5976 ネツレン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30486486472472120,900472
2020-12-2948348848248849,800488
2020-12-2849049347748394,200483
2020-12-2547048247048256,400482
2020-12-2447448046747050,500470
2020-12-23478481466472108,000472
2020-12-22472483468478133,000478
2020-12-21478481472475136,500475
2020-12-18486491478478187,100478
2020-12-17495497480488139,300488
2020-12-16484498482495149,800495
2020-12-15477485472481133,500481
2020-12-14476483473478171,600478
2020-12-1148248447547997,800479
2020-12-10480486473480136,100480
2020-12-09469482466482155,200482
2020-12-08469472462466134,500466
2020-12-07479481470473117,200473
2020-12-04480482467476176,300476
2020-12-03469485466483222,800483
2020-12-02451469450465219,700465
2020-12-01441450432448277,400448
2020-11-304654654414461,041,400446
2020-11-27469472460462207,300462
2020-11-2646947246646873,300468
2020-11-25472475467467142,100467
2020-11-24471471462464146,700464
2020-11-2045846445746462,500464
2020-11-19467470458462139,100462
2020-11-18466469457467183,900467
2020-11-17479479467469140,100469
2020-11-16474478468477146,900477
2020-11-13481481466466212,300466
2020-11-12498498484487116,000487
2020-11-11506506489498117,500498
2020-11-10495501484493140,100493
2020-11-09497502482488113,600488
2020-11-06491507487507111,000507
2020-11-05492492476491110,300491
2020-11-0449449448449182,500491
2020-11-0248349448149392,800493
2020-10-30495495474478113,500478
2020-10-2950050249049480,200494
2020-10-2850751150050270,500502
2020-10-2751151550351556,600515
2020-10-2650851650551444,400514
2020-10-2351251851051452,600514
2020-10-2252652651351341,500513
2020-10-2151452651452250,800522
2020-10-2052552951351561,900515
2020-10-1952153452153235,100532
2020-10-1651752551451841,200518
2020-10-1552952951551529,800515
2020-10-1452953052052547,000525
2020-10-1353353552653425,500534
2020-10-1252953352552823,300528
2020-10-0953453552052742,300527
2020-10-0853553552853151,400531
2020-10-0753553652553147,500531
2020-10-0653954452353536,700535
2020-10-0551853351853375,800533
2020-10-02536539505505100,900505
2020-09-3054354853253280,400532
2020-09-29557557542548104,000548
2020-09-28539565536562150,000562
2020-09-25535540529531106,300531
2020-09-2452752951852552,200525
2020-09-2352552551351796,900517
2020-09-1853853853053192,000531
2020-09-1755055053153855,600538
2020-09-1653054752854776,800547
2020-09-1552752751652459,000524
2020-09-1453053552152597,800525
2020-09-1151552751352792,100527
2020-09-1051251650851491,600514
2020-09-0950751149951075,700510
2020-09-0849950949850860,200508
2020-09-0748750348750280,200502
2020-09-04482488481484147,500484
2020-09-03490492482484102,100484
2020-09-02493494481486113,800486
2020-09-0149849949149265,600492
2020-08-31504512498498101,100498
2020-08-28515515496499105,900499
2020-08-2751551550651344,000513
2020-08-2651051550451330,500513
2020-08-2551051550751449,900514
2020-08-2451051050050329,000503
2020-08-2150951049951070,100510
2020-08-2050050649850383,400503
2020-08-1950650750050341,700503
2020-08-1850451050150657,400506
2020-08-1752152150650672,100506
2020-08-1452752951852387,800523
2020-08-13525525515523101,000523
2020-08-1252052451352185,900521
2020-08-1150552050252085,900520
2020-08-0749850549049392,600493
2020-08-0649550248850244,600502
2020-08-0550450448949666,500496
2020-08-0449450948950961,600509
2020-08-0347749047648974,000489
2020-07-3149850146647090,100470
2020-07-3050950949950149,900501
2020-07-2951851850650845,000508
2020-07-2852052051151744,900517
2020-07-2750252049852072,600520
2020-07-2252152150450458,800504
2020-07-2151851850751870,900518
2020-07-2050751850251857,600518
2020-07-1751951950150767,400507
2020-07-16502521502519109,200519
2020-07-15504506495505119,200505
2020-07-1450550649350174,400501
2020-07-1348950548850570,200505
2020-07-10500500474475198,200475
2020-07-0950750950050091,300500
2020-07-08521522504507149,900507
2020-07-0753453451852784,300527
2020-07-0652653552353573,600535
2020-07-0353453752253064,800530
