5976 ネツレン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30856872848865167,100865
2013-12-2783684682984696,400846
2013-12-26813833810828197,100828
2013-12-25805817804814102,300814
2013-12-24820824808809106,500809
2013-12-20833833810820214,000820
2013-12-19839843831833213,400833
2013-12-18820841820832139,200832
2013-12-1782083181582485,900824
2013-12-16830830813818148,500818
2013-12-13830836817828266,400828
2013-12-12842849833844118,500844
2013-12-11856856841848143,600848
2013-12-10854870847866202,700866
2013-12-0984085083984676,800846
2013-12-06847854831835227,700835
2013-12-05861870850851166,800851
2013-12-04884884859867189,300867
2013-12-03886898876894179,500894
2013-12-02876887866875113,400875
2013-11-2986986985686387,600863
2013-11-28861874859865161,100865
2013-11-27881884865866217,100866
2013-11-26856891848880430,800880
2013-11-25859861849854146,300854
2013-11-22862866853859239,200859
2013-11-21870870856862347,300862
2013-11-20880880858867328,500867
2013-11-19904917895895127,800895
2013-11-18924927902910215,700910
2013-11-15941948924927148,500927
2013-11-14915947912941168,300941
2013-11-13913919903908103,800908
2013-11-1290492090191372,000913
2013-11-1191492690090467,100904
2013-11-08906933902915163,000915
2013-11-07928937911915123,400915
2013-11-06899961893937377,900937
2013-11-0586288085285491,800854
2013-11-0186487284985283,700852
2013-10-3188788986186485,600864
2013-10-30917917875878152,800878
2013-10-29890904874903185,200903
2013-10-28885898882889107,300889
2013-10-25910910873874137,300874
2013-10-2488591388191099,200910
2013-10-23906917881885154,300885
2013-10-22923934906909107,300909
2013-10-21930939907921162,000921
2013-10-18923929910920123,000920
2013-10-17905940905923109,400923
2013-10-16902909893898128,900898
2013-10-15919933909916179,600916
2013-10-11925930906911131,700911
2013-10-10915923907918116,300918
2013-10-09900917885915109,500915
2013-10-08870922870915156,700915
2013-10-07899899868870130,900870
2013-10-0492292490390896,700908
2013-10-0394394992993278,500932
2013-10-02944959933944153,700944
2013-10-01953957930939149,800939
2013-09-30962967940952157,600952
2013-09-27946962934960125,100960
2013-09-2691794689994698,900946
2013-09-25943943913923106,100923
2013-09-24935943923935123,100935
2013-09-2093994492793691,800936
2013-09-19912938906933150,400933
2013-09-18942950904913196,900913
2013-09-17936971918948241,600948
2013-09-13896944890943217,300943
2013-09-12918918904910121,100910
2013-09-11890924885916265,200916
2013-09-10875894866884246,500884
2013-09-09859878856873172,700873
2013-09-0685185283484490,300844
2013-09-0585585884485380,600853
2013-09-0484485383384780,000847
2013-09-0383884683184499,300844
2013-09-02839839804824123,200824
2013-08-30845845820830108,800830
2013-08-29831843822843102,100843
2013-08-2882984382583873,100838
2013-08-2784185684084790,800847
2013-08-26844864830853143,400853
2013-08-23848857825835193,300835
2013-08-22814844804843189,700843
2013-08-21810824800813125,600813
2013-08-20847847810811132,700811
2013-08-19822847817847140,600847
2013-08-16819828813815159,900815
2013-08-15818824810817142,700817
2013-08-14818828813818115,400818
2013-08-13814829814820121,700820
2013-08-1281481780280899,400808
2013-08-09809813795801234,400801
2013-08-08785817780810313,600810
2013-08-0778578577077065,600770
2013-08-06751790731787177,500787
2013-08-0577977975576658,800766
2013-08-0276977075177062,300770
2013-08-0173275471575467,300754
2013-07-3172774071972742,200727
2013-07-3070774870773893,700738
2013-07-29737751721722106,600722
2013-07-2676376975275294,700752
2013-07-2578278777678269,900782
2013-07-24774789763774105,000774
2013-07-2376378776177665,200776
2013-07-2276777175276867,500768
2013-07-19767779744752177,900752
2013-07-18754779754774109,500774
2013-07-17760760731744133,700744
2013-07-1676777575776481,200764
2013-07-12761775754760108,700760
2013-07-1176576574276191,800761
2013-07-10757770757764127,600764
2013-07-09718765718756182,400756
2013-07-0873074171271894,600718
2013-07-05711728709720136,500720
2013-07-0470271069469768,600697
