10-09 | 295 | 299 | 284 | 284 | 14,000 | 284 |
| 2002-10-08 | 290 | 296 | 290 | 296 | 14,000 | 296 |
| 2002-10-07 | 305 | 305 | 295 | 296 | 15,000 | 296 |
| 2002-10-04 | 303 | 306 | 302 | 302 | 13,000 | 302 |
| 2002-10-03 | 307 | 307 | 305 | 306 | 15,000 | 306 |
| 2002-10-02 | 310 | 310 | 305 | 306 | 5,000 | 306 |
| 2002-10-01 | 317 | 317 | 301 | 308 | 280,000 | 308 |
| 2002-09-30 | 315 | 319 | 313 | 319 | 20,000 | 319 |
| 2002-09-27 | 315 | 315 | 313 | 315 | 14,000 | 315 |
| 2002-09-26 | 309 | 315 | 309 | 315 | 25,000 | 315 |
| 2002-09-25 | 297 | 308 | 297 | 307 | 18,000 | 307 |
| 2002-09-24 | 315 | 315 | 310 | 315 | 17,000 | 315 |
| 2002-09-20 | 317 | 317 | 304 | 315 | 18,000 | 315 |
| 2002-09-19 | 310 | 318 | 310 | 318 | 30,000 | 318 |
| 2002-09-18 | 310 | 310 | 307 | 310 | 22,000 | 310 |
| 2002-09-17 | 299 | 311 | 299 | 311 | 21,000 | 311 |
| 2002-09-13 | 292 | 297 | 292 | 297 | 70,000 | 297 |
| 2002-09-12 | 304 | 307 | 299 | 307 | 14,000 | 307 |
| 2002-09-11 | 295 | 302 | 293 | 302 | 7,000 | 302 |
| 2002-09-10 | 292 | 307 | 292 | 295 | 32,000 | 295 |
| 2002-09-09 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2002-09-06 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2002-09-05 | 297 | 300 | 295 | 295 | 11,000 | 295 |
| 2002-09-04 | 295 | 300 | 294 | 297 | 24,000 | 297 |
| 2002-09-03 | 306 | 306 | 295 | 295 | 18,000 | 295 |
| 2002-09-02 | 304 | 305 | 303 | 305 | 16,000 | 305 |
| 2002-08-30 | 304 | 304 | 298 | 303 | 17,000 | 303 |
| 2002-08-29 | 304 | 304 | 295 | 295 | 17,000 | 295 |
| 2002-08-28 | 308 | 308 | 303 | 304 | 12,000 | 304 |
| 2002-08-27 | 309 | 309 | 300 | 304 | 17,000 | 304 |
| 2002-08-26 | 297 | 308 | 297 | 308 | 10,000 | 308 |
| 2002-08-23 | 305 | 308 | 297 | 297 | 14,000 | 297 |
| 2002-08-22 | 301 | 305 | 298 | 305 | 31,000 | 305 |
| 2002-08-21 | 301 | 306 | 301 | 304 | 40,000 | 304 |
| 2002-08-20 | 303 | 303 | 293 | 293 | 9,000 | 293 |
| 2002-08-19 | 302 | 302 | 291 | 298 | 26,000 | 298 |
| 2002-08-16 | 300 | 300 | 294 | 294 | 14,000 | 294 |
| 2002-08-15 | 304 | 304 | 297 | 297 | 52,000 | 297 |
| 2002-08-14 | 301 | 303 | 300 | 300 | 9,000 | 300 |
| 2002-08-13 | 299 | 300 | 296 | 296 | 21,000 | 296 |
| 2002-08-12 | 305 | 307 | 299 | 299 | 12,000 | 299 |
| 2002-08-09 | 305 | 306 | 303 | 305 | 16,000 | 305 |
| 2002-08-08 | 298 | 300 | 298 | 298 | 6,000 | 298 |
| 2002-08-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-08-05 | 309 | 309 | 304 | 304 | 12,000 | 304 |
| 2002-08-02 | 297 | 304 | 297 | 304 | 6,000 | 304 |
| 2002-07-31 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2002-07-30 | 305 | 305 | 296 | 296 | 7,000 | 296 |
