5976 ネツレンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	584	584	565	568	114,100	568
2012-12-27	564	582	563	582	127,500	582
2012-12-26	550	560	546	556	88,400	556
2012-12-25	535	544	527	542	104,700	542
2012-12-21	544	554	527	531	125,700	531
2012-12-20	543	548	537	540	126,000	540
2012-12-19	530	545	526	543	99,200	543
2012-12-18	514	532	514	520	60,200	520
2012-12-17	518	520	513	516	79,400	516
2012-12-14	499	510	495	508	110,600	508
2012-12-13	490	504	488	495	103,800	495
2012-12-12	489	489	481	482	40,700	482
2012-12-11	484	487	481	487	49,300	487
2012-12-10	491	492	479	480	77,300	480
2012-12-07	488	493	485	490	77,100	490
2012-12-06	473	485	472	485	91,500	485
2012-12-05	478	480	464	465	93,000	465
2012-12-04	463	472	462	470	77,000	470
2012-12-03	469	470	459	462	54,300	462
2012-11-30	473	474	463	466	93,800	466
2012-11-29	467	481	465	473	76,400	473
2012-11-28	483	486	462	470	107,900	470
2012-11-27	463	491	463	491	141,000	491
2012-11-26	458	469	456	459	82,600	459
2012-11-22	454	458	444	446	91,300	446
2012-11-21	459	463	440	446	59,800	446
2012-11-20	456	458	453	458	46,400	458
2012-11-19	461	470	456	458	60,500	458
2012-11-16	467	468	456	463	41,900	463
2012-11-15	452	467	449	466	76,800	466
2012-11-14	428	444	423	440	44,800	440
2012-11-13	420	438	420	432	55,300	432
2012-11-12	437	438	425	425	86,300	425
2012-11-09	445	446	434	443	68,500	443
2012-11-08	458	459	446	448	91,100	448
2012-11-07	467	467	456	460	52,500	460
2012-11-06	487	487	461	466	100,500	466
2012-11-05	497	498	483	498	15,900	498
2012-11-02	497	499	492	497	20,200	497
2012-11-01	489	493	483	492	21,400	492
2012-10-31	476	493	476	487	35,900	487
2012-10-30	482	489	470	470	48,100	470
2012-10-29	502	502	483	484	26,900	484
2012-10-26	500	502	496	502	69,200	502
2012-10-25	492	500	492	500	36,300	500
2012-10-24	491	503	488	494	73,400	494
2012-10-23	502	502	492	499	76,700	499
2012-10-22	488	504	480	496	68,900	496
2012-10-19	481	489	480	488	45,200	488
2012-10-18	472	480	472	477	59,300	477
2012-10-17	469	476	466	471	75,700	471
2012-10-16	460	463	456	462	34,000	462
2012-10-15	451	461	446	457	55,700	457
2012-10-12	452	456	450	451	40,600	451
2012-10-11	457	459	451	451	102,800	451
2012-10-10	475	475	462	463	43,700	463
2012-10-09	467	479	467	476	97,100	476
2012-10-05	482	482	461	470	100,000	470
2012-10-04	488	489	480	485	61,300	485
2012-10-03	495	495	482	483	97,300	483
2012-10-02	500	500	488	490	123,000	490
2012-10-01	483	498	475	497	194,600	497
2012-09-28	471	482	467	482	153,600	482
2012-09-27	472	477	467	471	102,300	471
2012-09-26	470	475	470	472	53,000	472
2012-09-25	473	477	471	477	81,500	477
2012-09-24	487	487	474	477	111,900	477
2012-09-21	488	490	480	484	108,400	484
2012-09-20	486	493	483	488	139,100	488
2012-09-19	480	491	479	485	169,100	485
2012-09-18	485	486	480	485	187,200	485
2012-09-14	476	484	476	481	121,200	481
2012-09-13	468	478	467	477	98,700	477
2012-09-12	470	473	468	468	154,500	468
2012-09-11	467	474	465	472	74,800	472
2012-09-10	465	474	461	468	115,400	468
2012-09-07	460	462	456	461	83,000	461
2012-09-06	457	459	448	452	95,800	452
2012-09-05	463	464	452	456	88,600	456
2012-09-04	477	477	467	470	96,400	470
2012-09-03	497	497	476	476	118,700	476
2012-08-31	510	511	495	495	85,700	495
2012-08-30	530	530	512	514	57,200	514
