5976 ネツレン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 950 | 950 | 939 | 949 | 19,100 | 949 |
| 2015-12-29 | 941 | 949 | 935 | 947 | 32,000 | 947 |
| 2015-12-28 | 933 | 947 | 933 | 941 | 11,500 | 941 |
| 2015-12-25 | 934 | 934 | 927 | 931 | 17,800 | 931 |
| 2015-12-24 | 934 | 952 | 933 | 934 | 29,400 | 934 |
| 2015-12-22 | 930 | 934 | 924 | 931 | 28,700 | 931 |
| 2015-12-21 | 945 | 951 | 905 | 920 | 79,200 | 920 |
| 2015-12-18 | 963 | 980 | 944 | 950 | 63,000 | 950 |
| 2015-12-17 | 950 | 960 | 948 | 955 | 58,200 | 955 |
| 2015-12-16 | 909 | 936 | 906 | 936 | 41,800 | 936 |
| 2015-12-15 | 959 | 959 | 901 | 905 | 63,700 | 905 |
| 2015-12-14 | 947 | 958 | 943 | 954 | 95,200 | 954 |
| 2015-12-11 | 934 | 954 | 934 | 952 | 68,400 | 952 |
| 2015-12-10 | 936 | 955 | 936 | 939 | 43,300 | 939 |
| 2015-12-09 | 935 | 945 | 933 | 939 | 29,500 | 939 |
| 2015-12-08 | 946 | 953 | 937 | 942 | 31,300 | 942 |
| 2015-12-07 | 952 | 966 | 941 | 942 | 44,500 | 942 |
| 2015-12-04 | 945 | 953 | 938 | 939 | 43,300 | 939 |
| 2015-12-03 | 955 | 970 | 950 | 966 | 37,900 | 966 |
| 2015-12-02 | 958 | 966 | 956 | 960 | 39,700 | 960 |
| 2015-12-01 | 942 | 968 | 942 | 968 | 30,000 | 968 |
| 2015-11-30 | 935 | 961 | 935 | 953 | 48,800 | 953 |
| 2015-11-27 | 947 | 947 | 932 | 935 | 24,700 | 935 |
| 2015-11-26 | 957 | 967 | 949 | 953 | 54,800 | 953 |
| 2015-11-25 | 964 | 964 | 953 | 956 | 21,300 | 956 |
| 2015-11-24 | 969 | 979 | 947 | 958 | 49,900 | 958 |
| 2015-11-20 | 950 | 964 | 942 | 963 | 37,400 | 963 |
| 2015-11-19 | 950 | 967 | 944 | 960 | 85,600 | 960 |
| 2015-11-18 | 944 | 948 | 935 | 947 | 54,800 | 947 |
| 2015-11-17 | 945 | 949 | 924 | 945 | 54,700 | 945 |
| 2015-11-16 | 934 | 947 | 933 | 946 | 32,100 | 946 |
| 2015-11-13 | 931 | 947 | 915 | 947 | 78,300 | 947 |
| 2015-11-12 | 919 | 940 | 919 | 938 | 52,900 | 938 |
| 2015-11-11 | 924 | 932 | 919 | 928 | 52,300 | 928 |
| 2015-11-10 | 910 | 929 | 910 | 924 | 73,500 | 924 |
| 2015-11-09 | 901 | 924 | 901 | 924 | 108,900 | 924 |
| 2015-11-06 | 887 | 897 | 886 | 897 | 42,700 | 897 |
| 2015-11-05 | 863 | 888 | 863 | 886 | 65,800 | 886 |
| 2015-11-04 | 845 | 864 | 834 | 850 | 127,100 | 850 |
| 2015-11-02 | 861 | 864 | 852 | 854 | 56,300 | 854 |
| 2015-10-30 | 875 | 875 | 858 | 868 | 84,400 | 868 |
| 2015-10-29 | 870 | 876 | 846 | 876 | 279,600 | 876 |
| 2015-10-28 | 875 | 878 | 870 | 875 | 32,000 | 875 |
| 2015-10-27 | 884 | 891 | 875 | 875 | 42,100 | 875 |
| 2015-10-26 | 893 | 895 | 889 | 889 | 40,400 | 889 |
| 2015-10-23 | 900 | 908 | 886 | 887 | 77,800 | 887 |
| 2015-10-22 | 898 | 900 | 888 | 896 | 54,900 | 896 |
| 2015-10-21 | 879 | 904 | 879 | 903 | 58,500 | 903 |
