5976 ネツレン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 475 | 484 | 475 | 484 | 50,000 | 484 |
| 2003-12-29 | 464 | 475 | 458 | 474 | 68,000 | 474 |
| 2003-12-26 | 460 | 465 | 460 | 464 | 37,000 | 464 |
| 2003-12-25 | 459 | 465 | 452 | 461 | 53,000 | 461 |
| 2003-12-24 | 460 | 470 | 460 | 465 | 46,000 | 465 |
| 2003-12-22 | 465 | 468 | 459 | 465 | 112,000 | 465 |
| 2003-12-19 | 470 | 478 | 468 | 470 | 292,000 | 470 |
| 2003-12-18 | 455 | 472 | 455 | 463 | 306,000 | 463 |
| 2003-12-17 | 447 | 460 | 441 | 460 | 205,000 | 460 |
| 2003-12-16 | 436 | 450 | 436 | 444 | 62,000 | 444 |
| 2003-12-15 | 450 | 455 | 441 | 446 | 44,000 | 446 |
| 2003-12-12 | 442 | 450 | 439 | 445 | 94,000 | 445 |
| 2003-12-11 | 443 | 443 | 429 | 443 | 70,000 | 443 |
| 2003-12-10 | 447 | 447 | 426 | 435 | 79,000 | 435 |
| 2003-12-09 | 444 | 445 | 423 | 442 | 108,000 | 442 |
| 2003-12-08 | 450 | 453 | 440 | 444 | 115,000 | 444 |
| 2003-12-05 | 456 | 470 | 454 | 460 | 195,000 | 460 |
| 2003-12-04 | 446 | 457 | 446 | 450 | 128,000 | 450 |
| 2003-12-03 | 446 | 460 | 446 | 454 | 190,000 | 454 |
| 2003-12-02 | 450 | 473 | 450 | 451 | 488,000 | 451 |
| 2003-12-01 | 435 | 448 | 430 | 448 | 246,000 | 448 |
| 2003-11-28 | 436 | 437 | 423 | 434 | 176,000 | 434 |
| 2003-11-27 | 420 | 455 | 420 | 438 | 456,000 | 438 |
| 2003-11-26 | 421 | 425 | 414 | 424 | 131,000 | 424 |
| 2003-11-25 | 428 | 428 | 415 | 420 | 111,000 | 420 |
| 2003-11-21 | 418 | 423 | 412 | 420 | 84,000 | 420 |
| 2003-11-20 | 423 | 424 | 415 | 419 | 120,000 | 419 |
| 2003-11-19 | 405 | 428 | 400 | 426 | 246,000 | 426 |
| 2003-11-18 | 387 | 410 | 386 | 405 | 156,000 | 405 |
| 2003-11-17 | 413 | 413 | 384 | 392 | 118,000 | 392 |
| 2003-11-14 | 436 | 444 | 412 | 418 | 222,000 | 418 |
| 2003-11-13 | 426 | 440 | 425 | 439 | 387,000 | 439 |
| 2003-11-12 | 413 | 427 | 408 | 425 | 160,000 | 425 |
| 2003-11-11 | 414 | 417 | 405 | 415 | 244,000 | 415 |
| 2003-11-10 | 420 | 425 | 416 | 418 | 164,000 | 418 |
| 2003-11-07 | 419 | 428 | 419 | 424 | 425,000 | 424 |
| 2003-11-06 | 402 | 421 | 400 | 419 | 1,159,000 | 419 |
| 2003-11-05 | 386 | 397 | 385 | 397 | 176,000 | 397 |
| 2003-11-04 | 387 | 387 | 382 | 383 | 65,000 | 383 |
| 2003-10-31 | 385 | 395 | 382 | 382 | 96,000 | 382 |
| 2003-10-30 | 390 | 395 | 386 | 386 | 174,000 | 386 |
| 2003-10-29 | 385 | 405 | 385 | 396 | 538,000 | 396 |
| 2003-10-28 | 368 | 381 | 364 | 377 | 307,000 | 377 |
| 2003-10-27 | 353 | 355 | 353 | 353 | 27,000 | 353 |
| 2003-10-24 | 347 | 350 | 341 | 342 | 41,000 | 342 |
| 2003-10-23 | 361 | 361 | 347 | 347 | 69,000 | 347 |
| 2003-10-22 | 365 | 366 | 362 | 362 | 54,000 | 362 |
| 2003-10-21 | 369 | 369 | 365 | 365 | 25,000 | 365 |