2012-08-29	535	540	524	530	32,300	530
2012-08-28	555	556	530	535	70,700	535
2012-08-27	561	564	555	557	24,900	557
2012-08-24	580	580	561	563	28,800	563
2012-08-23	589	595	582	590	11,100	590
2012-08-22	579	592	578	590	35,500	590
2012-08-21	583	584	573	579	45,000	579
2012-08-20	589	598	585	590	30,300	590
2012-08-17	586	588	582	585	26,600	585
2012-08-16	580	590	579	590	32,200	590
2012-08-15	580	580	568	579	35,400	579
2012-08-14	560	581	560	579	59,400	579
2012-08-13	547	558	547	554	24,600	554
2012-08-10	547	552	541	546	16,300	546
2012-08-09	544	548	541	548	20,500	548
2012-08-08	540	554	535	542	23,100	542
2012-08-07	532	539	529	535	36,000	535
2012-08-06	540	541	530	536	33,200	536
2012-08-03	542	543	512	515	56,900	515
2012-08-02	562	563	551	552	21,700	552
2012-08-01	569	578	558	561	12,500	561
2012-07-31	579	584	574	577	16,200	577
2012-07-30	584	584	572	583	21,600	583
2012-07-27	579	579	565	566	20,400	566
2012-07-26	545	567	540	564	37,200	564
2012-07-25	540	557	539	542	44,900	542
2012-07-24	550	558	544	547	18,000	547
2012-07-23	555	560	550	551	37,000	551
2012-07-20	568	573	552	554	26,700	554
2012-07-19	569	574	560	568	29,500	568
2012-07-18	567	579	558	560	37,700	560
2012-07-17	590	590	561	564	84,500	564
2012-07-13	581	591	581	584	33,500	584
2012-07-12	602	607	581	581	39,400	581
2012-07-11	612	620	601	606	36,800	606
2012-07-10	612	625	612	615	54,500	615
2012-07-09	608	617	603	612	38,700	612
2012-07-06	620	630	608	612	78,000	612
2012-07-05	614	626	614	621	63,000	621
2012-07-04	631	633	621	626	62,200	626
2012-07-03	620	640	618	633	96,900	633
2012-07-02	633	637	615	619	73,400	619
2012-06-29	636	640	621	633	107,700	633
2012-06-28	637	643	628	639	30,300	639
2012-06-27	617	634	610	633	68,900	633
2012-06-26	631	637	601	617	61,100	617
2012-06-25	648	650	628	629	41,400	629
2012-06-22	647	649	641	644	42,400	644
2012-06-21	635	659	634	657	78,400	657
2012-06-20	633	636	629	633	70,800	633
2012-06-19	631	639	629	630	70,200	630
2012-06-18	628	638	623	636	57,500	636
2012-06-15	612	621	607	618	106,500	618
2012-06-14	588	609	587	606	79,100	606
2012-06-13	593	598	586	592	148,500	592
2012-06-12	593	594	574	586	176,800	586
2012-06-11	595	618	595	613	100,900	613
2012-06-08	599	599	583	593	149,400	593
2012-06-07	602	606	594	603	161,400	603
2012-06-06	580	613	580	612	216,300	612
2012-06-05	557	575	556	570	184,000	570
2012-06-04	544	563	544	561	97,600	561
2012-06-01	562	570	548	551	127,000	551
2012-05-31	568	570	555	566	113,000	566
2012-05-30	600	604	571	575	155,700	575
2012-05-29	604	615	591	609	97,700	609
2012-05-28	613	617	595	604	62,000	604
2012-05-25	617	624	600	607	98,300	607
2012-05-24	621	632	609	618	110,900	618
2012-05-23	635	645	617	624	129,600	624
2012-05-22	648	661	629	633	101,000	633
2012-05-21	636	662	636	649	102,600	649
2012-05-18	650	656	619	635	117,700	635
2012-05-17	634	678	634	674	69,300	674
2012-05-16	639	652	629	634	106,500	634
2012-05-15	660	668	640	642	113,000	642
2012-05-14	694	709	670	673	102,700	673
2012-05-11	740	746	702	709	78,500	709
2012-05-10	700	731	700	725	43,400	725
2012-05-09	712	712	702	705	50,500	705
2012-05-08	703	725	702	721	37,200	721
2012-05-07	701	709	698	702	50,100	702
2012-05-02	723	736	720	727	66,800	727
2012-05-01	713	725	709	713	45,100	713