| 2015-10-20 | 891 | 892 | 870 | 877 | 22,100 | 877 |
| 2015-10-19 | 889 | 889 | 876 | 877 | 36,700 | 877 |
| 2015-10-16 | 909 | 912 | 887 | 888 | 52,600 | 888 |
| 2015-10-15 | 902 | 911 | 896 | 904 | 63,700 | 904 |
| 2015-10-14 | 900 | 916 | 891 | 901 | 112,700 | 901 |
| 2015-10-13 | 895 | 918 | 895 | 908 | 64,100 | 908 |
| 2015-10-09 | 906 | 909 | 895 | 903 | 94,400 | 903 |
| 2015-10-08 | 890 | 908 | 875 | 896 | 92,600 | 896 |
| 2015-10-07 | 875 | 889 | 869 | 887 | 57,500 | 887 |
| 2015-10-06 | 858 | 883 | 858 | 870 | 64,500 | 870 |
| 2015-10-05 | 845 | 863 | 841 | 858 | 33,400 | 858 |
| 2015-10-02 | 850 | 850 | 827 | 836 | 63,300 | 836 |
| 2015-10-01 | 856 | 866 | 845 | 861 | 57,100 | 861 |
| 2015-09-30 | 855 | 875 | 847 | 856 | 150,500 | 856 |
| 2015-09-29 | 845 | 855 | 839 | 843 | 71,000 | 843 |
| 2015-09-28 | 855 | 855 | 838 | 852 | 59,000 | 852 |
| 2015-09-25 | 819 | 844 | 819 | 844 | 61,900 | 844 |
| 2015-09-24 | 808 | 860 | 806 | 819 | 105,200 | 819 |
| 2015-09-18 | 839 | 839 | 815 | 823 | 72,000 | 823 |
| 2015-09-17 | 832 | 839 | 829 | 837 | 49,700 | 837 |
| 2015-09-16 | 835 | 835 | 816 | 832 | 61,900 | 832 |
| 2015-09-15 | 842 | 848 | 838 | 845 | 128,900 | 845 |
| 2015-09-14 | 826 | 837 | 815 | 834 | 99,200 | 834 |
| 2015-09-11 | 804 | 811 | 798 | 810 | 119,600 | 810 |
| 2015-09-10 | 777 | 797 | 777 | 789 | 60,900 | 789 |
| 2015-09-09 | 790 | 806 | 779 | 806 | 40,000 | 806 |
| 2015-09-08 | 772 | 785 | 761 | 762 | 20,900 | 762 |
| 2015-09-07 | 767 | 780 | 760 | 768 | 55,600 | 768 |
| 2015-09-04 | 798 | 799 | 759 | 769 | 98,200 | 769 |
| 2015-09-03 | 810 | 831 | 788 | 791 | 49,200 | 791 |
| 2015-09-02 | 804 | 819 | 801 | 806 | 69,600 | 806 |
| 2015-09-01 | 847 | 859 | 826 | 826 | 93,900 | 826 |
| 2015-08-31 | 854 | 865 | 847 | 855 | 81,800 | 855 |
| 2015-08-28 | 851 | 869 | 845 | 869 | 93,800 | 869 |
| 2015-08-27 | 829 | 843 | 815 | 831 | 68,600 | 831 |
| 2015-08-26 | 817 | 829 | 808 | 825 | 105,500 | 825 |
| 2015-08-25 | 773 | 836 | 773 | 810 | 154,900 | 810 |
| 2015-08-24 | 846 | 857 | 817 | 818 | 65,700 | 818 |
| 2015-08-21 | 865 | 886 | 860 | 860 | 50,900 | 860 |
| 2015-08-20 | 899 | 908 | 881 | 882 | 34,900 | 882 |
| 2015-08-19 | 922 | 930 | 903 | 903 | 35,900 | 903 |
| 2015-08-18 | 924 | 930 | 922 | 928 | 33,200 | 928 |
| 2015-08-17 | 920 | 930 | 908 | 921 | 55,500 | 921 |
| 2015-08-14 | 900 | 916 | 898 | 911 | 46,200 | 911 |
| 2015-08-13 | 901 | 910 | 890 | 899 | 39,700 | 899 |
| 2015-08-12 | 900 | 925 | 899 | 908 | 63,200 | 908 |
| 2015-08-11 | 912 | 917 | 898 | 906 | 47,900 | 906 |
| 2015-08-10 | 887 | 907 | 882 | 902 | 103,600 | 902 |
| 2015-08-07 | 887 | 897 | 885 | 887 | 41,500 | 887 |
| 2015-08-06 | 875 | 900 | 873 | 887 | 93,000 | 887 |