| 2003-10-20 | 366 | 366 | 361 | 366 | 26,000 | 366 |
| 2003-10-17 | 366 | 367 | 364 | 366 | 32,000 | 366 |
| 2003-10-16 | 365 | 365 | 360 | 365 | 42,000 | 365 |
| 2003-10-15 | 368 | 368 | 362 | 362 | 34,000 | 362 |
| 2003-10-14 | 368 | 370 | 365 | 367 | 29,000 | 367 |
| 2003-10-10 | 365 | 366 | 360 | 364 | 36,000 | 364 |
| 2003-10-09 | 366 | 369 | 366 | 366 | 41,000 | 366 |
| 2003-10-08 | 369 | 369 | 365 | 365 | 36,000 | 365 |
| 2003-10-07 | 374 | 374 | 370 | 370 | 22,000 | 370 |
| 2003-10-06 | 380 | 380 | 373 | 374 | 71,000 | 374 |
| 2003-10-03 | 374 | 380 | 368 | 380 | 180,000 | 380 |
| 2003-10-02 | 372 | 378 | 370 | 374 | 188,000 | 374 |
| 2003-10-01 | 360 | 380 | 360 | 371 | 329,000 | 371 |
| 2003-09-30 | 367 | 367 | 358 | 359 | 15,000 | 359 |
| 2003-09-29 | 359 | 368 | 359 | 367 | 64,000 | 367 |
| 2003-09-26 | 360 | 361 | 358 | 359 | 33,000 | 359 |
| 2003-09-25 | 357 | 361 | 356 | 359 | 40,000 | 359 |
| 2003-09-24 | 364 | 365 | 360 | 365 | 94,000 | 365 |
| 2003-09-22 | 365 | 365 | 361 | 364 | 44,000 | 364 |
| 2003-09-19 | 362 | 365 | 362 | 363 | 64,000 | 363 |
| 2003-09-18 | 362 | 362 | 359 | 361 | 68,000 | 361 |
| 2003-09-17 | 365 | 365 | 360 | 361 | 83,000 | 361 |
| 2003-09-16 | 362 | 363 | 359 | 360 | 42,000 | 360 |
| 2003-09-12 | 360 | 363 | 358 | 361 | 76,000 | 361 |
| 2003-09-11 | 360 | 361 | 358 | 359 | 21,000 | 359 |
| 2003-09-10 | 364 | 364 | 360 | 360 | 39,000 | 360 |
| 2003-09-09 | 361 | 364 | 361 | 362 | 27,000 | 362 |
| 2003-09-08 | 359 | 365 | 357 | 360 | 60,000 | 360 |
| 2003-09-05 | 365 | 365 | 361 | 364 | 28,000 | 364 |
| 2003-09-04 | 370 | 370 | 363 | 368 | 80,000 | 368 |
| 2003-09-03 | 379 | 379 | 364 | 365 | 66,000 | 365 |
| 2003-09-02 | 370 | 372 | 363 | 369 | 94,000 | 369 |
| 2003-09-01 | 366 | 369 | 362 | 367 | 107,000 | 367 |
| 2003-08-29 | 352 | 356 | 352 | 355 | 49,000 | 355 |
| 2003-08-28 | 358 | 361 | 355 | 355 | 62,000 | 355 |
| 2003-08-27 | 363 | 368 | 356 | 356 | 74,000 | 356 |
| 2003-08-26 | 367 | 367 | 360 | 365 | 38,000 | 365 |
| 2003-08-25 | 371 | 376 | 362 | 366 | 48,000 | 366 |
| 2003-08-22 | 380 | 385 | 369 | 374 | 80,000 | 374 |
| 2003-08-21 | 365 | 385 | 365 | 385 | 134,000 | 385 |
| 2003-08-20 | 370 | 372 | 365 | 368 | 83,000 | 368 |
| 2003-08-19 | 372 | 375 | 361 | 369 | 256,000 | 369 |
| 2003-08-18 | 356 | 370 | 356 | 369 | 175,000 | 369 |
| 2003-08-15 | 353 | 358 | 352 | 356 | 67,000 | 356 |
| 2003-08-14 | 353 | 353 | 351 | 352 | 16,000 | 352 |
| 2003-08-13 | 350 | 353 | 350 | 353 | 38,000 | 353 |
| 2003-08-12 | 348 | 353 | 347 | 349 | 29,000 | 349 |
| 2003-08-11 | 346 | 347 | 341 | 343 | 23,000 | 343 |
| 2003-08-08 | 340 | 341 | 337 | 338 | 30,000 | 338 |