| 2002-07-29 | 299 | 299 | 290 | 290 | 13,000 | 290 |
| 2002-07-26 | 304 | 304 | 295 | 298 | 20,000 | 298 |
| 2002-07-25 | 305 | 310 | 305 | 310 | 9,000 | 310 |
| 2002-07-24 | 300 | 301 | 297 | 300 | 10,000 | 300 |
| 2002-07-23 | 301 | 304 | 301 | 301 | 14,000 | 301 |
| 2002-07-22 | 317 | 317 | 303 | 313 | 38,000 | 313 |
| 2002-07-19 | 319 | 319 | 307 | 307 | 5,000 | 307 |
| 2002-07-18 | 314 | 328 | 309 | 328 | 65,000 | 328 |
| 2002-07-17 | 304 | 314 | 295 | 314 | 19,000 | 314 |
| 2002-07-16 | 294 | 310 | 294 | 303 | 22,000 | 303 |
| 2002-07-15 | 312 | 312 | 304 | 304 | 15,000 | 304 |
| 2002-07-12 | 304 | 304 | 302 | 302 | 11,000 | 302 |
| 2002-07-11 | 306 | 307 | 301 | 301 | 12,000 | 301 |
| 2002-07-10 | 309 | 315 | 308 | 312 | 13,000 | 312 |
| 2002-07-09 | 318 | 318 | 307 | 309 | 13,000 | 309 |
| 2002-07-08 | 315 | 316 | 309 | 309 | 11,000 | 309 |
| 2002-07-05 | 310 | 314 | 309 | 309 | 6,000 | 309 |
| 2002-07-04 | 304 | 311 | 304 | 311 | 5,000 | 311 |
| 2002-07-03 | 312 | 314 | 312 | 314 | 16,000 | 314 |
| 2002-07-02 | 304 | 311 | 303 | 311 | 19,000 | 311 |
| 2002-07-01 | 313 | 313 | 303 | 303 | 14,000 | 303 |
| 2002-06-28 | 300 | 313 | 300 | 313 | 20,000 | 313 |
| 2002-06-27 | 289 | 293 | 289 | 291 | 11,000 | 291 |
| 2002-06-26 | 298 | 298 | 285 | 289 | 16,000 | 289 |
| 2002-06-25 | 296 | 301 | 296 | 300 | 6,000 | 300 |
| 2002-06-24 | 296 | 301 | 296 | 301 | 32,000 | 301 |
| 2002-06-21 | 304 | 304 | 297 | 297 | 18,000 | 297 |
| 2002-06-20 | 300 | 304 | 300 | 304 | 19,000 | 304 |
| 2002-06-19 | 301 | 301 | 300 | 300 | 46,000 | 300 |
| 2002-06-18 | 301 | 307 | 301 | 307 | 13,000 | 307 |
| 2002-06-17 | 306 | 306 | 300 | 300 | 23,000 | 300 |
| 2002-06-14 | 303 | 308 | 303 | 306 | 88,000 | 306 |
| 2002-06-13 | 313 | 313 | 309 | 309 | 7,000 | 309 |
| 2002-06-12 | 309 | 313 | 309 | 313 | 5,000 | 313 |
| 2002-06-11 | 323 | 323 | 318 | 318 | 11,000 | 318 |
| 2002-06-10 | 319 | 323 | 316 | 323 | 18,000 | 323 |
| 2002-06-07 | 315 | 318 | 313 | 313 | 13,000 | 313 |
| 2002-06-06 | 325 | 325 | 317 | 317 | 52,000 | 317 |
| 2002-06-05 | 323 | 324 | 315 | 315 | 30,000 | 315 |
| 2002-06-04 | 325 | 325 | 323 | 324 | 25,000 | 324 |
| 2002-06-03 | 325 | 325 | 320 | 325 | 13,000 | 325 |
| 2002-05-31 | 326 | 326 | 319 | 320 | 11,000 | 320 |
| 2002-05-30 | 322 | 325 | 321 | 324 | 25,000 | 324 |
| 2002-05-29 | 329 | 329 | 324 | 327 | 34,000 | 327 |
| 2002-05-28 | 323 | 327 | 323 | 326 | 44,000 | 326 |
| 2002-05-27 | 319 | 325 | 316 | 323 | 24,000 | 323 |
| 2002-05-24 | 319 | 319 | 313 | 315 | 25,000 | 315 |
