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
2010-12-30	687	687	675	682	25,500	682
2010-12-29	680	690	680	690	18,900	690
2010-12-28	681	685	680	683	25,900	683
2010-12-27	677	693	677	691	53,700	691
2010-12-24	688	692	679	686	36,800	686
2010-12-22	700	705	673	693	71,800	693
2010-12-21	705	718	701	703	107,800	703
2010-12-20	710	717	699	708	73,100	708
2010-12-17	708	714	707	710	101,200	710
2010-12-16	712	717	705	713	57,600	713
2010-12-15	715	715	701	712	80,000	712
2010-12-14	694	711	691	711	88,000	711
2010-12-13	675	693	675	692	32,800	692
2010-12-10	685	685	678	678	161,000	678
2010-12-09	667	688	662	686	125,900	686
2010-12-08	650	663	647	663	81,200	663
2010-12-07	645	653	639	649	99,700	649
2010-12-06	649	654	642	648	56,900	648
2010-12-03	630	650	630	644	55,000	644
2010-12-02	624	635	615	631	104,400	631
2010-12-01	622	627	609	614	74,300	614
2010-11-30	623	638	623	623	64,000	623
2010-11-29	620	634	619	629	80,500	629
2010-11-26	640	649	620	627	69,300	627
2010-11-25	646	649	634	644	50,400	644
2010-11-24	630	656	622	647	85,600	647
2010-11-22	655	660	638	640	90,600	640
2010-11-19	643	660	643	654	63,500	654
2010-11-18	615	649	615	643	87,200	643
2010-11-17	605	628	605	624	50,700	624
2010-11-16	621	625	612	622	54,600	622
2010-11-15	627	628	613	621	47,300	621
2010-11-12	621	630	620	623	53,700	623
2010-11-11	632	632	606	618	49,300	618
2010-11-10	626	636	625	631	40,000	631
2010-11-09	629	630	625	628	21,600	628
2010-11-08	622	633	595	628	91,500	628
2010-11-05	599	615	595	612	99,300	612
2010-11-04	591	604	586	594	55,300	594
2010-11-02	577	589	571	587	55,800	587
2010-11-01	576	581	565	575	64,600	575
2010-10-29	584	586	573	584	65,200	584
2010-10-28	588	600	588	591	141,700	591
2010-10-27	590	596	580	591	141,500	591
2010-10-26	570	587	570	584	67,800	584
2010-10-25	584	585	570	577	59,200	577
2010-10-22	578	596	568	593	98,700	593
2010-10-21	594	594	570	580	60,600	580
2010-10-20	590	594	576	587	39,800	587
2010-10-19	601	609	594	598	35,400	598
2010-10-18	595	606	585	598	32,300	598
2010-10-15	605	606	593	597	37,100	597
2010-10-14	602	614	596	610	66,400	610
2010-10-13	601	611	595	601	43,200	601
2010-10-12	630	640	590	602	84,500	602
2010-10-08	631	636	624	625	113,200	625
2010-10-07	637	647	634	641	54,800	641
2010-10-06	638	640	629	637	40,800	637
2010-10-05	629	650	609	638	62,300	638
2010-10-04	639	643	616	635	52,400	635
2010-10-01	641	649	635	640	66,600	640
2010-09-30	665	666	640	641	72,000	641
2010-09-29	648	670	645	667	136,200	667
2010-09-28	653	655	642	649	39,800	649
2010-09-27	637	654	636	654	49,200	654
2010-09-24	643	654	640	641	58,100	641
2010-09-22	645	660	642	653	113,900	653
2010-09-21	635	654	625	645	116,000	645
2010-09-17	618	637	598	634	94,500	634
2010-09-16	622	626	612	617	51,400	617
2010-09-15	600	624	596	618	87,900	618
2010-09-14	606	607	590	600	76,700	600
2010-09-13	623	623	600	606	66,400	606
2010-09-10	603	613	600	604	87,100	604
2010-09-09	600	600	589	593	70,100	593
2010-09-08	576	594	576	593	65,400	593
2010-09-07	583	588	578	580	60,100	580
2010-09-06	585	589	580	587	71,600	587
2010-09-03	573	578	571	575	43,700	575
2010-09-02	596	596	570	573	42,000	573
2010-09-01	576	581	562	579	46,700	579