2012-04-27	709	731	706	710	57,000	710
2012-04-26	725	725	698	703	45,400	703
2012-04-25	712	721	711	717	49,900	717
2012-04-24	702	709	699	702	43,300	702
2012-04-23	716	721	710	712	64,300	712
2012-04-20	710	725	708	714	81,300	714
2012-04-19	719	724	714	716	43,600	716
2012-04-18	725	725	711	718	56,700	718
2012-04-17	706	715	702	710	73,300	710
2012-04-16	719	719	692	695	57,100	695
2012-04-13	736	741	718	726	105,100	726
2012-04-12	719	748	710	744	115,900	744
2012-04-11	694	716	691	713	49,900	713
2012-04-10	712	720	704	709	42,900	709
2012-04-09	705	725	704	720	54,100	720
2012-04-06	719	723	701	715	68,000	715
2012-04-05	722	734	716	732	54,300	732
2012-04-04	756	758	728	737	80,600	737
2012-04-03	750	761	749	755	58,800	755
2012-04-02	764	771	747	751	66,300	751
2012-03-30	758	767	754	763	78,500	763
2012-03-29	762	767	746	760	150,800	760
2012-03-28	761	777	760	773	120,700	773
2012-03-27	765	796	765	795	163,200	795
2012-03-26	775	783	761	763	100,300	763
2012-03-23	764	791	764	785	99,700	785
2012-03-22	769	777	760	772	81,100	772
2012-03-21	786	794	762	763	117,900	763
2012-03-19	770	799	768	791	99,000	791
2012-03-16	762	777	761	773	105,000	773
2012-03-15	757	770	753	765	113,600	765
2012-03-14	752	764	750	753	111,600	753
2012-03-13	753	757	744	745	72,200	745
2012-03-12	770	776	753	755	67,400	755
2012-03-09	763	780	760	771	132,400	771
2012-03-08	757	780	757	778	97,400	778
2012-03-07	736	779	734	760	158,900	760
2012-03-06	743	755	731	736	85,100	736
2012-03-05	753	759	747	749	52,900	749
2012-03-02	743	755	736	753	73,400	753
2012-03-01	754	762	721	728	58,800	728
2012-02-29	779	780	752	754	108,600	754
2012-02-28	750	773	750	773	63,100	773
2012-02-27	774	774	757	761	64,700	761
2012-02-24	764	779	759	766	78,000	766
2012-02-23	757	773	756	769	71,200	769
2012-02-22	758	765	752	754	70,100	754
2012-02-21	768	771	751	755	113,000	755
2012-02-20	752	771	751	755	99,400	755
2012-02-17	761	762	744	746	125,700	746
2012-02-16	739	759	733	750	111,200	750
2012-02-15	742	750	731	746	105,200	746
2012-02-14	716	749	709	742	124,700	742
2012-02-13	695	716	694	716	67,200	716
2012-02-10	727	732	706	707	103,500	707
2012-02-09	724	740	708	736	185,800	736
2012-02-08	695	710	694	699	143,800	699
2012-02-07	680	685	672	680	107,600	680
2012-02-06	651	690	650	686	157,900	686
2012-02-03	653	653	646	649	56,800	649
2012-02-02	652	657	648	651	77,600	651
2012-02-01	654	654	645	647	65,700	647
2012-01-31	653	654	638	647	102,100	647
2012-01-30	634	644	631	643	47,900	643
2012-01-27	628	634	627	630	31,800	630
2012-01-26	625	635	625	627	41,500	627
2012-01-25	625	631	621	627	71,400	627
2012-01-24	641	642	625	627	27,700	627
2012-01-23	651	654	628	631	66,300	631
2012-01-20	633	660	630	654	94,200	654
2012-01-19	638	647	631	632	22,300	632
2012-01-18	648	648	626	637	86,500	637
2012-01-17	627	661	623	658	120,700	658
2012-01-16	624	628	619	628	49,700	628
2012-01-13	610	626	610	623	54,200	623
2012-01-12	626	626	607	607	111,500	607
2012-01-11	621	630	614	626	58,900	626
2012-01-10	609	628	604	621	88,700	621
2012-01-06	594	603	587	600	59,300	600
2012-01-05	585	593	585	590	13,800	590
2012-01-04	583	594	583	594	39,600	594

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 [2012年度]

5976 ネツレンの時系列データ [2012年度]