5976 ネツレンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	822	847	810	839	46,600	839
2018-12-27	789	822	782	822	51,700	822
2018-12-26	753	766	747	759	73,300	759
2018-12-25	770	771	739	743	78,700	743
2018-12-21	832	853	805	806	95,600	806
2018-12-20	862	862	832	836	62,600	836
2018-12-19	880	883	866	869	44,200	869
2018-12-18	900	901	882	882	50,900	882
2018-12-17	912	925	907	917	78,000	917
2018-12-14	918	929	907	907	88,400	907
2018-12-13	934	941	930	934	68,100	934
2018-12-12	926	939	921	926	45,800	926
2018-12-11	954	954	918	920	29,400	920
2018-12-10	972	975	955	955	24,500	955
2018-12-07	989	999	978	987	36,200	987
2018-12-06	997	997	980	992	59,000	992
2018-12-05	997	1,015	986	1,007	56,900	1,007
2018-12-04	1,044	1,046	1,013	1,018	38,700	1,018
2018-12-03	1,035	1,046	1,027	1,044	49,000	1,044
2018-11-30	982	1,028	978	1,024	62,400	1,024
2018-11-29	981	988	975	984	43,300	984
2018-11-28	952	967	951	966	31,000	966
2018-11-27	930	945	930	944	27,200	944
2018-11-26	920	929	916	925	20,300	925
2018-11-22	936	937	913	924	32,100	924
2018-11-21	940	945	930	935	34,300	935
2018-11-20	953	960	942	955	24,100	955
2018-11-19	956	964	940	963	33,200	963
2018-11-16	948	960	940	955	37,200	955
2018-11-15	936	950	931	949	29,900	949
2018-11-14	941	944	934	937	31,300	937
2018-11-13	940	941	924	937	47,200	937
2018-11-12	947	956	935	955	41,000	955
2018-11-09	955	970	948	950	43,200	950
2018-11-08	960	974	946	949	62,700	949
2018-11-07	934	965	934	940	135,000	940
2018-11-06	1,008	1,012	995	1,009	71,600	1,009
2018-11-05	1,005	1,008	990	998	35,500	998
2018-11-02	1,005	1,008	984	1,008	55,700	1,008
2018-11-01	993	1,007	985	996	55,800	996
2018-10-31	980	997	979	997	42,500	997
2018-10-30	951	986	951	981	73,000	981
2018-10-29	965	984	953	957	49,900	957
2018-10-26	970	981	952	962	57,700	962
2018-10-25	972	985	965	967	48,900	967
2018-10-24	1,007	1,016	996	1,012	33,100	1,012
2018-10-23	1,041	1,041	1,003	1,003	47,500	1,003
2018-10-22	1,042	1,050	1,032	1,044	32,000	1,044
2018-10-19	1,031	1,049	1,020	1,047	39,800	1,047
2018-10-18	1,069	1,069	1,040	1,041	31,900	1,041
2018-10-17	1,052	1,074	1,044	1,070	57,500	1,070
2018-10-16	1,023	1,036	1,020	1,034	30,700	1,034
2018-10-15	1,050	1,050	1,024	1,028	70,800	1,028
2018-10-12	1,089	1,090	1,052	1,055	119,700	1,055
2018-10-11	1,148	1,148	1,097	1,107	108,400	1,107
2018-10-10	1,170	1,189	1,167	1,178	70,300	1,178
2018-10-09	1,157	1,173	1,138	1,166	115,700	1,166
2018-10-05	1,164	1,174	1,153	1,158	69,900	1,158
2018-10-04	1,168	1,186	1,161	1,167	51,800	1,167
2018-10-03	1,165	1,174	1,140	1,148	56,900	1,148
2018-10-02	1,185	1,197	1,165	1,166	56,400	1,166
2018-10-01	1,161	1,186	1,161	1,175	52,500	1,175
2018-09-28	1,176	1,176	1,151	1,162	80,100	1,162
2018-09-27	1,166	1,172	1,151	1,162	62,100	1,162
2018-09-26	1,170	1,187	1,146	1,182	60,200	1,182