2020-07-0253954653253475,700534
2020-07-0154555054054799,700547
2020-06-3057557554054877,400548
2020-06-29559574556565118,900565
2020-06-2655055854755861,500558
2020-06-2554254653654444,500544
2020-06-2454955054354329,300543
2020-06-2355755754355150,200551
2020-06-2255855854655183,400551
2020-06-19555575545568126,000568
2020-06-1856956954155170,600551
2020-06-1756557555956857,400568
2020-06-16540567540567114,300567
2020-06-1553853852252284,300522
2020-06-12532538523532127,600532
2020-06-11577577540550138,300550
2020-06-1058958957558151,800581
2020-06-0959459457358682,200586
2020-06-08603603576587132,900587
2020-06-05589591579585125,700585
2020-06-04594594571588112,900588
2020-06-03580599574585181,100585
2020-06-0255757055657076,000570
2020-06-0155856254855558,600555
2020-05-2958658655855882,800558
2020-05-2857658656958689,400586
2020-05-2755756654856689,500566
2020-05-2654355353955358,800553
2020-05-2553053552553444,100534
2020-05-2254354552252798,900527
2020-05-21565566534540106,200540
2020-05-20547566545555113,500555
2020-05-1954354953053998,000539
2020-05-1855655653854158,100541
2020-05-1557057154855280,500552
2020-05-1458158256356374,300563
2020-05-1359059357758682,100586
2020-05-1260260258559665,400596
2020-05-1159060158459982,000599
2020-05-08570586561586105,000586
2020-05-0757057856156360,300563
2020-05-0158558556957746,200577
2020-04-3059860558458879,900588
2020-04-2859059057758377,500583
2020-04-2759359758059285,700592
2020-04-2459259258058748,900587
2020-04-2358359658159551,900595
2020-04-2258659057658328,800583
2020-04-2157659057159036,700590
2020-04-2057658556958534,400585
2020-04-1758659256558186,300581
2020-04-1655658054258085,600580
2020-04-15580580545550100,100550
2020-04-1459259857658288,900582
2020-04-1359659858859447,400594
2020-04-1059960858760873,300608
2020-04-0962562559860340,700603
2020-04-0861763060762472,600624
2020-04-0762862959961789,200617
2020-04-0661163559861899,300618
2020-04-0362863060761158,800611
2020-04-0264865463964157,800641
2020-04-0169569766166697,500666
2020-03-3172372869770483,700704
2020-03-30720740702738246,400738
2020-03-27714759707759447,700759
2020-03-26649688640683217,300683
2020-03-25655659638659156,800659
2020-03-2464464861463590,800635
2020-03-23602636586624162,700624
2020-03-19586607561605155,000605
2020-03-18566594562568134,900568
2020-03-17510568503560185,200560
2020-03-16540549517518116,200518
2020-03-13512544502531145,200531
2020-03-12583589556562140,100562
2020-03-11600623598598101,300598
2020-03-10585605564604126,000604
2020-03-09614616594595177,100595
2020-03-06654654633634128,300634
2020-03-0567167666166485,900664
2020-03-04670672655667144,100667
2020-03-03715720672675126,000675
2020-03-02675720671703132,300703
2020-02-28707712678681121,200681
2020-02-2775375472873186,900731
2020-02-2674575773675362,700753
2020-02-2578078875475899,000758
2020-02-2181482081281735,900817
2020-02-2084284281381449,700814
2020-02-1984784783383430,500834
2020-02-1884784883683933,000839
2020-02-1787487484785248,600852
2020-02-1485888385387952,400879
2020-02-1385985984984924,100849
2020-02-1286987085586327,900863
2020-02-1085387684886952,500869
2020-02-0792292290191320,600913
2020-02-0690893390892845,700928
2020-02-0588090188089632,900896
2020-02-0485987985987918,800879
2020-02-0383188083086888,300868
2020-01-3186486784685547,000855
2020-01-3086286284585728,300857
2020-01-2985286385186320,700863
2020-01-2884785783185152,600851
2020-01-2786086685286052,400860
2020-01-2489389886987535,200875
2020-01-2390591189790025,600900
2020-01-2291591990791322,000913
2020-01-2191191891191818,200918
2020-01-2089791389790814,000908
2020-01-1789889989289528,600895
2020-01-1689089888589121,400891
2020-01-1588389487589133,500891
2020-01-1491091288288428,700884
2020-01-1090791190390411,000904
2020-01-0989390789390718,400907
2020-01-0888189186988539,400885
2020-01-0788189888189437,200894
2020-01-0689689687388146,500881

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