5976 ネツレン の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3068768767568225,500682
2010-12-2968069068069018,900690
2010-12-2868168568068325,900683
2010-12-2767769367769153,700691
2010-12-2468869267968636,800686
2010-12-2270070567369371,800693
2010-12-21705718701703107,800703
2010-12-2071071769970873,100708
2010-12-17708714707710101,200710
2010-12-1671271770571357,600713
2010-12-1571571570171280,000712
2010-12-1469471169171188,000711
2010-12-1367569367569232,800692
2010-12-10685685678678161,000678
2010-12-09667688662686125,900686
2010-12-0865066364766381,200663
2010-12-0764565363964999,700649
2010-12-0664965464264856,900648
2010-12-0363065063064455,000644
2010-12-02624635615631104,400631
2010-12-0162262760961474,300614
2010-11-3062363862362364,000623
2010-11-2962063461962980,500629
2010-11-2664064962062769,300627
2010-11-2564664963464450,400644
2010-11-2463065662264785,600647
2010-11-2265566063864090,600640
2010-11-1964366064365463,500654
2010-11-1861564961564387,200643
2010-11-1760562860562450,700624
2010-11-1662162561262254,600622
2010-11-1562762861362147,300621
2010-11-1262163062062353,700623
2010-11-1163263260661849,300618
2010-11-1062663662563140,000631
2010-11-0962963062562821,600628
2010-11-0862263359562891,500628
2010-11-0559961559561299,300612
2010-11-0459160458659455,300594
2010-11-0257758957158755,800587
2010-11-0157658156557564,600575
2010-10-2958458657358465,200584
2010-10-28588600588591141,700591
2010-10-27590596580591141,500591
2010-10-2657058757058467,800584
2010-10-2558458557057759,200577
2010-10-2257859656859398,700593
2010-10-2159459457058060,600580
2010-10-2059059457658739,800587
2010-10-1960160959459835,400598
2010-10-1859560658559832,300598
2010-10-1560560659359737,100597
2010-10-1460261459661066,400610
2010-10-1360161159560143,200601
2010-10-1263064059060284,500602
2010-10-08631636624625113,200625
2010-10-0763764763464154,800641
2010-10-0663864062963740,800637
2010-10-0562965060963862,300638
2010-10-0463964361663552,400635
2010-10-0164164963564066,600640
2010-09-3066566664064172,000641
2010-09-29648670645667136,200667
2010-09-2865365564264939,800649
2010-09-2763765463665449,200654
2010-09-2464365464064158,100641
2010-09-22645660642653113,900653
2010-09-21635654625645116,000645
2010-09-1761863759863494,500634
2010-09-1662262661261751,400617
2010-09-1560062459661887,900618
2010-09-1460660759060076,700600
2010-09-1362362360060666,400606
2010-09-1060361360060487,100604
2010-09-0960060058959370,100593
2010-09-0857659457659365,400593
2010-09-0758358857858060,100580
2010-09-0658558958058771,600587
2010-09-0357357857157543,700575
2010-09-0259659657057342,000573
2010-09-0157658156257946,700579
2010-08-3158560157657940,800579
2010-08-3059760759259632,400596
2010-08-2757259356658763,700587
2010-08-2656557755956938,800569
2010-08-2556557255656426,600564
2010-08-2456957456056528,700565
2010-08-2359259257357834,600578
2010-08-2059560558859044,600590
2010-08-1959660859660534,700605
2010-08-1860661359360130,500601
2010-08-1760760958459865,900598
2010-08-1661762560461925,200619
2010-08-1362262761862426,100624
2010-08-1261162460962245,900622
2010-08-1164664662362856,800628
2010-08-1066968064965665,900656
2010-08-09665700665673212,400673
2010-08-0663764963364763,600647
2010-08-0563764462963637,000636
2010-08-0464364362563236,200632
2010-08-0363464863264348,100643
2010-08-0263664362863129,500631
2010-07-3063964363363738,600637
2010-07-2965365764264943,700649
2010-07-2865466264766134,600661
2010-07-2764165663764934,900649
2010-07-2663865163864535,400645
2010-07-2364064462863624,100636
2010-07-2262763662062830,300628
2010-07-2164865063563724,000637
2010-07-2064164863564636,400646
2010-07-1666066064165124,900651
2010-07-1568168166766730,300667
2010-07-1467668767167932,800679
2010-07-1368068565966345,000663
2010-07-1267768266867327,500673
2010-07-0968368667267757,500677
2010-07-0867868867368352,300683
2010-07-0767267266266829,700668
2010-07-0668068266168047,600680
2010-07-0566469066268050,600680
2010-07-0266068065567274,300672
