5976 ネツレンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	578	587	575	583	92,400	583
2021-12-29	574	582	574	579	105,000	579
2021-12-28	575	578	573	574	83,200	574
2021-12-27	575	575	570	572	61,800	572
2021-12-24	572	576	570	572	96,600	572
2021-12-23	571	571	566	570	56,000	570
2021-12-22	569	571	565	568	50,400	568
2021-12-21	570	574	564	568	106,300	568
2021-12-20	580	581	565	567	125,700	567
2021-12-17	584	588	581	583	128,100	583
2021-12-16	584	586	582	584	102,500	584
2021-12-15	584	585	580	580	106,400	580
2021-12-14	582	585	580	583	65,400	583
2021-12-13	587	588	581	585	76,600	585
2021-12-10	583	587	582	582	104,900	582
2021-12-09	584	587	580	581	69,800	581
2021-12-08	589	592	582	586	168,000	586
2021-12-07	571	583	567	579	149,800	579
2021-12-06	568	573	564	564	156,600	564
2021-12-03	558	566	553	565	143,600	565
2021-12-02	548	562	548	552	102,600	552
2021-12-01	550	561	546	556	208,900	556
2021-11-30	565	572	550	553	149,700	553
2021-11-29	565	569	553	557	224,000	557
2021-11-26	586	586	576	578	125,500	578
2021-11-25	587	596	583	590	101,700	590
2021-11-24	585	595	582	586	139,300	586
2021-11-22	581	585	574	584	145,200	584
2021-11-19	586	589	581	586	126,300	586
2021-11-18	573	584	571	583	138,100	583
2021-11-17	581	581	573	573	85,400	573
2021-11-16	588	588	580	580	90,700	580
2021-11-15	587	588	583	585	101,300	585
2021-11-12	578	587	575	583	163,700	583
2021-11-11	571	578	568	576	96,000	576
2021-11-10	582	584	574	579	147,700	579
2021-11-09	600	602	577	580	572,200	580
2021-11-08	630	633	600	600	444,000	600
2021-11-05	644	644	622	625	209,000	625
2021-11-04	625	649	624	648	368,100	648
2021-11-02	629	629	613	617	129,900	617
2021-11-01	625	636	622	632	155,600	632
2021-10-29	616	616	607	608	98,700	608
2021-10-28	615	619	607	618	366,400	618
2021-10-27	631	631	617	620	107,300	620
2021-10-26	629	636	626	631	89,400	631
2021-10-25	619	632	618	625	66,300	625
2021-10-22	639	633	630	624	82,300	624
2021-10-21	639	643	630	633	93,900	633
2021-10-20	641	653	636	638	144,400	638
2021-10-19	631	650	626	641	163,100	641
2021-10-18	628	637	620	636	155,100	636
2021-10-15	608	620	606	618	80,700	618
2021-10-14	602	603	595	602	117,500	602
2021-10-13	610	610	604	608	74,500	608
2021-10-12	614	618	610	612	85,900	612
2021-10-11	615	618	609	617	85,000	617
2021-10-08	616	622	603	607	242,300	607
2021-10-07	616	616	601	604	183,400	604
2021-10-06	621	639	610	613	251,500	613
2021-10-05	614	624	606	613	207,800	613
2021-10-04	634	640	616	620	167,800	620
2021-10-01	640	640	625	628	154,000	628
2021-09-30	657	659	642	644	133,400	644
2021-09-29	655	666	653	659	151,300	659
2021-09-28	676	678	662	676	141,900	676
2021-09-27	690	692	669	669	203,300	669
2021-09-24	686	695	684	686	169,500	686
2021-09-22	679	681	668	676	168,100	676
2021-09-21	682	692	681	682	151,200	682
2021-09-17	694	708	687	707	192,600	707
2021-09-16	697	699	689	694	94,700	694
2021-09-15	698	698	685	690	229,200	690
2021-09-14	703	708	694	708	298,200	708
2021-09-13	704	706	698	704	140,700	704
2021-09-10	704	710	695	700	242,400	700
2021-09-09	706	714	699	706	185,200	706
2021-09-08	690	721	688	715	469,700	715
2021-09-07	665	684	662	681	398,800	681
2021-09-06	651	652	645	648	69,400	648
2021-09-03	640	648	639	643	134,600	643
2021-09-02	633	637	627	636	76,100	636
2021-09-01	627	639	627	632	148,600	632
2021-08-31	630	632	623	626	201,400	626
2021-08-30	612	627	612	625	147,100	625
2021-08-27	600	606	597	606	118,500	606
2021-08-26	602	606	599	600	169,000	600
2021-08-25	600	604	592	600	76,300	600
2021-08-24	597	608	593	597	126,300	597
