5976 ネツレン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3083383380781033,900810
2014-12-2982983982283034,000830
2014-12-2682182981882622,600826
2014-12-2583483481682551,100825
2014-12-24833835816831106,100831
2014-12-22837845807821135,200821
2014-12-1984685083984773,700847
2014-12-18833846817821106,500821
2014-12-17799822797807101,500807
2014-12-1679481278380291,100802
2014-12-1582082980881252,900812
2014-12-1281983981982685,500826
2014-12-1183083881483440,400834
2014-12-1084084783184172,500841
2014-12-0984084882283953,100839
2014-12-0884284884184549,300845
2014-12-0583484882784470,700844
2014-12-0481683581683460,600834
2014-12-0380881780681659,300816
2014-12-0279881279180871,800808
2014-12-0180580779980256,100802
2014-11-2879981079980557,100805
2014-11-2779479978979175,100791
2014-11-26795817791802100,500802
2014-11-2579580679279643,100796
2014-11-2180380878879560,800795
2014-11-2080081180080446,200804
2014-11-1981182180080047,700800
2014-11-1878981078980775,600807
2014-11-1783383578078480,400784
2014-11-14823831817831111,700831
2014-11-1379880979480837,000808
2014-11-1280881480380772,600807
2014-11-1179580578580343,900803
2014-11-1077279174678873,700788
2014-11-07782788772780115,200780
2014-11-06825825786787128,900787
2014-11-0581081980581768,300817
2014-11-04800827793817187,400817
2014-10-31788795770792176,900792
2014-10-30785794771773257,000773
2014-10-2977578977078172,000781
2014-10-2876577275677047,300770
2014-10-2776177576177232,900772
2014-10-2477877875775928,300759
2014-10-2375576774976142,600761
2014-10-2274475774475532,000755
2014-10-2175976072973275,600732
2014-10-2072575972575759,300757
2014-10-17716729706707100,700707
2014-10-1673074672372472,100724
2014-10-1574776474775560,700755
2014-10-1474576074174382,200743
2014-10-1075677875277279,200772
2014-10-0979579977077162,000771
2014-10-0878180778079477,300794
2014-10-0780481878878849,500788
2014-10-0679881078980377,600803
2014-10-0377779377778334,500783
2014-10-0280480878478580,800785
2014-10-0181383481282275,900822
2014-09-3083984081081389,000813
2014-09-2983384583384127,300841
2014-09-2683985283383372,000833
2014-09-25836851830851113,200851
2014-09-2481383080882285,800822
2014-09-2282683281681736,000817
2014-09-19818839814831210,500831
2014-09-1880682480181681,200816
2014-09-1782083280980962,000809
2014-09-1680582280582294,400822
2014-09-1282482480180797,400807
2014-09-11841842819823116,700823
2014-09-10800854800841190,600841
2014-09-0979981179980867,400808
2014-09-0878579278579251,800792
2014-09-0577878077477435,100774
2014-09-0477778877577840,800778
2014-09-03790793778782107,000782
2014-09-02774788769786126,300786
2014-09-01745771741770126,800770
2014-08-2974775874575584,100755
2014-08-2873574673274664,700746
2014-08-2773174473174440,900744
2014-08-2674274673273380,600733
2014-08-2575375874574861,900748
2014-08-22783783747749109,300749
2014-08-2178378377178074,300780
2014-08-2078478876477488,600774
2014-08-1977478276678159,000781
2014-08-1878478477978133,500781
2014-08-1578178377878141,400781
2014-08-1477077977077646,300776
2014-08-1376478076177879,800778
2014-08-1275976575576162,500761
2014-08-1174075272875160,300751
2014-08-0873073972172587,700725
2014-08-0773073772373369,900733
2014-08-06731731711725187,400725
2014-08-0577478177077170,200771
2014-08-0476877275876929,000769
2014-08-0177978277077263,200772
2014-07-31803803791793102,800793
2014-07-3079780279479684,200796
2014-07-2978779578279591,900795
2014-07-2878578877778270,900782
2014-07-25779782771781110,200781
2014-07-24761778757774142,600774
2014-07-2375976575475781,100757
2014-07-2274976374975783,300757
2014-07-1874776074074970,600749
2014-07-17762766758762122,700762
2014-07-16758772752753121,100753
2014-07-15763765754760107,900760
2014-07-1474875573875591,900755
2014-07-11740746732740117,900740
2014-07-10751754741745101,300745
2014-07-09758761743749108,600749
2014-07-08763779752765114,800765
2014-07-07784784766770122,400770
2014-07-04779795775785185,700785
2014-07-03772775762771143,800771
2014-07-02774779765772169,300772
