5976 ネツレンの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,178	1,180	1,139	1,180	51,900	1,180
2005-12-29	1,177	1,190	1,170	1,182	101,100	1,182
2005-12-28	1,147	1,166	1,140	1,155	79,800	1,155
2005-12-27	1,143	1,149	1,139	1,142	49,800	1,142
2005-12-26	1,134	1,147	1,134	1,142	35,000	1,142
2005-12-22	1,138	1,143	1,120	1,128	54,100	1,128
2005-12-21	1,150	1,150	1,130	1,134	163,100	1,134
2005-12-20	1,100	1,132	1,099	1,127	123,100	1,127
2005-12-19	1,090	1,100	1,088	1,092	52,400	1,092
2005-12-16	1,071	1,096	1,070	1,094	91,500	1,094
2005-12-15	1,092	1,096	1,075	1,091	217,400	1,091
2005-12-14	1,060	1,080	1,050	1,072	185,900	1,072
2005-12-13	1,063	1,073	1,039	1,048	191,900	1,048
2005-12-12	1,064	1,069	1,054	1,063	208,000	1,063
2005-12-09	1,000	1,039	992	1,039	402,000	1,039
2005-12-08	1,008	1,020	993	1,005	258,400	1,005
2005-12-07	1,039	1,039	1,013	1,025	363,400	1,025
2005-12-06	1,062	1,062	1,034	1,040	214,100	1,040
2005-12-05	1,075	1,076	1,030	1,042	323,500	1,042
2005-12-02	1,021	1,098	1,020	1,075	460,800	1,075
2005-12-01	973	1,020	970	1,020	308,000	1,020
2005-11-30	938	975	938	973	208,100	973
2005-11-29	928	935	922	930	106,300	930
2005-11-28	928	928	915	922	61,500	922
2005-11-25	925	926	917	921	56,200	921
2005-11-24	927	933	920	927	125,400	927
2005-11-22	916	918	907	917	132,300	917
2005-11-21	915	919	895	896	125,000	896
2005-11-18	920	927	900	912	232,400	912
2005-11-17	890	899	885	893	87,600	893
2005-11-16	874	884	869	883	160,000	883
2005-11-15	899	899	870	874	132,300	874
2005-11-14	908	908	880	895	157,900	895
2005-11-11	898	907	875	899	184,500	899
2005-11-10	908	909	892	899	87,300	899
2005-11-09	925	925	906	907	111,700	907
2005-11-08	929	932	923	924	81,000	924
2005-11-07	935	938	916	934	84,500	934
2005-11-04	930	939	916	928	115,500	928
2005-11-02	930	935	910	922	113,300	922
2005-11-01	917	932	917	930	70,600	930
2005-10-31	906	919	901	904	111,000	904
2005-10-28	896	902	891	894	55,400	894
2005-10-27	887	900	887	895	85,900	895
2005-10-26	880	897	878	897	54,600	897
2005-10-25	870	887	869	880	68,900	880
2005-10-24	899	899	870	870	67,900	870
2005-10-21	878	895	869	895	73,500	895
2005-10-20	880	885	867	877	72,400	877
2005-10-19	893	894	850	870	98,100	870
2005-10-18	896	898	890	893	97,900	893
2005-10-17	902	902	882	886	52,300	886
2005-10-14	888	898	886	894	94,600	894
2005-10-13	879	888	869	879	85,100	879
2005-10-12	891	899	880	881	83,000	881
2005-10-11	876	890	872	885	49,000	885
2005-10-07	883	894	872	881	84,000	881
2005-10-06	890	900	883	883	62,000	883
2005-10-05	905	905	889	897	67,200	897
2005-10-04	898	904	888	904	74,900	904
2005-10-03	908	908	868	897	92,600	897
2005-09-30	903	909	885	899	155,800	899
2005-09-29	915	922	900	912	140,900	912
2005-09-28	908	935	903	920	306,400	920
2005-09-27	882	900	879	891	102,700	891
2005-09-26	878	885	876	885	105,500	885
2005-09-22	875	878	867	873	62,600	873
2005-09-21	880	882	863	865	97,200	865
2005-09-20	868	878	861	873	91,200	873
2005-09-16	869	871	858	868	93,000	868
2005-09-15	860	876	860	871	111,900	871
2005-09-14	856	867	855	859	190,900	859
2005-09-13	847	857	843	855	202,000	855
2005-09-12	849	857	836	839	155,300	839
2005-09-09	843	847	836	847	242,500	847
2005-09-08	836	836	826	833	89,500	833
2005-09-07	847	848	838	840	120,000	840
2005-09-06	850	850	845	846	135,400	846
