5976 ネツレン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 613 | 613 | 589 | 589 | 49,500 | 589 |
| 2009-12-29 | 614 | 618 | 610 | 612 | 24,800 | 612 |
| 2009-12-28 | 610 | 625 | 610 | 619 | 23,800 | 619 |
| 2009-12-25 | 612 | 616 | 606 | 610 | 42,600 | 610 |
| 2009-12-24 | 615 | 628 | 610 | 618 | 80,500 | 618 |
| 2009-12-22 | 616 | 623 | 607 | 612 | 76,800 | 612 |
| 2009-12-21 | 615 | 629 | 598 | 614 | 78,600 | 614 |
| 2009-12-18 | 604 | 615 | 598 | 606 | 45,200 | 606 |
| 2009-12-17 | 612 | 615 | 597 | 612 | 65,100 | 612 |
| 2009-12-16 | 591 | 605 | 586 | 602 | 88,100 | 602 |
| 2009-12-15 | 580 | 595 | 578 | 592 | 95,300 | 592 |
| 2009-12-14 | 568 | 576 | 565 | 574 | 85,000 | 574 |
| 2009-12-11 | 563 | 572 | 549 | 571 | 94,100 | 571 |
| 2009-12-10 | 554 | 566 | 544 | 553 | 85,200 | 553 |
| 2009-12-09 | 547 | 559 | 540 | 548 | 37,400 | 548 |
| 2009-12-08 | 563 | 570 | 556 | 560 | 47,800 | 560 |
| 2009-12-07 | 570 | 576 | 562 | 572 | 46,500 | 572 |
| 2009-12-04 | 560 | 571 | 544 | 568 | 89,300 | 568 |
| 2009-12-03 | 554 | 576 | 548 | 567 | 136,700 | 567 |
| 2009-12-02 | 543 | 558 | 534 | 545 | 74,400 | 545 |
| 2009-12-01 | 520 | 548 | 516 | 548 | 68,700 | 548 |
| 2009-11-30 | 514 | 530 | 514 | 528 | 103,000 | 528 |
| 2009-11-27 | 503 | 514 | 499 | 505 | 117,400 | 505 |
| 2009-11-26 | 522 | 528 | 501 | 518 | 190,300 | 518 |
| 2009-11-25 | 530 | 541 | 520 | 534 | 167,800 | 534 |
| 2009-11-24 | 562 | 569 | 537 | 547 | 110,800 | 547 |
| 2009-11-20 | 544 | 552 | 536 | 552 | 116,100 | 552 |
| 2009-11-19 | 553 | 563 | 544 | 561 | 98,700 | 561 |
| 2009-11-18 | 560 | 563 | 544 | 561 | 126,500 | 561 |
| 2009-11-17 | 563 | 579 | 559 | 567 | 91,400 | 567 |
| 2009-11-16 | 571 | 575 | 559 | 573 | 83,900 | 573 |
| 2009-11-13 | 577 | 604 | 577 | 581 | 129,200 | 581 |
| 2009-11-12 | 604 | 604 | 584 | 587 | 77,000 | 587 |
| 2009-11-11 | 600 | 612 | 596 | 604 | 74,600 | 604 |
| 2009-11-10 | 619 | 622 | 597 | 603 | 123,800 | 603 |
| 2009-11-09 | 617 | 639 | 589 | 627 | 106,600 | 627 |
| 2009-11-06 | 628 | 633 | 611 | 624 | 85,200 | 624 |
| 2009-11-05 | 644 | 647 | 627 | 638 | 58,600 | 638 |
| 2009-11-04 | 638 | 653 | 637 | 651 | 57,200 | 651 |
| 2009-11-02 | 652 | 656 | 635 | 648 | 43,000 | 648 |
| 2009-10-30 | 656 | 658 | 643 | 652 | 54,100 | 652 |
| 2009-10-29 | 650 | 653 | 642 | 649 | 69,800 | 649 |
| 2009-10-28 | 674 | 675 | 637 | 656 | 77,700 | 656 |
| 2009-10-27 | 666 | 670 | 657 | 667 | 78,100 | 667 |
| 2009-10-26 | 670 | 679 | 668 | 676 | 32,900 | 676 |
| 2009-10-23 | 680 | 682 | 669 | 675 | 73,000 | 675 |
| 2009-10-22 | 673 | 676 | 659 | 673 | 56,500 | 673 |
| 2009-10-21 | 688 | 688 | 675 | 683 | 47,100 | 683 |