2010-08-31	585	601	576	579	40,800	579
2010-08-30	597	607	592	596	32,400	596
2010-08-27	572	593	566	587	63,700	587
2010-08-26	565	577	559	569	38,800	569
2010-08-25	565	572	556	564	26,600	564
2010-08-24	569	574	560	565	28,700	565
2010-08-23	592	592	573	578	34,600	578
2010-08-20	595	605	588	590	44,600	590
2010-08-19	596	608	596	605	34,700	605
2010-08-18	606	613	593	601	30,500	601
2010-08-17	607	609	584	598	65,900	598
2010-08-16	617	625	604	619	25,200	619
2010-08-13	622	627	618	624	26,100	624
2010-08-12	611	624	609	622	45,900	622
2010-08-11	646	646	623	628	56,800	628
2010-08-10	669	680	649	656	65,900	656
2010-08-09	665	700	665	673	212,400	673
2010-08-06	637	649	633	647	63,600	647
2010-08-05	637	644	629	636	37,000	636
2010-08-04	643	643	625	632	36,200	632
2010-08-03	634	648	632	643	48,100	643
2010-08-02	636	643	628	631	29,500	631
2010-07-30	639	643	633	637	38,600	637
2010-07-29	653	657	642	649	43,700	649
2010-07-28	654	662	647	661	34,600	661
2010-07-27	641	656	637	649	34,900	649
2010-07-26	638	651	638	645	35,400	645
2010-07-23	640	644	628	636	24,100	636
2010-07-22	627	636	620	628	30,300	628
2010-07-21	648	650	635	637	24,000	637
2010-07-20	641	648	635	646	36,400	646
2010-07-16	660	660	641	651	24,900	651
2010-07-15	681	681	667	667	30,300	667
2010-07-14	676	687	671	679	32,800	679
2010-07-13	680	685	659	663	45,000	663
2010-07-12	677	682	668	673	27,500	673
2010-07-09	683	686	672	677	57,500	677
2010-07-08	678	688	673	683	52,300	683
2010-07-07	672	672	662	668	29,700	668
2010-07-06	680	682	661	680	47,600	680
2010-07-05	664	690	662	680	50,600	680
2010-07-02	660	680	655	672	74,300	672
2010-07-01	658	663	641	653	48,800	653
2010-06-30	675	678	660	671	55,700	671
2010-06-29	690	701	674	678	49,200	678
2010-06-28	690	701	666	684	84,100	684
2010-06-25	690	714	688	695	42,300	695
2010-06-24	701	715	691	704	63,300	704
2010-06-23	715	715	698	708	57,100	708
2010-06-22	710	718	707	717	65,300	717
2010-06-21	707	734	701	724	86,500	724
2010-06-18	690	702	678	698	72,600	698
2010-06-17	684	685	666	683	61,700	683
2010-06-16	677	679	669	679	38,500	679
2010-06-15	667	672	659	663	32,100	663
2010-06-14	667	684	664	666	50,200	666
2010-06-11	656	665	645	657	85,700	657
2010-06-10	625	637	618	636	37,000	636
2010-06-09	635	637	610	624	54,000	624
2010-06-08	619	631	616	623	44,100	623
2010-06-07	646	646	630	630	23,200	630
2010-06-04	651	663	648	652	41,100	652
2010-06-03	632	650	627	646	48,800	646
2010-06-02	624	635	615	622	73,200	622
2010-06-01	623	636	619	635	52,500	635
2010-05-31	621	633	621	625	75,600	625
2010-05-28	627	644	621	631	79,500	631
2010-05-27	611	622	603	617	154,900	617
2010-05-26	653	668	619	621	134,600	621
2010-05-25	655	676	650	653	91,300	653
2010-05-24	666	675	650	667	109,800	667
2010-05-21	692	692	665	673	112,300	673
2010-05-20	701	715	690	707	79,900	707
2010-05-19	695	725	673	711	135,100	711
2010-05-18	762	777	705	710	155,900	710
2010-05-17	761	804	754	768	385,700	768
2010-05-14	718	739	715	716	60,000	716
2010-05-13	730	742	726	733	60,000	733
2010-05-12	726	735	721	727	82,200	727
2010-05-11	724	734	714	721	71,900	721
2010-05-10	685	711	677	701	52,600	701
2010-05-07	688	695	674	689	67,200	689
2010-05-06	735	735	708	709	96,600	709