2013-07-0371571970671168,600711
2013-07-02699715695715165,000715
2013-07-01686695683691109,100691
2013-06-2868669968469293,900692
2013-06-27674676657676110,200676
2013-06-2668768766567371,500673
2013-06-25677690664687140,600687
2013-06-2468569166567044,600670
2013-06-2167268065068075,400680
2013-06-20657680655674124,300674
2013-06-19692692658665126,200665
2013-06-1869069766867379,000673
2013-06-1766268765668469,400684
2013-06-14670692649651258,100651
2013-06-1366566963164074,600640
2013-06-1265067964366691,000666
2013-06-1167969066066990,200669
2013-06-1066067565167258,800672
2013-06-07643654608618215,900618
2013-06-06670686659663132,200663
2013-06-05690712670672103,400672
2013-06-04663690653689183,300689
2013-06-03723723677680148,700680
2013-05-31693744688735274,900735
2013-05-30700704671676132,500676
2013-05-29719729705709184,300709
2013-05-28690718690704155,700704
2013-05-27716732708708143,700708
2013-05-24732767721752230,800752
2013-05-23824824732732226,600732
2013-05-22836848818839132,000839
2013-05-21805845800841211,600841
2013-05-20788812785799114,100799
2013-05-1778079677078883,100788
2013-05-16800808766794195,900794
2013-05-15829829784792164,100792
2013-05-1482583582183371,000833
2013-05-13818823805818173,700818
2013-05-10801812774805193,900805
2013-05-09827833809817103,200817
2013-05-0882683981481689,200816
2013-05-07802835797820123,800820
2013-05-0278079376678762,800787
2013-05-0177878876178248,800782
2013-04-3078879277777888,900778
2013-04-26786799775777164,700777
2013-04-25752800752797258,200797
2013-04-24757760745752102,900752
2013-04-23757760745749109,900749
2013-04-22745757734757186,500757
2013-04-1972473371272762,700727
2013-04-1872873271572975,500729
2013-04-1773775072773991,100739
2013-04-16711735707727182,600727
2013-04-15723724709716106,300716
2013-04-12739754722731127,500731
2013-04-11736749729746117,400746
2013-04-10728744722730164,600730
2013-04-09722755721748203,200748
2013-04-08730745702718200,000718
2013-04-05730740705716152,200716
2013-04-04673721662719142,900719
2013-04-0367069367069085,200690
2013-04-02670677656659174,500659
2013-04-01700703678691161,100691
2013-03-29704714701710204,600710
2013-03-28717721689694190,900694
2013-03-27711715703709111,600709
2013-03-26711711691705162,800705
2013-03-25725726707710184,200710
2013-03-22728728689693157,700693
2013-03-21712728712723101,400723
2013-03-1970771570570888,200708
2013-03-18719719695696208,500696
2013-03-15730731718725229,500725
2013-03-14683709681707227,900707
2013-03-13664683664673148,100673
2013-03-12700701660660369,200660
2013-03-11701711691709197,500709
2013-03-08695707691695276,200695
2013-03-0771972471572079,300720
2013-03-0670872070671256,600712
2013-03-0572473070670871,800708
2013-03-0472374271872089,700720
2013-03-0173073171372097,000720
2013-02-28708743703742187,400742
2013-02-27682706676698175,600698
2013-02-26675686663679155,700679
2013-02-25682692675677162,000677
2013-02-22680690662679164,000679
2013-02-2169770267868197,100681
2013-02-2069571569270196,100701
2013-02-1969269567868873,500688
2013-02-18680704679701116,000701
2013-02-15689689648663125,900663
2013-02-14705706665701160,700701
2013-02-13745753708715155,500715
2013-02-12740760731744260,000744
2013-02-08719739693731263,200731
2013-02-07688710686707208,700707
2013-02-06643671643666291,700666
2013-02-05625643625631112,400631
2013-02-04625636616625131,900625
2013-02-0162763862363289,400632
2013-01-31625625602617188,100617
2013-01-3063663662362864,900628
2013-01-29610642608635179,500635
2013-01-28618620599610113,400610
2013-01-25607620599608123,100608
2013-01-2458059957459780,600597
2013-01-2359059057858179,500581
2013-01-2259760158559189,200591
2013-01-2159660658959783,900597
2013-01-1859660458759296,300592
2013-01-17604606580586102,700586
2013-01-1662062060260461,700604
2013-01-15617622609620116,600620
2013-01-11597612586611132,100611
2013-01-1058959458659162,100591
2013-01-0957358957058193,100581
2013-01-0859059457557868,400578
2013-01-0758859758459198,700591
2013-01-04577590576588104,600588

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