| 2015-08-05 | 864 | 883 | 858 | 872 | 60,900 | 872 |
| 2015-08-04 | 860 | 864 | 852 | 857 | 41,400 | 857 |
| 2015-08-03 | 847 | 864 | 847 | 854 | 49,500 | 854 |
| 2015-07-31 | 851 | 866 | 846 | 853 | 84,500 | 853 |
| 2015-07-30 | 857 | 878 | 840 | 843 | 113,800 | 843 |
| 2015-07-29 | 856 | 859 | 848 | 850 | 48,100 | 850 |
| 2015-07-28 | 831 | 864 | 831 | 850 | 65,300 | 850 |
| 2015-07-27 | 847 | 857 | 845 | 848 | 37,700 | 848 |
| 2015-07-24 | 854 | 863 | 849 | 849 | 32,600 | 849 |
| 2015-07-23 | 852 | 860 | 848 | 858 | 20,000 | 858 |
| 2015-07-22 | 865 | 865 | 850 | 852 | 73,800 | 852 |
| 2015-07-21 | 892 | 892 | 875 | 880 | 32,300 | 880 |
| 2015-07-17 | 880 | 891 | 874 | 887 | 38,000 | 887 |
| 2015-07-16 | 892 | 892 | 874 | 884 | 44,300 | 884 |
| 2015-07-15 | 881 | 891 | 868 | 889 | 83,500 | 889 |
| 2015-07-14 | 862 | 875 | 856 | 871 | 59,400 | 871 |
| 2015-07-13 | 840 | 846 | 837 | 842 | 47,400 | 842 |
| 2015-07-10 | 838 | 842 | 823 | 825 | 78,300 | 825 |
| 2015-07-09 | 850 | 851 | 812 | 837 | 102,800 | 837 |
| 2015-07-08 | 874 | 887 | 862 | 868 | 139,400 | 868 |
| 2015-07-07 | 880 | 886 | 876 | 880 | 58,800 | 880 |
| 2015-07-06 | 870 | 883 | 870 | 873 | 55,400 | 873 |
| 2015-07-03 | 890 | 890 | 879 | 883 | 52,500 | 883 |
| 2015-07-02 | 892 | 896 | 881 | 884 | 64,500 | 884 |
| 2015-07-01 | 887 | 897 | 880 | 888 | 56,000 | 888 |
| 2015-06-30 | 878 | 885 | 872 | 882 | 92,100 | 882 |
| 2015-06-29 | 869 | 878 | 864 | 873 | 131,000 | 873 |
| 2015-06-26 | 887 | 893 | 878 | 890 | 120,300 | 890 |
| 2015-06-25 | 885 | 894 | 878 | 887 | 91,700 | 887 |
| 2015-06-24 | 868 | 891 | 863 | 886 | 139,200 | 886 |
| 2015-06-23 | 870 | 871 | 857 | 861 | 155,000 | 861 |
| 2015-06-22 | 875 | 884 | 865 | 870 | 147,500 | 870 |
| 2015-06-19 | 914 | 920 | 878 | 878 | 188,900 | 878 |
| 2015-06-18 | 914 | 919 | 899 | 916 | 102,000 | 916 |
| 2015-06-17 | 925 | 928 | 901 | 912 | 78,800 | 912 |
| 2015-06-16 | 936 | 942 | 925 | 928 | 47,900 | 928 |
| 2015-06-15 | 932 | 944 | 927 | 941 | 45,000 | 941 |
| 2015-06-12 | 932 | 948 | 931 | 941 | 263,300 | 941 |
| 2015-06-11 | 922 | 937 | 922 | 932 | 131,400 | 932 |
| 2015-06-10 | 906 | 926 | 892 | 918 | 143,900 | 918 |
| 2015-06-09 | 894 | 903 | 890 | 896 | 112,800 | 896 |
| 2015-06-08 | 898 | 901 | 884 | 894 | 49,500 | 894 |
| 2015-06-05 | 889 | 895 | 881 | 893 | 71,800 | 893 |
| 2015-06-04 | 901 | 907 | 894 | 899 | 93,900 | 899 |
| 2015-06-03 | 915 | 929 | 902 | 907 | 127,500 | 907 |
| 2015-06-02 | 905 | 915 | 901 | 910 | 97,700 | 910 |
| 2015-06-01 | 921 | 924 | 897 | 905 | 113,800 | 905 |
| 2015-05-29 | 885 | 909 | 882 | 903 | 112,000 | 903 |
| 2015-05-28 | 886 | 899 | 886 | 892 | 79,400 | 892 |
