5976 ネツレンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	658	658	647	648	52,000	648
2004-12-29	658	658	645	652	50,000	652
2004-12-28	655	655	650	653	70,000	653
2004-12-27	641	655	641	655	134,000	655
2004-12-24	641	645	639	640	310,000	640
2004-12-22	650	650	639	646	208,000	646
2004-12-21	662	670	657	660	164,000	660
2004-12-20	650	655	649	652	117,000	652
2004-12-17	650	656	645	650	69,000	650
2004-12-16	650	650	643	647	43,000	647
2004-12-15	650	650	640	643	63,000	643
2004-12-14	645	650	639	650	69,000	650
2004-12-13	649	650	634	648	54,000	648
2004-12-10	650	650	646	649	79,000	649
2004-12-09	656	665	653	653	15,000	653
2004-12-08	660	664	658	658	30,000	658
2004-12-07	658	665	658	660	62,000	660
2004-12-06	674	674	660	661	50,000	661
2004-12-03	669	673	668	673	29,000	673
2004-12-02	664	671	663	668	115,000	668
2004-12-01	660	666	660	664	79,000	664
2004-11-30	650	692	638	684	143,000	684
2004-11-29	647	660	647	660	30,000	660
2004-11-26	639	650	639	646	23,000	646
2004-11-25	629	650	621	644	53,000	644
2004-11-24	649	649	632	635	51,000	635
2004-11-22	659	659	645	650	35,000	650
2004-11-19	669	669	661	662	34,000	662
2004-11-18	670	692	669	669	86,000	669
2004-11-17	652	660	650	650	32,000	650
2004-11-16	653	658	651	651	36,000	651
2004-11-15	653	662	651	657	83,000	657
2004-11-12	657	667	657	663	19,000	663
2004-11-11	670	670	663	665	36,000	665
2004-11-10	670	680	669	679	11,000	679
2004-11-09	680	680	670	673	30,000	673
2004-11-08	682	682	680	680	3,000	680
2004-11-05	684	684	661	673	62,000	673
2004-11-04	681	688	680	683	24,000	683
2004-11-02	668	678	660	678	41,000	678
2004-11-01	658	660	650	660	33,000	660
2004-10-29	670	671	664	666	49,000	666
2004-10-28	655	685	655	678	69,000	678
2004-10-27	670	676	650	658	101,000	658
2004-10-26	685	685	673	680	31,000	680
2004-10-25	675	695	675	685	63,000	685
2004-10-22	689	689	672	685	62,000	685
2004-10-21	694	696	686	696	61,000	696
2004-10-20	707	707	685	695	118,000	695
2004-10-19	699	713	699	707	227,000	707
2004-10-18	704	704	700	701	112,000	701
2004-10-15	712	712	692	704	115,000	704
2004-10-14	714	714	708	713	71,000	713
2004-10-13	719	719	712	714	54,000	714
2004-10-12	719	720	713	720	235,000	720
2004-10-08	717	718	710	713	84,000	713
2004-10-07	723	725	715	716	165,000	716
2004-10-06	709	723	709	719	143,000	719
2004-10-05	720	720	713	716	225,000	716
2004-10-04	720	721	714	718	232,000	718
2004-10-01	723	730	709	712	360,000	712
2004-09-30	680	712	680	693	238,000	693
2004-09-29	686	688	677	683	84,000	683
2004-09-28	688	688	670	676	111,000	676
2004-09-27	680	681	675	675	79,000	675
2004-09-24	672	684	656	680	68,000	680
2004-09-22	673	685	665	673	107,000	673
2004-09-21	679	683	670	671	80,000	671
2004-09-17	679	679	674	675	38,000	675
2004-09-16	665	684	665	670	91,000	670
2004-09-15	686	686	667	670	98,000	670
2004-09-14	691	691	676	676	87,000	676
2004-09-13	669	683	665	681	91,000	681
2004-09-10	677	677	660	664	99,000	664
2004-09-09	676	677	666	674	29,000	674
2004-09-08	672	684	670	678	62,000	678
2004-09-07	679	684	676	681	99,000	681
2004-09-06	661	678	659	674	90,000	674
2004-09-03	679	679	659	659	71,000	659
2004-09-02	650	676	650	671	177,000	671
2004-09-01	631	647	630	645	78,000	645
2004-08-31	633	641	633	639	78,000	639