| 2003-08-07 | 343 | 344 | 340 | 340 | 15,000 | 340 |
| 2003-08-06 | 347 | 347 | 344 | 344 | 16,000 | 344 |
| 2003-08-05 | 354 | 355 | 349 | 349 | 34,000 | 349 |
| 2003-08-04 | 352 | 355 | 352 | 355 | 40,000 | 355 |
| 2003-08-01 | 351 | 357 | 351 | 355 | 59,000 | 355 |
| 2003-07-31 | 352 | 352 | 344 | 351 | 62,000 | 351 |
| 2003-07-30 | 349 | 356 | 349 | 352 | 63,000 | 352 |
| 2003-07-29 | 344 | 353 | 343 | 353 | 82,000 | 353 |
| 2003-07-28 | 345 | 345 | 338 | 344 | 19,000 | 344 |
| 2003-07-25 | 346 | 347 | 335 | 345 | 42,000 | 345 |
| 2003-07-24 | 348 | 348 | 345 | 347 | 21,000 | 347 |
| 2003-07-23 | 347 | 349 | 346 | 348 | 28,000 | 348 |
| 2003-07-22 | 350 | 350 | 341 | 341 | 37,000 | 341 |
| 2003-07-18 | 335 | 345 | 332 | 345 | 23,000 | 345 |
| 2003-07-17 | 338 | 338 | 332 | 336 | 57,000 | 336 |
| 2003-07-16 | 350 | 350 | 346 | 346 | 27,000 | 346 |
| 2003-07-15 | 357 | 357 | 354 | 355 | 57,000 | 355 |
| 2003-07-14 | 352 | 359 | 352 | 353 | 51,000 | 353 |
| 2003-07-11 | 350 | 353 | 347 | 349 | 42,000 | 349 |
| 2003-07-10 | 347 | 355 | 347 | 352 | 110,000 | 352 |
| 2003-07-09 | 345 | 345 | 342 | 345 | 32,000 | 345 |
| 2003-07-08 | 348 | 348 | 342 | 347 | 48,000 | 347 |
| 2003-07-07 | 354 | 354 | 346 | 348 | 42,000 | 348 |
| 2003-07-04 | 343 | 344 | 342 | 344 | 34,000 | 344 |
| 2003-07-03 | 354 | 355 | 345 | 345 | 66,000 | 345 |
| 2003-07-02 | 364 | 364 | 352 | 359 | 107,000 | 359 |
| 2003-07-01 | 345 | 365 | 345 | 364 | 360,000 | 364 |
| 2003-06-30 | 343 | 344 | 340 | 344 | 98,000 | 344 |
| 2003-06-27 | 325 | 344 | 324 | 344 | 353,000 | 344 |
| 2003-06-26 | 323 | 324 | 323 | 324 | 15,000 | 324 |
| 2003-06-25 | 322 | 325 | 322 | 324 | 32,000 | 324 |
| 2003-06-24 | 325 | 325 | 322 | 322 | 31,000 | 322 |
| 2003-06-23 | 323 | 325 | 323 | 325 | 57,000 | 325 |
| 2003-06-20 | 323 | 327 | 323 | 323 | 43,000 | 323 |
| 2003-06-19 | 327 | 329 | 325 | 327 | 60,000 | 327 |
| 2003-06-18 | 325 | 328 | 323 | 327 | 69,000 | 327 |
| 2003-06-17 | 327 | 327 | 322 | 322 | 49,000 | 322 |
| 2003-06-16 | 320 | 324 | 320 | 322 | 34,000 | 322 |
| 2003-06-13 | 322 | 322 | 321 | 321 | 93,000 | 321 |
| 2003-06-12 | 325 | 325 | 320 | 322 | 46,000 | 322 |
| 2003-06-11 | 324 | 325 | 322 | 322 | 34,000 | 322 |
| 2003-06-10 | 330 | 330 | 322 | 326 | 53,000 | 326 |
| 2003-06-09 | 320 | 339 | 320 | 333 | 306,000 | 333 |
| 2003-06-06 | 308 | 310 | 304 | 310 | 22,000 | 310 |
| 2003-06-05 | 309 | 309 | 305 | 305 | 6,000 | 305 |
| 2003-06-04 | 310 | 310 | 307 | 307 | 23,000 | 307 |
| 2003-06-03 | 309 | 310 | 305 | 309 | 29,000 | 309 |
| 2003-06-02 | 302 | 310 | 302 | 309 | 30,000 | 309 |
| 2003-05-30 | 300 | 306 | 300 | 306 | 5,000 | 306 |
| 2003-05-29 | 306 | 306 | 300 | 300 | 33,000 | 300 |