2018-09-25	1,166	1,186	1,148	1,180	118,200	1,180
2018-09-21	1,109	1,175	1,109	1,175	160,800	1,175
2018-09-20	1,100	1,100	1,076	1,096	53,100	1,096
2018-09-19	1,095	1,103	1,079	1,101	60,600	1,101
2018-09-18	1,047	1,078	1,047	1,076	46,000	1,076
2018-09-14	1,044	1,064	1,038	1,044	70,300	1,044
2018-09-13	1,041	1,064	1,035	1,039	28,300	1,039
2018-09-12	1,062	1,065	1,027	1,041	66,100	1,041
2018-09-11	1,064	1,074	1,046	1,065	50,100	1,065
2018-09-10	1,030	1,062	1,030	1,057	41,400	1,057
2018-09-07	1,015	1,039	1,012	1,034	46,200	1,034
2018-09-06	1,020	1,030	1,020	1,026	52,100	1,026
2018-09-05	1,023	1,045	1,023	1,030	48,300	1,030
2018-09-04	1,017	1,031	1,004	1,030	46,000	1,030
2018-09-03	1,016	1,016	995	1,012	58,400	1,012
2018-08-31	1,020	1,037	1,003	1,016	69,400	1,016
2018-08-30	1,013	1,034	1,013	1,033	36,000	1,033
2018-08-29	988	1,007	988	1,001	34,000	1,001
2018-08-28	1,011	1,016	986	987	36,800	987
2018-08-27	1,000	1,007	993	1,000	38,700	1,000
2018-08-24	1,013	1,013	992	1,000	41,400	1,000
2018-08-23	1,030	1,033	1,007	1,007	24,500	1,007
2018-08-22	1,013	1,036	1,013	1,030	38,800	1,030
2018-08-21	1,002	1,029	999	1,023	41,000	1,023
2018-08-20	1,018	1,024	1,003	1,012	38,000	1,012
2018-08-17	1,012	1,032	1,011	1,025	40,800	1,025
2018-08-16	1,013	1,021	1,003	1,012	36,300	1,012
2018-08-15	1,018	1,043	1,016	1,025	50,600	1,025
2018-08-14	1,019	1,027	1,000	1,025	99,700	1,025
2018-08-13	1,048	1,049	1,002	1,006	69,900	1,006
2018-08-10	1,070	1,077	1,060	1,063	44,900	1,063
2018-08-09	1,107	1,107	1,069	1,077	71,500	1,077
2018-08-08	1,099	1,120	1,085	1,111	90,700	1,111
2018-08-07	1,064	1,122	1,061	1,099	150,600	1,099
2018-08-06	1,020	1,040	1,018	1,019	23,400	1,019
2018-08-03	1,037	1,053	1,024	1,027	27,900	1,027
2018-08-02	1,050	1,068	1,039	1,043	52,700	1,043
2018-08-01	1,042	1,050	1,039	1,046	35,500	1,046
2018-07-31	1,040	1,046	1,025	1,042	55,300	1,042
2018-07-30	1,045	1,045	1,030	1,040	28,500	1,040
2018-07-27	1,047	1,050	1,032	1,047	65,500	1,047
2018-07-26	1,037	1,048	1,031	1,047	65,800	1,047
2018-07-25	1,010	1,026	1,009	1,025	47,000	1,025
2018-07-24	1,000	1,009	993	1,005	37,800	1,005
2018-07-23	982	994	979	985	31,900	985
2018-07-20	1,005	1,007	982	991	38,600	991
2018-07-19	1,003	1,009	996	1,004	25,100	1,004
2018-07-18	984	1,005	984	994	34,300	994
2018-07-17	968	990	964	984	40,200	984
2018-07-13	964	970	953	968	44,200	968
2018-07-12	968	968	952	952	22,900	952
2018-07-11	960	964	947	957	32,200	957
2018-07-10	970	978	966	966	46,800	966
2018-07-09	938	968	932	965	48,700	965
2018-07-06	921	931	917	928	41,200	928
2018-07-05	939	940	923	924	32,200	924
2018-07-04	937	948	932	937	36,200	937
2018-07-03	961	963	937	942	59,400	942
2018-07-02	965	983	957	960	37,600	960
2018-06-29	987	987	955	966	46,400	966
2018-06-28	989	994	978	992	41,100	992
2018-06-27	980	1,000	972	989	42,500	989