| 2009-10-20 | 682 | 690 | 675 | 687 | 28,800 | 687 |
| 2009-10-19 | 684 | 684 | 665 | 680 | 48,300 | 680 |
| 2009-10-16 | 683 | 688 | 664 | 674 | 30,100 | 674 |
| 2009-10-15 | 675 | 688 | 671 | 679 | 41,600 | 679 |
| 2009-10-14 | 680 | 684 | 669 | 679 | 65,500 | 679 |
| 2009-10-13 | 670 | 685 | 652 | 680 | 56,600 | 680 |
| 2009-10-09 | 669 | 674 | 651 | 670 | 49,800 | 670 |
| 2009-10-08 | 670 | 670 | 651 | 664 | 36,600 | 664 |
| 2009-10-07 | 649 | 665 | 639 | 665 | 40,800 | 665 |
| 2009-10-06 | 635 | 650 | 622 | 639 | 72,400 | 639 |
| 2009-10-05 | 644 | 646 | 631 | 639 | 30,000 | 639 |
| 2009-10-02 | 642 | 655 | 618 | 644 | 84,400 | 644 |
| 2009-10-01 | 689 | 689 | 665 | 681 | 40,700 | 681 |
| 2009-09-30 | 677 | 699 | 674 | 698 | 30,900 | 698 |
| 2009-09-29 | 671 | 689 | 662 | 680 | 51,500 | 680 |
| 2009-09-28 | 669 | 678 | 665 | 675 | 50,700 | 675 |
| 2009-09-25 | 689 | 689 | 660 | 679 | 51,100 | 679 |
| 2009-09-24 | 681 | 692 | 660 | 691 | 103,000 | 691 |
| 2009-09-18 | 683 | 694 | 665 | 674 | 113,900 | 674 |
| 2009-09-17 | 679 | 690 | 677 | 690 | 52,000 | 690 |
| 2009-09-16 | 674 | 687 | 672 | 679 | 61,900 | 679 |
| 2009-09-15 | 689 | 692 | 670 | 679 | 60,400 | 679 |
| 2009-09-14 | 707 | 707 | 689 | 691 | 49,100 | 691 |
| 2009-09-11 | 720 | 720 | 701 | 706 | 69,400 | 706 |
| 2009-09-10 | 706 | 717 | 705 | 713 | 40,000 | 713 |
| 2009-09-09 | 705 | 712 | 702 | 703 | 39,300 | 703 |
| 2009-09-08 | 710 | 714 | 703 | 704 | 47,400 | 704 |
| 2009-09-07 | 707 | 716 | 705 | 708 | 44,400 | 708 |
| 2009-09-04 | 708 | 716 | 701 | 707 | 65,800 | 707 |
| 2009-09-03 | 703 | 707 | 692 | 698 | 60,500 | 698 |
| 2009-09-02 | 690 | 703 | 675 | 702 | 76,300 | 702 |
| 2009-09-01 | 709 | 722 | 705 | 720 | 43,900 | 720 |
| 2009-08-31 | 716 | 726 | 706 | 719 | 71,800 | 719 |
| 2009-08-28 | 725 | 725 | 710 | 715 | 51,400 | 715 |
| 2009-08-27 | 718 | 718 | 699 | 712 | 78,000 | 712 |
| 2009-08-26 | 704 | 717 | 697 | 717 | 77,100 | 717 |
| 2009-08-25 | 700 | 703 | 693 | 698 | 50,000 | 698 |
| 2009-08-24 | 698 | 717 | 698 | 704 | 75,200 | 704 |
| 2009-08-21 | 700 | 701 | 682 | 694 | 66,800 | 694 |
| 2009-08-20 | 687 | 702 | 680 | 700 | 101,200 | 700 |
| 2009-08-19 | 700 | 704 | 688 | 690 | 51,300 | 690 |
| 2009-08-18 | 682 | 699 | 682 | 695 | 62,700 | 695 |
| 2009-08-17 | 689 | 697 | 678 | 690 | 97,800 | 690 |
| 2009-08-14 | 679 | 696 | 676 | 696 | 80,300 | 696 |
| 2009-08-13 | 670 | 682 | 670 | 680 | 58,000 | 680 |
| 2009-08-12 | 672 | 677 | 665 | 670 | 59,500 | 670 |
| 2009-08-11 | 670 | 685 | 668 | 681 | 56,300 | 681 |
| 2009-08-10 | 665 | 673 | 653 | 667 | 87,200 | 667 |
| 2009-08-07 | 651 | 664 | 631 | 659 | 198,200 | 659 |