2004-08-30	637	640	630	633	32,000	633
2004-08-27	619	630	619	630	48,000	630
2004-08-26	626	626	620	622	37,000	622
2004-08-25	621	627	610	627	46,000	627
2004-08-24	628	628	624	628	21,000	628
2004-08-23	630	630	620	627	38,000	627
2004-08-20	627	634	625	632	92,000	632
2004-08-19	616	629	612	628	54,000	628
2004-08-18	615	615	607	612	26,000	612
2004-08-17	612	617	607	615	46,000	615
2004-08-16	620	620	604	613	27,000	613
2004-08-13	620	629	618	621	19,000	621
2004-08-12	630	647	625	628	52,000	628
2004-08-11	620	621	610	621	57,000	621
2004-08-10	621	621	616	619	35,000	619
2004-08-09	619	626	617	625	46,000	625
2004-08-06	616	618	606	616	50,000	616
2004-08-05	614	618	610	616	51,000	616
2004-08-04	625	625	612	619	63,000	619
2004-08-03	628	631	622	626	47,000	626
2004-08-02	644	644	624	631	118,000	631
2004-07-30	632	644	632	640	76,000	640
2004-07-29	651	651	636	642	124,000	642
2004-07-28	646	654	641	651	290,000	651
2004-07-27	615	636	615	636	309,000	636
2004-07-26	608	620	604	614	208,000	614
2004-07-23	598	608	597	608	189,000	608
2004-07-22	594	597	585	597	249,000	597
2004-07-21	589	589	580	585	94,000	585
2004-07-20	587	590	577	580	132,000	580
2004-07-16	590	590	566	577	51,000	577
2004-07-15	591	591	581	581	59,000	581
2004-07-14	585	595	581	590	59,000	590
2004-07-13	581	587	575	584	39,000	584
2004-07-12	580	580	570	575	33,000	575
2004-07-09	565	574	554	554	124,000	554
2004-07-08	567	567	557	559	47,000	559
2004-07-07	577	577	573	573	24,000	573
2004-07-06	575	575	565	567	59,000	567
2004-07-05	586	586	575	580	13,000	580
2004-07-02	589	591	587	589	48,000	589
2004-07-01	597	600	586	595	33,000	595
2004-06-30	598	607	593	605	52,000	605
2004-06-29	595	599	591	591	29,000	591
2004-06-28	583	598	581	598	47,000	598
2004-06-25	590	592	580	585	13,000	585
2004-06-24	589	589	583	589	19,000	589
2004-06-23	586	589	581	581	39,000	581
2004-06-22	594	594	589	594	10,000	594
2004-06-21	594	600	588	592	17,000	592
2004-06-18	599	599	582	589	35,000	589
2004-06-17	600	600	584	589	37,000	589
2004-06-16	599	601	589	601	34,000	601
2004-06-15	600	602	591	601	91,000	601
2004-06-14	591	602	591	591	39,000	591
2004-06-11	592	595	589	590	73,000	590
2004-06-10	595	602	594	600	68,000	600
2004-06-09	588	596	580	596	60,000	596
2004-06-08	593	593	586	588	18,000	588
2004-06-07	564	590	564	590	36,000	590
2004-06-04	568	576	568	574	40,000	574
2004-06-03	583	589	578	588	55,000	588
2004-06-02	584	584	575	583	22,000	583
2004-06-01	595	596	585	594	12,000	594
2004-05-31	580	600	562	600	84,000	600
2004-05-28	558	575	558	575	28,000	575
2004-05-27	550	557	540	557	126,000	557
2004-05-26	562	570	556	557	46,000	557
2004-05-25	572	573	565	569	23,000	569
2004-05-24	605	605	573	582	38,000	582
2004-05-21	572	588	569	588	70,000	588
2004-05-20	550	563	545	562	65,000	562
2004-05-19	538	551	528	548	50,000	548
2004-05-18	497	510	481	508	78,000	508
2004-05-17	528	528	500	501	39,000	501
2004-05-14	531	535	522	528	70,000	528
2004-05-13	531	565	531	536	57,000	536
2004-05-12	548	565	547	560	60,000	560
2004-05-11	530	547	530	542	104,000	542
2004-05-10	580	588	554	560	88,000	560
2004-05-07	619	619	605	610	39,000	610
2004-05-06	623	630	620	630	37,000	630
2004-04-30	640	643	623	643	38,000	643
2004-04-28	640	640	627	639	78,000	639