2018-06-26	956	980	953	980	34,000	980
2018-06-25	982	982	955	956	30,400	956
2018-06-22	970	985	963	984	32,600	984
2018-06-21	984	990	972	974	34,900	974
2018-06-20	996	998	968	985	52,300	985
2018-06-19	1,006	1,012	996	997	36,900	997
2018-06-18	1,034	1,035	1,011	1,015	26,600	1,015
2018-06-15	1,041	1,044	1,011	1,032	99,600	1,032
2018-06-14	1,016	1,041	1,005	1,036	70,400	1,036
2018-06-13	1,002	1,022	1,001	1,016	42,400	1,016
2018-06-12	1,008	1,009	993	999	34,200	999
2018-06-11	987	1,000	987	996	21,300	996
2018-06-08	969	993	969	985	83,400	985
2018-06-07	977	996	976	985	91,800	985
2018-06-06	958	975	955	972	55,100	972
2018-06-05	961	961	942	954	96,600	954
2018-06-04	973	984	951	953	100,700	953
2018-06-01	988	991	962	970	106,800	970
2018-05-31	1,020	1,022	990	991	81,100	991
2018-05-30	1,036	1,036	1,017	1,019	37,900	1,019
2018-05-29	1,056	1,056	1,042	1,050	43,300	1,050
2018-05-28	1,029	1,058	1,025	1,053	45,400	1,053
2018-05-25	1,025	1,034	1,024	1,029	24,900	1,029
2018-05-24	1,045	1,045	1,026	1,030	24,700	1,030
2018-05-23	1,046	1,046	1,032	1,041	28,900	1,041
2018-05-22	1,050	1,055	1,042	1,044	36,300	1,044
2018-05-21	1,066	1,067	1,049	1,051	46,700	1,051
2018-05-18	1,063	1,076	1,055	1,066	43,600	1,066
2018-05-17	1,073	1,075	1,050	1,055	60,100	1,055
2018-05-16	1,096	1,096	1,066	1,073	56,300	1,073
2018-05-15	1,058	1,100	1,057	1,099	71,200	1,099
2018-05-14	1,079	1,080	1,048	1,055	124,900	1,055
2018-05-11	1,075	1,097	1,073	1,081	102,800	1,081
2018-05-10	1,100	1,106	1,095	1,105	39,100	1,105
2018-05-09	1,103	1,106	1,092	1,100	37,500	1,100
2018-05-08	1,106	1,112	1,096	1,104	41,500	1,104
2018-05-07	1,123	1,123	1,090	1,110	40,500	1,110
2018-05-02	1,116	1,121	1,106	1,117	33,900	1,117
2018-05-01	1,103	1,120	1,092	1,115	32,300	1,115
2018-04-27	1,115	1,115	1,091	1,105	29,400	1,105
2018-04-26	1,106	1,114	1,093	1,108	29,900	1,108
2018-04-25	1,095	1,102	1,085	1,098	22,300	1,098
2018-04-24	1,100	1,104	1,089	1,104	22,800	1,104
2018-04-23	1,090	1,110	1,090	1,096	27,100	1,096
2018-04-20	1,075	1,092	1,075	1,087	67,200	1,087
2018-04-19	1,083	1,087	1,075	1,077	34,100	1,077
2018-04-18	1,059	1,078	1,057	1,073	25,000	1,073
2018-04-17	1,078	1,078	1,059	1,059	38,900	1,059
2018-04-16	1,074	1,079	1,064	1,078	27,500	1,078
2018-04-13	1,050	1,073	1,048	1,072	38,700	1,072
2018-04-12	1,070	1,070	1,043	1,045	54,600	1,045
2018-04-11	1,070	1,077	1,065	1,070	33,100	1,070
2018-04-10	1,069	1,080	1,064	1,070	48,900	1,070
2018-04-09	1,063	1,079	1,062	1,077	35,300	1,077
2018-04-06	1,101	1,101	1,065	1,066	64,700	1,066
2018-04-05	1,100	1,103	1,088	1,095	38,800	1,095
2018-04-04	1,081	1,096	1,075	1,094	54,500	1,094
2018-04-03	1,077	1,083	1,061	1,071	40,400	1,071
2018-03-30	1,100	1,100	1,083	1,089	25,500	1,089
2018-03-29	1,100	1,101	1,070	1,082	51,500	1,082
2018-03-28	1,085	1,099	1,078	1,097	85,700	1,097