2014-07-01770776762764176,200764
2014-06-30765776756773224,300773
2014-06-27762763742754189,500754
2014-06-26766768757763161,700763
2014-06-25750764750762218,800762
2014-06-24745750727746171,400746
2014-06-23746748732743169,200743
2014-06-20740744724742348,700742
2014-06-19726747712744373,400744
2014-06-18712726712726187,200726
2014-06-17701709701707153,600707
2014-06-16690700687696111,000696
2014-06-13676691675690173,800690
2014-06-12690693680685179,900685
2014-06-11681693679690209,900690
2014-06-10683683675681153,900681
2014-06-09672682667673131,800673
2014-06-06665668660663120,800663
2014-06-05660661650661156,500661
2014-06-04655658650654160,100654
2014-06-0366366365665978,500659
2014-06-02660661654658131,200658
2014-05-30657660646653161,900653
2014-05-29635654633652228,500652
2014-05-28641647636640217,700640
2014-05-2763764463763890,600638
2014-05-2664364363864371,700643
2014-05-23639641633636202,600636
2014-05-22653653632641212,200641
2014-05-21642658634657199,400657
2014-05-20642652632647171,900647
2014-05-19640644632637208,100637
2014-05-16655655635641333,800641
2014-05-15650663643660165,900660
2014-05-14654661651654153,300654
2014-05-13655660641655241,600655
2014-05-12676682638642327,300642
2014-05-09710714696709138,800709
2014-05-08707711696709219,900709
2014-05-07719719686697301,800697
2014-05-02712728704725235,600725
2014-05-01696715694713127,200713
2014-04-30715719699700125,000700
2014-04-28700705688703116,900703
2014-04-2569570268570098,500700
2014-04-24690700682686102,500686
2014-04-2369269568369193,800691
2014-04-22680691679682137,600682
2014-04-2168168867768385,000683
2014-04-1868468467268058,500680
2014-04-17680688676680129,500680
2014-04-16655675654673110,900673
2014-04-15661665642642209,300642
2014-04-14657670657663204,000663
2014-04-11645660639656153,100656
2014-04-10653662651655181,000655
2014-04-09643646636640157,600640
2014-04-08645651641643138,500643
2014-04-07650653642650137,900650
2014-04-04661661643649210,400649
2014-04-03671676661662237,000662
2014-04-02674682674676158,000676
2014-04-01670672666670128,000670
2014-03-31665665648658163,100658
2014-03-28634651632650130,600650
2014-03-27632647627644169,300644
2014-03-26643649637640238,300640
2014-03-25648657636653200,200653
2014-03-24662675637644299,700644
2014-03-2067667765665682,400656
2014-03-19674680659674144,200674
2014-03-18676679668673124,300673
2014-03-17680681657658111,900658
2014-03-14679683676679318,200679
2014-03-13706712693696216,200696
2014-03-12726726698700243,100700
2014-03-11700731699730314,400730
2014-03-10699699687693151,400693
2014-03-07697709691694136,000694
2014-03-06684694675689152,800689
2014-03-05692696683689112,700689
2014-03-04673687672685157,300685
2014-03-03687706674683103,100683
2014-02-28699707690697208,400697
2014-02-27707717700707158,000707
2014-02-26715721709709101,400709
2014-02-2572973872072890,200728
2014-02-24732747715723147,400723
2014-02-2172373472073193,600731
2014-02-20736736712716219,700716
2014-02-19736742729735161,800735
2014-02-18739745714731248,100731
2014-02-17729743722734205,900734
2014-02-14730734707720160,500720
2014-02-13740741725726190,200726
2014-02-12743746727736145,800736
2014-02-10718721706715134,500715
2014-02-07718722675693331,900693
2014-02-06682707671702291,700702
2014-02-05710723676682415,800682
2014-02-04734750723724235,500724
2014-02-03770777758764146,100764
2014-01-31777786757772261,600772
2014-01-30781787766775280,000775
2014-01-29801804790803170,900803
2014-01-28795811795795131,100795
2014-01-27805810791791145,800791
2014-01-24825827811820223,100820
2014-01-23850856836840124,400840
2014-01-22855858834846241,300846
2014-01-21857866850856144,300856
2014-01-20884884852854157,000854
2014-01-17879890874883101,900883
2014-01-16865893862883245,800883
2014-01-15859871850865199,300865
2014-01-1485986084884995,600849
2014-01-1087187585587494,900874
2014-01-0987487886487290,500872
2014-01-0887187486487181,500871
2014-01-07858863855862100,500862
2014-01-0686386585185970,000859

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