| 2009-08-06 | 661 | 672 | 656 | 665 | 80,100 | 665 |
| 2009-08-05 | 663 | 681 | 663 | 669 | 104,300 | 669 |
| 2009-08-04 | 662 | 672 | 656 | 666 | 77,400 | 666 |
| 2009-08-03 | 660 | 662 | 650 | 658 | 45,700 | 658 |
| 2009-07-31 | 645 | 656 | 639 | 652 | 89,100 | 652 |
| 2009-07-30 | 640 | 646 | 628 | 646 | 88,000 | 646 |
| 2009-07-29 | 649 | 655 | 631 | 635 | 195,100 | 635 |
| 2009-07-28 | 657 | 660 | 637 | 653 | 205,400 | 653 |
| 2009-07-27 | 663 | 670 | 648 | 662 | 189,000 | 662 |
| 2009-07-24 | 664 | 669 | 654 | 664 | 80,400 | 664 |
| 2009-07-23 | 657 | 671 | 657 | 662 | 136,400 | 662 |
| 2009-07-22 | 682 | 684 | 651 | 676 | 192,100 | 676 |
| 2009-07-21 | 679 | 692 | 660 | 688 | 117,300 | 688 |
| 2009-07-17 | 688 | 691 | 669 | 672 | 144,300 | 672 |
| 2009-07-16 | 711 | 711 | 697 | 698 | 102,800 | 698 |
| 2009-07-15 | 720 | 720 | 695 | 701 | 118,700 | 701 |
| 2009-07-14 | 695 | 709 | 686 | 700 | 77,800 | 700 |
| 2009-07-13 | 688 | 694 | 665 | 675 | 101,100 | 675 |
| 2009-07-10 | 689 | 695 | 670 | 689 | 59,300 | 689 |
| 2009-07-09 | 684 | 701 | 670 | 682 | 75,100 | 682 |
| 2009-07-08 | 700 | 714 | 695 | 704 | 107,800 | 704 |
| 2009-07-07 | 737 | 744 | 714 | 720 | 66,800 | 720 |
| 2009-07-06 | 727 | 741 | 711 | 736 | 45,900 | 736 |
| 2009-07-03 | 726 | 741 | 722 | 734 | 54,200 | 734 |
| 2009-07-02 | 747 | 749 | 724 | 746 | 85,000 | 746 |
| 2009-07-01 | 740 | 750 | 722 | 737 | 64,400 | 737 |
| 2009-06-30 | 712 | 745 | 708 | 745 | 137,700 | 745 |
| 2009-06-29 | 693 | 704 | 685 | 702 | 100,500 | 702 |
| 2009-06-26 | 706 | 706 | 673 | 690 | 86,600 | 690 |
| 2009-06-25 | 659 | 692 | 659 | 682 | 110,400 | 682 |
| 2009-06-24 | 664 | 676 | 652 | 665 | 97,400 | 665 |
| 2009-06-23 | 693 | 694 | 668 | 674 | 103,300 | 674 |
| 2009-06-22 | 695 | 713 | 685 | 703 | 100,500 | 703 |
| 2009-06-19 | 696 | 709 | 685 | 687 | 129,900 | 687 |
| 2009-06-18 | 725 | 725 | 692 | 706 | 61,700 | 706 |
| 2009-06-17 | 710 | 727 | 705 | 720 | 66,800 | 720 |
| 2009-06-16 | 729 | 740 | 715 | 720 | 106,500 | 720 |
| 2009-06-15 | 750 | 766 | 750 | 759 | 71,800 | 759 |
| 2009-06-12 | 755 | 772 | 751 | 756 | 118,800 | 756 |
| 2009-06-11 | 784 | 784 | 760 | 765 | 54,000 | 765 |
| 2009-06-10 | 745 | 774 | 743 | 774 | 93,300 | 774 |
| 2009-06-09 | 751 | 762 | 744 | 744 | 69,600 | 744 |
| 2009-06-08 | 747 | 755 | 742 | 744 | 103,500 | 744 |
| 2009-06-05 | 765 | 769 | 749 | 757 | 70,500 | 757 |
| 2009-06-04 | 773 | 780 | 756 | 763 | 84,000 | 763 |
| 2009-06-03 | 780 | 791 | 770 | 783 | 47,700 | 783 |
| 2009-06-02 | 796 | 798 | 783 | 784 | 51,600 | 784 |
| 2009-06-01 | 768 | 800 | 757 | 795 | 100,000 | 795 |
| 2009-05-29 | 780 | 783 | 765 | 776 | 90,100 | 776 |