2018-03-27	1,093	1,105	1,083	1,105	209,200	1,105
2018-03-26	1,047	1,078	1,043	1,075	125,700	1,075
2018-03-23	1,085	1,085	1,054	1,060	102,700	1,060
2018-03-22	1,109	1,109	1,092	1,106	82,300	1,106
2018-03-20	1,084	1,101	1,075	1,100	75,000	1,100
2018-03-19	1,104	1,105	1,075	1,079	57,500	1,079
2018-03-16	1,105	1,105	1,086	1,098	87,000	1,098
2018-03-15	1,113	1,115	1,086	1,106	71,000	1,106
2018-03-14	1,104	1,115	1,099	1,112	85,600	1,112
2018-03-13	1,080	1,101	1,078	1,101	45,100	1,101
2018-03-12	1,069	1,083	1,064	1,082	82,400	1,082
2018-03-09	1,060	1,063	1,036	1,048	96,400	1,048
2018-03-08	1,052	1,056	1,037	1,039	72,600	1,039
2018-03-07	1,053	1,065	1,045	1,046	58,000	1,046
2018-03-06	1,060	1,067	1,052	1,053	72,900	1,053
2018-03-05	1,057	1,061	1,049	1,052	29,900	1,052
2018-03-02	1,056	1,069	1,052	1,064	56,600	1,064
2018-03-01	1,078	1,088	1,065	1,075	88,500	1,075
2018-02-28	1,111	1,112	1,078	1,078	82,200	1,078
2018-02-27	1,108	1,115	1,104	1,110	36,800	1,110
2018-02-26	1,120	1,120	1,094	1,096	39,800	1,096
2018-02-23	1,087	1,109	1,086	1,106	28,100	1,106
2018-02-22	1,096	1,103	1,080	1,087	48,100	1,087
2018-02-21	1,100	1,101	1,086	1,092	40,500	1,092
2018-02-20	1,107	1,107	1,091	1,100	36,500	1,100
2018-02-19	1,081	1,114	1,070	1,111	117,900	1,111
2018-02-16	1,056	1,078	1,052	1,062	89,500	1,062
2018-02-15	1,034	1,046	1,021	1,039	87,400	1,039
2018-02-14	1,020	1,037	1,007	1,014	65,000	1,014
2018-02-13	1,056	1,061	1,014	1,015	127,700	1,015
2018-02-09	1,046	1,049	1,029	1,035	94,400	1,035
2018-02-08	1,094	1,096	1,064	1,071	96,400	1,071
2018-02-07	1,091	1,128	1,070	1,071	104,500	1,071
2018-02-06	1,101	1,116	1,082	1,095	115,700	1,095
2018-02-05	1,176	1,178	1,159	1,159	75,200	1,159
2018-02-02	1,188	1,202	1,186	1,198	40,300	1,198
2018-02-01	1,186	1,197	1,186	1,196	54,100	1,196
2018-01-31	1,189	1,202	1,183	1,183	98,500	1,183
2018-01-30	1,225	1,230	1,189	1,189	80,200	1,189
2018-01-29	1,225	1,234	1,224	1,228	35,400	1,228
2018-01-26	1,213	1,228	1,213	1,225	46,300	1,225
2018-01-25	1,231	1,232	1,218	1,218	41,200	1,218
2018-01-24	1,235	1,236	1,222	1,234	54,700	1,234
2018-01-23	1,245	1,246	1,237	1,238	29,100	1,238
2018-01-22	1,253	1,257	1,239	1,247	33,200	1,247
2018-01-19	1,240	1,254	1,239	1,250	33,800	1,250
2018-01-18	1,266	1,268	1,232	1,232	47,800	1,232
2018-01-17	1,240	1,264	1,239	1,255	66,300	1,255
2018-01-16	1,245	1,249	1,241	1,243	31,000	1,243
2018-01-15	1,247	1,256	1,238	1,238	60,700	1,238
2018-01-12	1,244	1,246	1,234	1,234	60,600	1,234
2018-01-11	1,244	1,246	1,236	1,244	57,400	1,244
2018-01-10	1,270	1,270	1,237	1,239	91,800	1,239
2018-01-09	1,288	1,288	1,255	1,261	98,300	1,261
2018-01-05	1,289	1,290	1,263	1,282	108,800	1,282
2018-01-04	1,255	1,290	1,235	1,284	142,300	1,284

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 [2018年度]

5976 ネツレンの時系列データ [2018年度]