2010-07-0165866364165348,800653
2010-06-3067567866067155,700671
2010-06-2969070167467849,200678
2010-06-2869070166668484,100684
2010-06-2569071468869542,300695
2010-06-2470171569170463,300704
2010-06-2371571569870857,100708
2010-06-2271071870771765,300717
2010-06-2170773470172486,500724
2010-06-1869070267869872,600698
2010-06-1768468566668361,700683
2010-06-1667767966967938,500679
2010-06-1566767265966332,100663
2010-06-1466768466466650,200666
2010-06-1165666564565785,700657
2010-06-1062563761863637,000636
2010-06-0963563761062454,000624
2010-06-0861963161662344,100623
2010-06-0764664663063023,200630
2010-06-0465166364865241,100652
2010-06-0363265062764648,800646
2010-06-0262463561562273,200622
2010-06-0162363661963552,500635
2010-05-3162163362162575,600625
2010-05-2862764462163179,500631
2010-05-27611622603617154,900617
2010-05-26653668619621134,600621
2010-05-2565567665065391,300653
2010-05-24666675650667109,800667
2010-05-21692692665673112,300673
2010-05-2070171569070779,900707
2010-05-19695725673711135,100711
2010-05-18762777705710155,900710
2010-05-17761804754768385,700768
2010-05-1471873971571660,000716
2010-05-1373074272673360,000733
2010-05-1272673572172782,200727
2010-05-1172473471472171,900721
2010-05-1068571167770152,600701
2010-05-0768869567468967,200689
2010-05-0673573570870996,600709
2010-04-3075176073873980,600739
2010-04-2873374973274468,900744
2010-04-2776476875076352,400763
2010-04-2675977075576583,800765
2010-04-2373675373375182,100751
2010-04-2272974872174481,300744
2010-04-2174974973574462,800744
2010-04-2072273470173489,900734
2010-04-1973173872373068,300730
2010-04-1673775072773650,800736
2010-04-1574075573774988,800749
2010-04-14752754720741100,700741
2010-04-1376277374675692,300756
2010-04-1276078076077394,800773
2010-04-09735752733750113,400750
2010-04-0872473371973171,700731
2010-04-0772473171472969,400729
2010-04-0672472471172194,500721
2010-04-05725726713726104,000726
2010-04-02730730716727102,100727
2010-04-0172873371673082,000730
2010-03-3173174171671774,100717
2010-03-3069571869571673,500716
2010-03-2967569867569252,300692
2010-03-26670694663690158,100690
2010-03-25655671634655114,800655
2010-03-24642678632660154,400660
2010-03-2363363662863250,300632
2010-03-1961962761962730,000627
2010-03-1862062961862475,200624
2010-03-1761761761061630,100616
2010-03-1660961560461132,300611
2010-03-1561461860861327,900613
2010-03-1260561360361174,200611
2010-03-11593609592605133,400605
2010-03-1057058656057743,400577
2010-03-0956758255857546,200575
2010-03-0857658056257249,400572
2010-03-0556657356457139,800571
2010-03-0456156655656033,700560
2010-03-0355456255056091,900560
2010-03-0253255153255081,000550
2010-03-0153054553053877,900538
2010-02-2652753452552962,600529
2010-02-25517534517527103,600527
2010-02-24513533513527106,200527
2010-02-2353254352253356,800533
2010-02-22525530515527125,900527
2010-02-1953854352953049,900530
2010-02-1854154753453842,400538
2010-02-1754254753554145,200541
2010-02-1653754053253328,500533
2010-02-1554054352552725,300527
2010-02-1253553552453435,300534
2010-02-1053354152652756,900527
2010-02-0953054152554178,900541
2010-02-0854154653353460,900534
2010-02-0554655054154139,100541
2010-02-0454655954655838,200558
2010-02-0355356354255162,100551
2010-02-0255156454455238,000552
2010-02-0155655954054634,000546
2010-01-2956456855555752,300557
2010-01-2856258056057051,700570
2010-01-2757057356356435,600564
2010-01-2658759757057070,500570
2010-01-2559560958559351,500593
2010-01-2260460558759551,800595
2010-01-2160162760161461,900614
2010-01-2062262260760828,800608
2010-01-1961562560461641,000616
2010-01-1862562961361530,100615
2010-01-1564264262463074,000630
2010-01-1463063362963227,400632
2010-01-1363563862762863,200628
2010-01-1260562560562546,400625
2010-01-0861261860261142,600611
2010-01-0760561160060325,900603
2010-01-0660760758959944,300599
2010-01-0560360659359724,700597
2010-01-0459760958759133,600591

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