| 2009-05-28 | 741 | 795 | 740 | 795 | 145,900 | 795 |
| 2009-05-27 | 759 | 795 | 759 | 770 | 199,800 | 770 |
| 2009-05-26 | 703 | 741 | 690 | 740 | 158,800 | 740 |
| 2009-05-25 | 686 | 698 | 676 | 684 | 70,100 | 684 |
| 2009-05-22 | 671 | 681 | 662 | 678 | 72,800 | 678 |
| 2009-05-21 | 697 | 697 | 668 | 678 | 112,900 | 678 |
| 2009-05-20 | 683 | 709 | 683 | 707 | 73,100 | 707 |
| 2009-05-19 | 719 | 722 | 678 | 684 | 150,600 | 684 |
| 2009-05-18 | 735 | 736 | 710 | 718 | 98,000 | 718 |
| 2009-05-15 | 738 | 775 | 738 | 775 | 51,400 | 775 |
| 2009-05-14 | 755 | 760 | 741 | 743 | 54,700 | 743 |
| 2009-05-13 | 776 | 789 | 757 | 776 | 41,900 | 776 |
| 2009-05-12 | 764 | 790 | 764 | 771 | 52,600 | 771 |
| 2009-05-11 | 778 | 786 | 759 | 774 | 60,600 | 774 |
| 2009-05-08 | 769 | 781 | 760 | 778 | 43,900 | 778 |
| 2009-05-07 | 760 | 784 | 750 | 782 | 60,400 | 782 |
| 2009-05-01 | 742 | 752 | 733 | 744 | 48,700 | 744 |
| 2009-04-30 | 755 | 768 | 730 | 740 | 58,600 | 740 |
| 2009-04-28 | 739 | 760 | 720 | 720 | 77,400 | 720 |
| 2009-04-27 | 726 | 740 | 714 | 738 | 86,600 | 738 |
| 2009-04-24 | 694 | 709 | 685 | 696 | 61,200 | 696 |
| 2009-04-23 | 694 | 710 | 657 | 704 | 119,000 | 704 |
| 2009-04-22 | 710 | 715 | 689 | 693 | 54,800 | 693 |
| 2009-04-21 | 683 | 709 | 670 | 700 | 186,200 | 700 |
| 2009-04-20 | 710 | 737 | 701 | 722 | 87,600 | 722 |
| 2009-04-17 | 713 | 736 | 705 | 713 | 55,000 | 713 |
| 2009-04-16 | 692 | 738 | 691 | 712 | 63,100 | 712 |
| 2009-04-15 | 690 | 692 | 661 | 685 | 84,500 | 685 |
| 2009-04-14 | 695 | 699 | 685 | 690 | 80,900 | 690 |
| 2009-04-13 | 690 | 705 | 678 | 687 | 85,400 | 687 |
| 2009-04-10 | 682 | 702 | 662 | 695 | 92,700 | 695 |
| 2009-04-09 | 635 | 663 | 628 | 662 | 95,800 | 662 |
| 2009-04-08 | 623 | 642 | 616 | 629 | 60,900 | 629 |
| 2009-04-07 | 616 | 640 | 583 | 633 | 75,900 | 633 |
| 2009-04-06 | 631 | 633 | 600 | 606 | 56,000 | 606 |
| 2009-04-03 | 630 | 630 | 612 | 626 | 40,700 | 626 |
| 2009-04-02 | 605 | 628 | 598 | 624 | 72,300 | 624 |
| 2009-04-01 | 572 | 593 | 572 | 593 | 24,800 | 593 |
| 2009-03-31 | 583 | 591 | 562 | 570 | 64,000 | 570 |
| 2009-03-30 | 618 | 629 | 593 | 593 | 51,300 | 593 |
| 2009-03-27 | 604 | 635 | 604 | 616 | 98,300 | 616 |
| 2009-03-26 | 568 | 588 | 568 | 588 | 32,700 | 588 |
| 2009-03-25 | 572 | 579 | 562 | 576 | 48,100 | 576 |
| 2009-03-24 | 560 | 565 | 548 | 562 | 71,900 | 562 |
| 2009-03-23 | 549 | 557 | 539 | 548 | 61,300 | 548 |
| 2009-03-19 | 540 | 540 | 524 | 530 | 25,200 | 530 |
| 2009-03-18 | 533 | 541 | 529 | 530 | 32,200 | 530 |
| 2009-03-17 | 535 | 549 | 526 | 535 | 62,000 | 535 |
| 2009-03-16 | 540 | 545 | 528 | 540 | 39,700 | 540 |