2010-04-30	751	760	738	739	80,600	739
2010-04-28	733	749	732	744	68,900	744
2010-04-27	764	768	750	763	52,400	763
2010-04-26	759	770	755	765	83,800	765
2010-04-23	736	753	733	751	82,100	751
2010-04-22	729	748	721	744	81,300	744
2010-04-21	749	749	735	744	62,800	744
2010-04-20	722	734	701	734	89,900	734
2010-04-19	731	738	723	730	68,300	730
2010-04-16	737	750	727	736	50,800	736
2010-04-15	740	755	737	749	88,800	749
2010-04-14	752	754	720	741	100,700	741
2010-04-13	762	773	746	756	92,300	756
2010-04-12	760	780	760	773	94,800	773
2010-04-09	735	752	733	750	113,400	750
2010-04-08	724	733	719	731	71,700	731
2010-04-07	724	731	714	729	69,400	729
2010-04-06	724	724	711	721	94,500	721
2010-04-05	725	726	713	726	104,000	726
2010-04-02	730	730	716	727	102,100	727
2010-04-01	728	733	716	730	82,000	730
2010-03-31	731	741	716	717	74,100	717
2010-03-30	695	718	695	716	73,500	716
2010-03-29	675	698	675	692	52,300	692
2010-03-26	670	694	663	690	158,100	690
2010-03-25	655	671	634	655	114,800	655
2010-03-24	642	678	632	660	154,400	660
2010-03-23	633	636	628	632	50,300	632
2010-03-19	619	627	619	627	30,000	627
2010-03-18	620	629	618	624	75,200	624
2010-03-17	617	617	610	616	30,100	616
2010-03-16	609	615	604	611	32,300	611
2010-03-15	614	618	608	613	27,900	613
2010-03-12	605	613	603	611	74,200	611
2010-03-11	593	609	592	605	133,400	605
2010-03-10	570	586	560	577	43,400	577
2010-03-09	567	582	558	575	46,200	575
2010-03-08	576	580	562	572	49,400	572
2010-03-05	566	573	564	571	39,800	571
2010-03-04	561	566	556	560	33,700	560
2010-03-03	554	562	550	560	91,900	560
2010-03-02	532	551	532	550	81,000	550
2010-03-01	530	545	530	538	77,900	538
2010-02-26	527	534	525	529	62,600	529
2010-02-25	517	534	517	527	103,600	527
2010-02-24	513	533	513	527	106,200	527
2010-02-23	532	543	522	533	56,800	533
2010-02-22	525	530	515	527	125,900	527
2010-02-19	538	543	529	530	49,900	530
2010-02-18	541	547	534	538	42,400	538
2010-02-17	542	547	535	541	45,200	541
2010-02-16	537	540	532	533	28,500	533
2010-02-15	540	543	525	527	25,300	527
2010-02-12	535	535	524	534	35,300	534
2010-02-10	533	541	526	527	56,900	527
2010-02-09	530	541	525	541	78,900	541
2010-02-08	541	546	533	534	60,900	534
2010-02-05	546	550	541	541	39,100	541
2010-02-04	546	559	546	558	38,200	558
2010-02-03	553	563	542	551	62,100	551
2010-02-02	551	564	544	552	38,000	552
2010-02-01	556	559	540	546	34,000	546
2010-01-29	564	568	555	557	52,300	557
2010-01-28	562	580	560	570	51,700	570
2010-01-27	570	573	563	564	35,600	564
2010-01-26	587	597	570	570	70,500	570
2010-01-25	595	609	585	593	51,500	593
2010-01-22	604	605	587	595	51,800	595
2010-01-21	601	627	601	614	61,900	614
2010-01-20	622	622	607	608	28,800	608
2010-01-19	615	625	604	616	41,000	616
2010-01-18	625	629	613	615	30,100	615
2010-01-15	642	642	624	630	74,000	630
2010-01-14	630	633	629	632	27,400	632
2010-01-13	635	638	627	628	63,200	628
2010-01-12	605	625	605	625	46,400	625
2010-01-08	612	618	602	611	42,600	611
2010-01-07	605	611	600	603	25,900	603
2010-01-06	607	607	589	599	44,300	599
2010-01-05	603	606	593	597	24,700	597
2010-01-04	597	609	587	591	33,600	591

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 [2010年度]

5976 ネツレンの時系列データ [2010年度]