| 2015-05-27 | 879 | 894 | 878 | 890 | 95,600 | 890 |
| 2015-05-26 | 866 | 879 | 865 | 873 | 81,600 | 873 |
| 2015-05-25 | 859 | 879 | 859 | 875 | 65,500 | 875 |
| 2015-05-22 | 852 | 865 | 852 | 861 | 128,500 | 861 |
| 2015-05-21 | 866 | 869 | 851 | 859 | 157,100 | 859 |
| 2015-05-20 | 865 | 868 | 851 | 863 | 172,300 | 863 |
| 2015-05-19 | 850 | 863 | 849 | 858 | 170,900 | 858 |
| 2015-05-18 | 850 | 857 | 839 | 851 | 154,000 | 851 |
| 2015-05-15 | 843 | 849 | 831 | 841 | 108,000 | 841 |
| 2015-05-14 | 860 | 861 | 841 | 845 | 139,000 | 845 |
| 2015-05-13 | 855 | 866 | 851 | 858 | 136,300 | 858 |
| 2015-05-12 | 878 | 883 | 841 | 862 | 290,900 | 862 |
| 2015-05-11 | 914 | 924 | 911 | 915 | 58,600 | 915 |
| 2015-05-08 | 917 | 921 | 890 | 897 | 122,700 | 897 |
| 2015-05-07 | 916 | 994 | 915 | 922 | 253,800 | 922 |
| 2015-05-01 | 900 | 919 | 887 | 906 | 160,500 | 906 |
| 2015-04-30 | 886 | 905 | 886 | 900 | 161,000 | 900 |
| 2015-04-28 | 893 | 914 | 891 | 899 | 154,100 | 899 |
| 2015-04-27 | 889 | 908 | 884 | 899 | 184,500 | 899 |
| 2015-04-24 | 865 | 887 | 865 | 883 | 197,500 | 883 |
| 2015-04-23 | 859 | 873 | 854 | 860 | 150,900 | 860 |
| 2015-04-22 | 854 | 869 | 848 | 860 | 107,000 | 860 |
| 2015-04-21 | 856 | 872 | 850 | 859 | 197,100 | 859 |
| 2015-04-20 | 865 | 881 | 854 | 857 | 190,000 | 857 |
| 2015-04-17 | 880 | 889 | 865 | 865 | 244,600 | 865 |
| 2015-04-16 | 922 | 926 | 876 | 893 | 241,000 | 893 |
| 2015-04-15 | 925 | 954 | 925 | 929 | 285,000 | 929 |
| 2015-04-14 | 895 | 922 | 895 | 921 | 96,200 | 921 |
| 2015-04-13 | 905 | 910 | 887 | 905 | 91,500 | 905 |
| 2015-04-10 | 900 | 903 | 889 | 890 | 111,600 | 890 |
| 2015-04-09 | 904 | 917 | 896 | 907 | 98,800 | 907 |
| 2015-04-08 | 891 | 909 | 891 | 907 | 78,700 | 907 |
| 2015-04-07 | 887 | 893 | 880 | 883 | 65,300 | 883 |
| 2015-04-06 | 883 | 891 | 871 | 888 | 56,900 | 888 |
| 2015-04-03 | 882 | 899 | 875 | 894 | 104,700 | 894 |
| 2015-04-02 | 861 | 882 | 856 | 867 | 125,900 | 867 |
| 2015-04-01 | 883 | 894 | 857 | 861 | 151,300 | 861 |
| 2015-03-31 | 914 | 914 | 884 | 890 | 165,200 | 890 |
| 2015-03-30 | 915 | 916 | 881 | 910 | 136,600 | 910 |
| 2015-03-27 | 913 | 937 | 912 | 918 | 106,900 | 918 |
| 2015-03-26 | 915 | 923 | 908 | 920 | 88,400 | 920 |
| 2015-03-25 | 909 | 928 | 909 | 927 | 78,700 | 927 |
| 2015-03-24 | 908 | 913 | 904 | 910 | 75,100 | 910 |
| 2015-03-23 | 928 | 933 | 907 | 919 | 102,100 | 919 |
| 2015-03-20 | 925 | 928 | 910 | 920 | 72,300 | 920 |
| 2015-03-19 | 932 | 932 | 921 | 924 | 75,600 | 924 |
| 2015-03-18 | 918 | 926 | 911 | 925 | 88,600 | 925 |
| 2015-03-17 | 928 | 929 | 903 | 907 | 79,000 | 907 |
| 2015-03-16 | 907 | 928 | 903 | 921 | 139,000 | 921 |