| 2009-03-13 | 495 | 529 | 495 | 524 | 95,300 | 524 |
| 2009-03-12 | 516 | 526 | 512 | 514 | 29,400 | 514 |
| 2009-03-11 | 549 | 549 | 521 | 526 | 32,700 | 526 |
| 2009-03-10 | 522 | 532 | 516 | 529 | 50,300 | 529 |
| 2009-03-09 | 532 | 538 | 495 | 521 | 90,100 | 521 |
| 2009-03-06 | 579 | 581 | 559 | 562 | 61,600 | 562 |
| 2009-03-05 | 565 | 611 | 565 | 599 | 85,800 | 599 |
| 2009-03-04 | 553 | 570 | 552 | 564 | 57,300 | 564 |
| 2009-03-03 | 561 | 569 | 547 | 562 | 57,600 | 562 |
| 2009-03-02 | 570 | 596 | 555 | 559 | 62,000 | 559 |
| 2009-02-27 | 593 | 600 | 572 | 595 | 56,200 | 595 |
| 2009-02-26 | 585 | 597 | 581 | 583 | 46,600 | 583 |
| 2009-02-25 | 570 | 585 | 557 | 585 | 52,100 | 585 |
| 2009-02-24 | 544 | 558 | 538 | 550 | 44,700 | 550 |
| 2009-02-23 | 560 | 571 | 554 | 564 | 43,000 | 564 |
| 2009-02-20 | 585 | 590 | 564 | 570 | 34,800 | 570 |
| 2009-02-19 | 579 | 595 | 575 | 595 | 44,300 | 595 |
| 2009-02-18 | 582 | 582 | 539 | 570 | 83,900 | 570 |
| 2009-02-17 | 588 | 602 | 581 | 582 | 120,100 | 582 |
| 2009-02-16 | 562 | 590 | 561 | 583 | 82,400 | 583 |
| 2009-02-13 | 553 | 558 | 531 | 545 | 81,900 | 545 |
| 2009-02-12 | 560 | 570 | 541 | 559 | 58,400 | 559 |
| 2009-02-10 | 574 | 595 | 566 | 570 | 50,600 | 570 |
| 2009-02-09 | 575 | 590 | 564 | 566 | 71,300 | 566 |
| 2009-02-06 | 606 | 612 | 575 | 583 | 57,600 | 583 |
| 2009-02-05 | 601 | 604 | 581 | 597 | 38,800 | 597 |
| 2009-02-04 | 593 | 601 | 582 | 601 | 34,300 | 601 |
| 2009-02-03 | 585 | 616 | 584 | 584 | 38,300 | 584 |
| 2009-02-02 | 585 | 598 | 576 | 596 | 84,700 | 596 |
| 2009-01-30 | 602 | 604 | 582 | 595 | 145,200 | 595 |
| 2009-01-29 | 638 | 638 | 611 | 621 | 66,700 | 621 |
| 2009-01-28 | 641 | 650 | 624 | 633 | 46,900 | 633 |
| 2009-01-27 | 603 | 639 | 601 | 635 | 132,000 | 635 |
| 2009-01-26 | 583 | 615 | 581 | 610 | 49,400 | 610 |
| 2009-01-23 | 591 | 599 | 582 | 590 | 51,900 | 590 |
| 2009-01-22 | 579 | 599 | 571 | 597 | 81,800 | 597 |
| 2009-01-21 | 563 | 585 | 560 | 564 | 72,400 | 564 |
| 2009-01-20 | 584 | 586 | 567 | 571 | 58,800 | 571 |
| 2009-01-19 | 600 | 615 | 591 | 594 | 76,500 | 594 |
| 2009-01-16 | 591 | 615 | 584 | 593 | 118,800 | 593 |
| 2009-01-15 | 586 | 618 | 584 | 601 | 116,800 | 601 |
| 2009-01-14 | 589 | 607 | 583 | 587 | 83,100 | 587 |
| 2009-01-13 | 561 | 589 | 561 | 579 | 64,200 | 579 |
| 2009-01-09 | 610 | 611 | 591 | 591 | 69,300 | 591 |
| 2009-01-08 | 615 | 615 | 577 | 611 | 79,000 | 611 |
| 2009-01-07 | 622 | 627 | 609 | 619 | 97,000 | 619 |
| 2009-01-06 | 615 | 634 | 602 | 615 | 38,500 | 615 |
| 2009-01-05 | 648 | 648 | 617 | 618 | 24,000 | 618 |
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