| 2002-05-23 | 310 | 315 | 310 | 314 | 41,000 | 314 |
| 2002-05-22 | 312 | 314 | 308 | 312 | 58,000 | 312 |
| 2002-05-21 | 324 | 324 | 315 | 315 | 86,000 | 315 |
| 2002-05-20 | 314 | 320 | 313 | 320 | 30,000 | 320 |
| 2002-05-17 | 310 | 313 | 309 | 310 | 27,000 | 310 |
| 2002-05-16 | 307 | 308 | 307 | 308 | 7,000 | 308 |
| 2002-05-15 | 310 | 310 | 302 | 302 | 13,000 | 302 |
| 2002-05-14 | 303 | 305 | 303 | 305 | 11,000 | 305 |
| 2002-05-13 | 303 | 303 | 302 | 302 | 19,000 | 302 |
| 2002-05-10 | 302 | 303 | 301 | 302 | 38,000 | 302 |
| 2002-05-09 | 305 | 307 | 301 | 302 | 11,000 | 302 |
| 2002-05-08 | 301 | 303 | 300 | 300 | 7,000 | 300 |
| 2002-05-07 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2002-05-02 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2002-05-01 | 307 | 307 | 303 | 303 | 10,000 | 303 |
| 2002-04-30 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 2002-04-26 | 314 | 314 | 307 | 308 | 11,000 | 308 |
| 2002-04-25 | 315 | 315 | 314 | 314 | 9,000 | 314 |
| 2002-04-24 | 316 | 319 | 316 | 316 | 8,000 | 316 |
| 2002-04-23 | 318 | 318 | 315 | 316 | 8,000 | 316 |
| 2002-04-22 | 320 | 320 | 315 | 318 | 13,000 | 318 |
| 2002-04-19 | 307 | 315 | 307 | 315 | 21,000 | 315 |
| 2002-04-18 | 312 | 314 | 297 | 303 | 62,000 | 303 |
| 2002-04-17 | 314 | 314 | 311 | 313 | 5,000 | 313 |
| 2002-04-16 | 310 | 315 | 309 | 315 | 29,000 | 315 |
| 2002-04-15 | 308 | 310 | 304 | 310 | 17,000 | 310 |
| 2002-04-12 | 305 | 305 | 301 | 302 | 11,000 | 302 |
| 2002-04-11 | 309 | 309 | 305 | 305 | 5,000 | 305 |
| 2002-04-10 | 311 | 311 | 309 | 310 | 11,000 | 310 |
| 2002-04-09 | 310 | 310 | 308 | 308 | 16,000 | 308 |
| 2002-04-08 | 310 | 310 | 309 | 309 | 10,000 | 309 |
| 2002-04-05 | 309 | 309 | 308 | 309 | 5,000 | 309 |
| 2002-04-04 | 303 | 305 | 301 | 302 | 20,000 | 302 |
| 2002-04-03 | 296 | 302 | 296 | 302 | 6,000 | 302 |
| 2002-04-02 | 293 | 296 | 293 | 295 | 19,000 | 295 |
| 2002-04-01 | 311 | 311 | 291 | 291 | 41,000 | 291 |
| 2002-03-29 | 310 | 311 | 306 | 306 | 10,000 | 306 |
| 2002-03-28 | 320 | 325 | 316 | 325 | 18,000 | 325 |
| 2002-03-27 | 311 | 320 | 310 | 320 | 16,000 | 320 |
| 2002-03-26 | 312 | 316 | 312 | 316 | 4,000 | 316 |
| 2002-03-25 | 327 | 328 | 314 | 320 | 25,000 | 320 |
| 2002-03-22 | 319 | 330 | 317 | 327 | 78,000 | 327 |
| 2002-03-20 | 319 | 319 | 318 | 318 | 31,000 | 318 |
| 2002-03-19 | 318 | 319 | 315 | 317 | 21,000 | 317 |
| 2002-03-18 | 314 | 318 | 312 | 318 | 8,000 | 318 |
| 2002-03-15 | 309 | 313 | 304 | 310 | 23,000 | 310 |
| 2002-03-14 | 300 | 300 | 295 | 295 | 40,000 | 295 |
| 2002-03-13 | 308 | 308 | 305 | 305 | 15,000 | 305 |