| 2015-03-13 | 898 | 914 | 887 | 909 | 286,400 | 909 |
| 2015-03-12 | 867 | 889 | 864 | 886 | 125,300 | 886 |
| 2015-03-11 | 851 | 868 | 851 | 862 | 86,700 | 862 |
| 2015-03-10 | 856 | 863 | 849 | 863 | 74,800 | 863 |
| 2015-03-09 | 851 | 855 | 844 | 849 | 28,800 | 849 |
| 2015-03-06 | 854 | 857 | 843 | 853 | 58,000 | 853 |
| 2015-03-05 | 856 | 863 | 851 | 853 | 58,800 | 853 |
| 2015-03-04 | 862 | 863 | 847 | 855 | 66,900 | 855 |
| 2015-03-03 | 876 | 879 | 858 | 862 | 139,800 | 862 |
| 2015-03-02 | 865 | 888 | 863 | 878 | 107,300 | 878 |
| 2015-02-27 | 884 | 889 | 867 | 870 | 122,100 | 870 |
| 2015-02-26 | 880 | 894 | 876 | 891 | 84,900 | 891 |
| 2015-02-25 | 876 | 889 | 873 | 883 | 74,600 | 883 |
| 2015-02-24 | 895 | 895 | 865 | 876 | 121,800 | 876 |
| 2015-02-23 | 899 | 899 | 891 | 895 | 44,200 | 895 |
| 2015-02-20 | 887 | 895 | 880 | 886 | 102,300 | 886 |
| 2015-02-19 | 887 | 899 | 874 | 880 | 153,100 | 880 |
| 2015-02-18 | 892 | 900 | 888 | 896 | 134,200 | 896 |
| 2015-02-17 | 881 | 887 | 869 | 878 | 91,800 | 878 |
| 2015-02-16 | 880 | 907 | 880 | 893 | 95,500 | 893 |
| 2015-02-13 | 867 | 883 | 862 | 875 | 84,700 | 875 |
| 2015-02-12 | 875 | 885 | 855 | 857 | 90,200 | 857 |
| 2015-02-10 | 850 | 865 | 846 | 857 | 46,700 | 857 |
| 2015-02-09 | 871 | 871 | 860 | 862 | 16,700 | 862 |
| 2015-02-06 | 855 | 866 | 855 | 863 | 60,100 | 863 |
| 2015-02-05 | 867 | 867 | 848 | 860 | 48,500 | 860 |
| 2015-02-04 | 854 | 870 | 847 | 865 | 63,700 | 865 |
| 2015-02-03 | 864 | 868 | 838 | 842 | 67,500 | 842 |
| 2015-02-02 | 873 | 885 | 860 | 864 | 57,400 | 864 |
| 2015-01-30 | 879 | 890 | 879 | 886 | 57,700 | 886 |
| 2015-01-29 | 886 | 892 | 864 | 866 | 80,900 | 866 |
| 2015-01-28 | 872 | 910 | 867 | 905 | 141,700 | 905 |
| 2015-01-27 | 850 | 872 | 849 | 872 | 121,600 | 872 |
| 2015-01-26 | 833 | 850 | 833 | 849 | 40,300 | 849 |
| 2015-01-23 | 840 | 849 | 825 | 844 | 67,400 | 844 |
| 2015-01-22 | 829 | 838 | 822 | 832 | 34,600 | 832 |
| 2015-01-21 | 829 | 842 | 812 | 829 | 98,500 | 829 |
| 2015-01-20 | 800 | 827 | 786 | 824 | 80,800 | 824 |
| 2015-01-19 | 773 | 799 | 770 | 796 | 55,400 | 796 |
| 2015-01-16 | 763 | 776 | 755 | 767 | 66,100 | 767 |
| 2015-01-15 | 767 | 776 | 755 | 765 | 46,000 | 765 |
| 2015-01-14 | 769 | 774 | 756 | 760 | 67,100 | 760 |
| 2015-01-13 | 790 | 792 | 766 | 780 | 57,000 | 780 |
| 2015-01-09 | 800 | 805 | 797 | 800 | 34,000 | 800 |
| 2015-01-08 | 793 | 806 | 791 | 796 | 80,000 | 796 |
| 2015-01-07 | 782 | 802 | 782 | 786 | 32,300 | 786 |
| 2015-01-06 | 801 | 804 | 785 | 785 | 53,800 | 785 |
| 2015-01-05 | 815 | 826 | 804 | 821 | 29,900 | 821 |
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