2005-09-05	850	854	846	847	127,900	847
2005-09-02	857	857	840	847	138,900	847
2005-09-01	844	852	840	847	125,600	847
2005-08-31	841	843	838	840	74,100	840
2005-08-30	833	843	830	841	82,600	841
2005-08-29	839	839	830	830	60,000	830
2005-08-26	844	844	837	839	91,500	839
2005-08-25	845	846	842	844	96,400	844
2005-08-24	858	859	845	849	92,500	849
2005-08-23	857	860	848	851	147,700	851
2005-08-22	853	857	850	857	137,200	857
2005-08-19	865	865	851	852	90,000	852
2005-08-18	860	869	852	860	74,900	860
2005-08-17	850	853	846	847	203,600	847
2005-08-16	865	865	854	858	151,800	858
2005-08-15	877	879	866	868	48,900	868
2005-08-12	877	883	873	877	63,500	877
2005-08-11	890	893	876	877	177,800	877
2005-08-10	898	898	884	893	72,100	893
2005-08-09	877	888	876	879	151,600	879
2005-08-08	881	881	851	877	133,200	877
2005-08-05	900	900	880	880	118,400	880
2005-08-04	893	899	893	895	87,700	895
2005-08-03	903	904	890	893	127,200	893
2005-08-02	900	905	896	902	216,000	902
2005-08-01	883	885	874	881	141,600	881
2005-07-29	859	871	859	867	124,800	867
2005-07-28	863	863	859	862	62,900	862
2005-07-27	857	864	857	860	38,400	860
2005-07-26	860	861	856	860	41,100	860
2005-07-25	860	863	855	855	29,400	855
2005-07-22	864	864	853	856	50,900	856
2005-07-21	862	865	859	860	119,700	860
2005-07-20	860	864	856	856	121,100	856
2005-07-19	857	860	852	852	118,800	852
2005-07-15	869	869	854	854	103,300	854
2005-07-14	835	854	826	841	84,900	841
2005-07-13	841	845	835	835	56,800	835
2005-07-12	848	849	837	845	58,300	845
2005-07-11	852	865	847	847	79,000	847
2005-07-08	860	866	850	853	72,600	853
2005-07-07	853	865	850	862	111,000	862
2005-07-06	847	854	845	848	92,300	848
2005-07-05	835	844	833	840	35,900	840
2005-07-04	853	854	841	841	71,500	841
2005-07-01	848	854	845	851	86,400	851
2005-06-30	854	854	845	847	89,500	847
2005-06-29	859	859	851	855	38,400	855
2005-06-28	853	859	853	858	29,600	858
2005-06-27	857	860	855	856	53,000	856
2005-06-24	848	858	847	858	49,500	858
2005-06-23	861	866	847	854	79,900	854
2005-06-22	840	855	839	852	175,600	852
2005-06-21	840	848	835	839	127,200	839
2005-06-20	829	838	829	832	61,500	832
2005-06-17	825	827	818	823	34,500	823
2005-06-16	825	828	806	827	58,100	827
2005-06-15	823	828	823	825	97,700	825
2005-06-14	820	822	806	815	81,100	815
2005-06-13	824	828	820	821	42,200	821
2005-06-10	824	824	812	823	96,700	823
2005-06-09	824	825	815	819	54,500	819
2005-06-08	820	823	812	823	114,900	823
2005-06-07	810	828	808	827	186,400	827
2005-06-06	789	813	789	809	328,900	809
2005-06-03	776	783	762	779	131,700	779
2005-06-02	775	780	772	776	71,400	776
2005-06-01	771	778	747	771	121,500	771
2005-05-31	758	773	758	770	73,500	770
2005-05-30	747	769	745	756	54,000	756
2005-05-27	750	752	736	739	105,000	739
2005-05-26	763	767	755	762	51,400	762
2005-05-25	779	785	771	773	45,100	773
2005-05-24	776	788	776	784	42,000	784
2005-05-23	780	795	780	786	44,500	786
2005-05-20	800	804	781	783	62,600	783
2005-05-19	780	794	775	791	103,000	791
2005-05-18	815	815	760	770	248,900	770
2005-05-17	825	828	816	817	42,500	817
2005-05-16	837	837	821	821	46,400	821
2005-05-13	838	838	824	827	70,400	827
2005-05-12	842	845	840	840	39,700	840
2005-05-11	837	845	834	842	46,700	842
2005-05-10	847	847	839	839	82,000	839
2005-05-09	838	850	831	848	152,200	848