| 2003-05-28 | 304 | 306 | 302 | 304 | 17,000 | 304 |
| 2003-05-27 | 301 | 302 | 299 | 299 | 12,000 | 299 |
| 2003-05-26 | 304 | 305 | 303 | 305 | 28,000 | 305 |
| 2003-05-23 | 301 | 304 | 300 | 303 | 59,000 | 303 |
| 2003-05-22 | 302 | 302 | 300 | 301 | 7,000 | 301 |
| 2003-05-21 | 304 | 304 | 300 | 300 | 38,000 | 300 |
| 2003-05-20 | 294 | 298 | 294 | 298 | 14,000 | 298 |
| 2003-05-19 | 296 | 301 | 296 | 296 | 29,000 | 296 |
| 2003-05-16 | 298 | 301 | 295 | 295 | 10,000 | 295 |
| 2003-05-15 | 303 | 303 | 298 | 298 | 22,000 | 298 |
| 2003-05-14 | 306 | 306 | 302 | 302 | 24,000 | 302 |
| 2003-05-13 | 304 | 306 | 304 | 305 | 8,000 | 305 |
| 2003-05-12 | 305 | 305 | 303 | 304 | 5,000 | 304 |
| 2003-05-09 | 300 | 300 | 298 | 300 | 15,000 | 300 |
| 2003-05-08 | 300 | 305 | 299 | 299 | 10,000 | 299 |
| 2003-05-07 | 299 | 302 | 299 | 302 | 12,000 | 302 |
| 2003-05-06 | 300 | 302 | 297 | 297 | 7,000 | 297 |
| 2003-05-02 | 302 | 302 | 298 | 298 | 14,000 | 298 |
| 2003-05-01 | 301 | 302 | 301 | 302 | 44,000 | 302 |
| 2003-04-30 | 296 | 302 | 296 | 302 | 6,000 | 302 |
| 2003-04-28 | 302 | 302 | 296 | 296 | 6,000 | 296 |
| 2003-04-25 | 297 | 302 | 297 | 302 | 14,000 | 302 |
| 2003-04-24 | 296 | 297 | 296 | 297 | 8,000 | 297 |
| 2003-04-23 | 297 | 298 | 297 | 297 | 4,000 | 297 |
| 2003-04-22 | 311 | 311 | 306 | 306 | 16,000 | 306 |
| 2003-04-21 | 305 | 307 | 304 | 306 | 24,000 | 306 |
| 2003-04-18 | 299 | 299 | 295 | 295 | 6,000 | 295 |
| 2003-04-17 | 299 | 300 | 294 | 300 | 9,000 | 300 |
| 2003-04-16 | 298 | 298 | 295 | 298 | 10,000 | 298 |
| 2003-04-15 | 297 | 298 | 292 | 298 | 28,000 | 298 |
| 2003-04-14 | 297 | 297 | 295 | 297 | 13,000 | 297 |
| 2003-04-11 | 295 | 295 | 290 | 292 | 20,000 | 292 |
| 2003-04-10 | 291 | 297 | 291 | 291 | 16,000 | 291 |
| 2003-04-09 | 295 | 297 | 292 | 295 | 13,000 | 295 |
| 2003-04-08 | 295 | 296 | 295 | 295 | 7,000 | 295 |
| 2003-04-07 | 293 | 298 | 293 | 295 | 5,000 | 295 |
| 2003-04-04 | 294 | 294 | 291 | 293 | 6,000 | 293 |
| 2003-04-03 | 299 | 300 | 294 | 294 | 6,000 | 294 |
| 2003-04-02 | 294 | 299 | 294 | 299 | 22,000 | 299 |
| 2003-04-01 | 287 | 290 | 287 | 290 | 7,000 | 290 |
| 2003-03-31 | 295 | 296 | 290 | 290 | 14,000 | 290 |
| 2003-03-28 | 293 | 295 | 291 | 295 | 11,000 | 295 |
| 2003-03-27 | 294 | 294 | 290 | 293 | 24,000 | 293 |
| 2003-03-26 | 287 | 292 | 287 | 290 | 14,000 | 290 |
| 2003-03-25 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 2003-03-24 | 297 | 297 | 292 | 296 | 27,000 | 296 |
| 2003-03-20 | 290 | 291 | 282 | 287 | 13,000 | 287 |
| 2003-03-19 | 287 | 287 | 280 | 280 | 11,000 | 280 |
| 2003-03-18 | 289 | 289 | 284 | 288 | 23,000 | 288 |