| 2002-03-12 | 318 | 318 | 308 | 308 | 12,000 | 308 |
| 2002-03-11 | 320 | 320 | 309 | 318 | 31,000 | 318 |
| 2002-03-08 | 308 | 319 | 301 | 309 | 98,000 | 309 |
| 2002-03-07 | 316 | 318 | 307 | 318 | 19,000 | 318 |
| 2002-03-06 | 305 | 313 | 305 | 311 | 17,000 | 311 |
| 2002-03-05 | 315 | 315 | 306 | 310 | 16,000 | 310 |
| 2002-03-04 | 310 | 316 | 305 | 313 | 23,000 | 313 |
| 2002-03-01 | 313 | 313 | 310 | 310 | 19,000 | 310 |
| 2002-02-28 | 302 | 314 | 300 | 314 | 36,000 | 314 |
| 2002-02-27 | 303 | 305 | 300 | 305 | 24,000 | 305 |
| 2002-02-26 | 304 | 304 | 301 | 303 | 27,000 | 303 |
| 2002-02-25 | 299 | 300 | 289 | 300 | 15,000 | 300 |
| 2002-02-22 | 300 | 303 | 297 | 299 | 20,000 | 299 |
| 2002-02-21 | 294 | 295 | 290 | 291 | 27,000 | 291 |
| 2002-02-20 | 288 | 293 | 288 | 293 | 17,000 | 293 |
| 2002-02-19 | 289 | 290 | 288 | 290 | 55,000 | 290 |
| 2002-02-18 | 289 | 290 | 288 | 290 | 16,000 | 290 |
| 2002-02-15 | 290 | 290 | 282 | 290 | 31,000 | 290 |
| 2002-02-14 | 285 | 289 | 281 | 282 | 48,000 | 282 |
| 2002-02-13 | 285 | 285 | 280 | 280 | 26,000 | 280 |
| 2002-02-12 | 282 | 285 | 274 | 285 | 12,000 | 285 |
| 2002-02-08 | 276 | 277 | 274 | 275 | 29,000 | 275 |
| 2002-02-07 | 271 | 276 | 270 | 275 | 22,000 | 275 |
| 2002-02-06 | 274 | 276 | 271 | 276 | 15,000 | 276 |
| 2002-02-05 | 277 | 278 | 277 | 278 | 8,000 | 278 |
| 2002-02-04 | 275 | 277 | 274 | 277 | 17,000 | 277 |
| 2002-02-01 | 277 | 277 | 275 | 275 | 5,000 | 275 |
| 2002-01-31 | 278 | 279 | 275 | 275 | 16,000 | 275 |
| 2002-01-30 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2002-01-29 | 280 | 280 | 276 | 279 | 8,000 | 279 |
| 2002-01-28 | 276 | 279 | 275 | 279 | 4,000 | 279 |
| 2002-01-25 | 276 | 282 | 275 | 275 | 27,000 | 275 |
| 2002-01-24 | 286 | 286 | 277 | 277 | 31,000 | 277 |
| 2002-01-23 | 281 | 281 | 274 | 276 | 25,000 | 276 |
| 2002-01-22 | 285 | 293 | 280 | 282 | 29,000 | 282 |
| 2002-01-21 | 283 | 286 | 280 | 281 | 29,000 | 281 |
| 2002-01-18 | 273 | 273 | 270 | 272 | 13,000 | 272 |
| 2002-01-17 | 272 | 272 | 271 | 272 | 9,000 | 272 |
| 2002-01-16 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2002-01-15 | 275 | 275 | 268 | 268 | 12,000 | 268 |
| 2002-01-11 | 272 | 272 | 266 | 267 | 77,000 | 267 |
| 2002-01-10 | 278 | 278 | 271 | 271 | 26,000 | 271 |
| 2002-01-09 | 282 | 283 | 278 | 278 | 18,000 | 278 |
| 2002-01-08 | 286 | 290 | 285 | 285 | 15,000 | 285 |
| 2002-01-07 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2002-01-04 | 285 | 288 | 285 | 288 | 3,000 | 288 |
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