2005-05-06	830	835	824	828	80,800	828
2005-05-02	822	830	820	824	59,400	824
2005-04-28	820	822	815	818	123,400	818
2005-04-27	804	813	796	811	126,700	811
2005-04-26	810	811	805	806	44,200	806
2005-04-25	799	807	795	800	142,600	800
2005-04-22	787	795	786	790	77,500	790
2005-04-21	798	798	776	779	139,500	779
2005-04-20	804	810	799	802	90,800	802
2005-04-19	800	800	787	799	84,300	799
2005-04-18	782	804	782	791	102,100	791
2005-04-15	829	829	811	822	80,000	822
2005-04-14	830	831	820	830	109,700	830
2005-04-13	814	833	810	831	94,200	831
2005-04-12	823	829	820	827	62,900	827
2005-04-11	833	833	823	828	64,000	828
2005-04-08	831	840	831	833	66,900	833
2005-04-07	830	835	824	830	103,000	830
2005-04-06	829	830	820	828	158,300	828
2005-04-05	820	827	810	827	157,200	827
2005-04-04	815	820	804	820	77,100	820
2005-04-01	819	819	788	814	81,600	814
2005-03-31	800	814	799	812	105,300	812
2005-03-30	794	802	790	801	80,800	801
2005-03-29	800	810	785	794	53,100	794
2005-03-28	794	801	784	799	55,700	799
2005-03-25	810	811	795	800	79,800	800
2005-03-24	828	828	801	806	105,700	806
2005-03-23	831	850	813	818	217,400	818
2005-03-22	850	850	828	829	145,900	829
2005-03-18	817	844	813	842	278,700	842
2005-03-17	805	820	796	807	140,200	807
2005-03-16	792	808	773	801	122,100	801
2005-03-15	801	801	784	796	107,800	796
2005-03-14	822	826	802	803	98,800	803
2005-03-11	829	831	822	825	95,100	825
2005-03-10	826	829	820	822	77,400	822
2005-03-09	826	835	815	816	109,000	816
2005-03-08	842	842	810	823	170,000	823
2005-03-07	815	820	806	812	85,100	812
2005-03-04	795	816	793	805	123,600	805
2005-03-03	780	793	780	793	103,400	793
2005-03-02	778	793	778	790	110,800	790
2005-03-01	786	793	778	793	74,500	793
2005-02-28	795	799	788	794	86,100	794
2005-02-25	790	805	788	794	182,800	794
2005-02-24	773	788	773	784	85,300	784
2005-02-23	755	776	749	773	98,900	773
2005-02-22	767	796	766	775	369,400	775
2005-02-21	753	768	748	766	273,500	766
2005-02-18	745	753	744	746	168,200	746
2005-02-17	745	749	742	746	180,700	746
2005-02-16	720	749	720	742	268,800	742
2005-02-15	726	729	716	720	107,900	720
2005-02-14	740	741	735	735	112,900	735
2005-02-10	740	741	732	734	135,300	734
2005-02-09	739	740	734	734	167,300	734
2005-02-08	743	745	736	738	251,200	738
2005-02-07	730	741	728	737	290,700	737
2005-02-04	735	737	711	725	166,500	725
2005-02-03	724	735	724	735	111,900	735
2005-02-02	739	748	726	731	174,100	731
2005-02-01	729	741	715	741	241,300	741
2005-01-31	719	730	717	721	193,900	721
2005-01-28	705	723	705	723	209,000	723
2005-01-27	723	725	703	719	106,600	719
2005-01-26	710	723	706	723	140,300	723
2005-01-25	705	710	700	710	79,300	710
2005-01-24	709	709	702	708	93,700	708
2005-01-21	703	710	699	710	111,300	710
2005-01-20	699	705	698	700	167,100	700
2005-01-19	691	700	691	698	137,500	698
2005-01-18	701	701	691	696	131,400	696
2005-01-17	690	707	681	698	290,000	698
2005-01-14	664	686	663	674	205,400	674
2005-01-13	670	672	662	667	75,800	667
2005-01-12	673	680	671	672	216,300	672
2005-01-11	672	679	667	678	193,000	678
2005-01-07	662	673	658	661	132,700	661
2005-01-06	648	663	646	660	177,800	660
2005-01-05	646	655	641	648	91,600	648
2005-01-04	641	646	641	646	25,200	646

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5976 ネツレン の時系列データ [2005年度]

5976 ネツレンの時系列データ [2005年度]