| 2003-03-17 | 278 | 281 | 277 | 281 | 29,000 | 281 |
| 2003-03-14 | 279 | 280 | 278 | 278 | 79,000 | 278 |
| 2003-03-13 | 280 | 281 | 278 | 278 | 30,000 | 278 |
| 2003-03-12 | 278 | 279 | 278 | 278 | 25,000 | 278 |
| 2003-03-11 | 278 | 281 | 278 | 278 | 30,000 | 278 |
| 2003-03-10 | 282 | 282 | 276 | 278 | 33,000 | 278 |
| 2003-03-07 | 294 | 294 | 286 | 289 | 28,000 | 289 |
| 2003-03-06 | 290 | 295 | 288 | 295 | 53,000 | 295 |
| 2003-03-05 | 291 | 293 | 290 | 290 | 40,000 | 290 |
| 2003-03-04 | 289 | 292 | 289 | 292 | 43,000 | 292 |
| 2003-03-03 | 286 | 288 | 286 | 288 | 29,000 | 288 |
| 2003-02-28 | 293 | 294 | 286 | 286 | 18,000 | 286 |
| 2003-02-27 | 292 | 296 | 292 | 292 | 14,000 | 292 |
| 2003-02-26 | 294 | 295 | 291 | 291 | 21,000 | 291 |
| 2003-02-25 | 302 | 302 | 295 | 295 | 30,000 | 295 |
| 2003-02-24 | 304 | 304 | 300 | 303 | 10,000 | 303 |
| 2003-02-21 | 305 | 305 | 303 | 303 | 20,000 | 303 |
| 2003-02-20 | 307 | 307 | 304 | 304 | 24,000 | 304 |
| 2003-02-19 | 309 | 309 | 300 | 307 | 30,000 | 307 |
| 2003-02-18 | 309 | 309 | 306 | 309 | 18,000 | 309 |
| 2003-02-17 | 309 | 312 | 309 | 309 | 28,000 | 309 |
| 2003-02-14 | 305 | 309 | 304 | 309 | 68,000 | 309 |
| 2003-02-13 | 301 | 306 | 301 | 305 | 57,000 | 305 |
| 2003-02-12 | 305 | 309 | 305 | 309 | 34,000 | 309 |
| 2003-02-10 | 299 | 303 | 295 | 302 | 17,000 | 302 |
| 2003-02-07 | 297 | 299 | 292 | 299 | 29,000 | 299 |
| 2003-02-06 | 293 | 295 | 292 | 292 | 17,000 | 292 |
| 2003-02-05 | 298 | 298 | 292 | 292 | 56,000 | 292 |
| 2003-02-04 | 292 | 299 | 292 | 299 | 14,000 | 299 |
| 2003-02-03 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2003-01-31 | 295 | 295 | 290 | 290 | 15,000 | 290 |
| 2003-01-30 | 295 | 295 | 294 | 294 | 8,000 | 294 |
| 2003-01-29 | 300 | 300 | 295 | 296 | 12,000 | 296 |
| 2003-01-28 | 301 | 301 | 298 | 299 | 12,000 | 299 |
| 2003-01-27 | 299 | 300 | 296 | 300 | 8,000 | 300 |
| 2003-01-24 | 299 | 303 | 297 | 300 | 25,000 | 300 |
| 2003-01-23 | 296 | 309 | 296 | 300 | 29,000 | 300 |
| 2003-01-22 | 304 | 304 | 295 | 295 | 21,000 | 295 |
| 2003-01-21 | 303 | 305 | 299 | 305 | 45,000 | 305 |
| 2003-01-20 | 294 | 300 | 294 | 300 | 17,000 | 300 |
| 2003-01-17 | 297 | 303 | 297 | 300 | 14,000 | 300 |
| 2003-01-16 | 303 | 303 | 300 | 300 | 8,000 | 300 |
| 2003-01-15 | 301 | 304 | 298 | 300 | 22,000 | 300 |
| 2003-01-14 | 296 | 301 | 295 | 301 | 6,000 | 301 |
| 2003-01-10 | 293 | 296 | 291 | 291 | 20,000 | 291 |
| 2003-01-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-08 | 305 | 306 | 302 | 306 | 5,000 | 306 |
| 2003-01-07 | 299 | 307 | 299 | 307 | 15,000 | 307 |
| 2003-01-06 | 297 | 299 | 297 | 299 | 5,000 | 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