2004-04-27	640	641	625	640	45,000	640
2004-04-26	648	648	636	641	56,000	641
2004-04-23	639	647	631	644	115,000	644
2004-04-22	623	639	615	639	131,000	639
2004-04-21	629	630	617	620	74,000	620
2004-04-20	619	624	605	624	111,000	624
2004-04-19	603	625	603	619	125,000	619
2004-04-16	618	618	600	613	87,000	613
2004-04-15	624	624	598	600	62,000	600
2004-04-14	597	616	596	614	103,000	614
2004-04-13	602	602	595	600	74,000	600
2004-04-12	587	602	587	601	44,000	601
2004-04-09	590	602	590	597	69,000	597
2004-04-08	608	609	600	608	60,000	608
2004-04-07	590	608	590	602	217,000	602
2004-04-06	593	599	585	591	41,000	591
2004-04-05	596	598	588	592	118,000	592
2004-04-02	598	599	593	596	53,000	596
2004-04-01	594	595	587	595	96,000	595
2004-03-31	587	590	585	590	41,000	590
2004-03-30	585	595	583	585	47,000	585
2004-03-29	592	595	582	582	75,000	582
2004-03-26	583	595	581	584	153,000	584
2004-03-25	589	589	576	583	58,000	583
2004-03-24	581	583	565	579	84,000	579
2004-03-23	598	598	583	583	46,000	583
2004-03-22	599	600	593	598	40,000	598
2004-03-19	587	595	582	592	99,000	592
2004-03-18	588	594	588	593	116,000	593
2004-03-17	595	595	585	587	57,000	587
2004-03-16	580	589	578	585	35,000	585
2004-03-15	590	599	587	595	94,000	595
2004-03-12	582	597	580	590	190,000	590
2004-03-11	579	615	575	612	312,000	612
2004-03-10	579	599	574	589	168,000	589
2004-03-09	554	585	553	578	235,000	578
2004-03-08	554	555	547	551	67,000	551
2004-03-05	554	554	548	551	60,000	551
2004-03-04	554	554	546	550	61,000	550
2004-03-03	548	553	548	553	27,000	553
2004-03-02	554	554	548	554	54,000	554
2004-03-01	555	555	550	554	104,000	554
2004-02-27	550	555	545	553	48,000	553
2004-02-26	542	554	542	552	100,000	552
2004-02-25	540	543	540	540	41,000	540
2004-02-24	548	548	540	544	72,000	544
2004-02-23	547	555	547	548	148,000	548
2004-02-20	543	545	541	545	35,000	545
2004-02-19	546	548	541	542	36,000	542
2004-02-18	538	544	531	544	57,000	544
2004-02-17	539	539	531	534	15,000	534
2004-02-16	532	542	530	539	79,000	539
2004-02-13	531	531	510	522	31,000	522
2004-02-12	520	535	520	530	41,000	530
2004-02-10	514	519	512	516	9,000	516
2004-02-09	517	523	512	514	31,000	514
2004-02-06	513	519	513	513	30,000	513
2004-02-05	514	515	510	513	155,000	513
2004-02-04	518	521	515	516	133,000	516
2004-02-03	525	525	515	518	110,000	518
2004-02-02	520	535	519	525	137,000	525
2004-01-30	523	523	515	519	72,000	519
2004-01-29	528	533	525	527	79,000	527
2004-01-28	543	543	533	538	62,000	538
2004-01-27	541	547	540	544	92,000	544
2004-01-26	536	548	530	541	157,000	541
2004-01-23	503	545	500	540	337,000	540
2004-01-22	495	508	490	503	156,000	503
2004-01-21	482	492	481	490	97,000	490
2004-01-20	485	485	478	482	41,000	482
2004-01-19	487	489	485	485	105,000	485
2004-01-16	475	481	473	477	103,000	477
2004-01-15	476	480	471	473	93,000	473
2004-01-14	484	484	478	479	81,000	479
2004-01-13	483	487	482	485	56,000	485
2004-01-09	479	488	479	486	71,000	486
2004-01-08	485	485	480	482	62,000	482
2004-01-07	485	486	475	484	45,000	484
2004-01-06	488	490	476	488	87,000	488
2004-01-05	486	491	484	488	56,000	488

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

5976 ネツレン の時系列データ [2004年度]

5976 ネツレンの時系列データ [2004年度]