2021-08-23	600	605	596	597	79,400	597
2021-08-20	593	599	586	593	134,000	593
2021-08-19	616	617	599	599	70,900	599
2021-08-18	612	621	606	617	89,600	617
2021-08-17	635	636	617	618	102,600	618
2021-08-16	642	642	630	631	114,500	631
2021-08-13	648	649	635	644	109,800	644
2021-08-12	654	657	645	652	150,300	652
2021-08-11	631	647	628	644	174,900	644
2021-08-10	646	665	627	629	539,100	629
2021-08-06	598	606	596	606	87,100	606
2021-08-05	591	601	588	597	63,800	597
2021-08-04	598	608	596	597	54,000	597
2021-08-03	594	605	593	602	78,700	602
2021-08-02	584	599	583	598	96,800	598
2021-07-30	579	584	577	578	94,600	578
2021-07-29	582	583	575	580	43,300	580
2021-07-28	577	585	576	579	73,600	579
2021-07-27	575	579	573	579	54,700	579
2021-07-26	571	575	569	573	52,200	573
2021-07-21	567	574	560	561	83,200	561
2021-07-20	560	568	557	565	106,600	565
2021-07-19	584	584	564	569	103,300	569
2021-07-16	580	594	580	587	86,800	587
2021-07-15	588	591	581	583	178,000	583
2021-07-14	578	594	574	588	111,500	588
2021-07-13	578	584	574	582	134,500	582
2021-07-12	556	577	556	577	203,400	577
2021-07-09	530	542	526	536	96,600	536
2021-07-08	543	545	531	531	91,900	531
2021-07-07	550	551	542	544	84,800	544
2021-07-06	553	555	550	552	49,800	552
2021-07-05	563	563	551	551	86,800	551
2021-07-02	565	568	561	565	76,600	565
2021-07-01	563	568	563	563	74,700	563
2021-06-30	575	577	560	560	83,800	560
2021-06-29	580	580	568	573	74,200	573
2021-06-28	577	585	574	583	59,500	583
2021-06-25	573	577	568	570	45,900	570
2021-06-24	570	575	567	568	33,400	568
2021-06-23	573	584	567	570	54,200	570
2021-06-22	566	574	564	572	73,500	572
2021-06-21	572	572	555	557	170,200	557
2021-06-18	605	605	581	581	93,100	581
2021-06-17	601	612	598	609	115,700	609
2021-06-16	582	602	582	599	83,200	599
2021-06-15	590	590	583	584	63,400	584
2021-06-14	592	595	586	590	42,300	590
2021-06-11	589	597	581	586	87,200	586
2021-06-10	586	596	582	591	71,400	591
2021-06-09	598	602	591	592	91,200	592
2021-06-08	605	613	599	600	85,800	600
2021-06-07	622	622	600	613	193,500	613
2021-06-04	599	619	599	617	146,800	617
2021-06-03	602	605	583	600	253,100	600
2021-06-02	575	595	554	587	325,600	587
2021-06-01	556	565	553	565	99,100	565
2021-05-31	558	558	548	555	109,800	555
2021-05-28	545	554	545	554	156,600	554
2021-05-27	549	554	539	539	110,100	539
2021-05-26	536	550	536	540	107,800	540
2021-05-25	558	558	540	540	163,800	540
2021-05-24	556	564	552	557	114,100	557
2021-05-21	555	561	551	555	76,000	555
2021-05-20	555	562	554	556	54,600	556
2021-05-19	555	563	552	552	58,600	552
2021-05-18	550	567	550	565	77,700	565
2021-05-17	573	575	549	549	150,600	549
2021-05-14	596	596	560	566	217,800	566
2021-05-13	545	570	545	550	69,000	550
2021-05-12	562	563	549	553	56,000	553
2021-05-11	580	588	562	562	85,100	562
2021-05-10	567	583	567	581	68,100	581
2021-05-07	556	566	553	560	53,000	560
2021-05-06	550	564	548	556	84,300	556
2021-04-30	550	555	542	542	76,600	542
2021-04-28	559	562	551	551	53,200	551
2021-04-27	570	570	555	558	77,700	558
2021-04-26	552	561	549	553	62,400	553
2021-04-23	552	558	545	550	56,100	550
2021-04-22	550	565	550	556	46,600	556
2021-04-21	560	560	541	547	121,000	547
2021-04-20	566	574	565	565	54,900	565
2021-04-19	570	580	563	573	68,200	573
2021-04-16	570	572	563	570	38,200	570
2021-04-15	567	571	562	569	30,300	569
2021-04-14	570	570	561	568	45,500	568
2021-04-13	574	580	570	573	30,500	573
2021-04-12	579	580	565	574	55,300	574
2021-04-09	579	585	571	579	73,100	579
2021-04-08	588	588	573	576	80,500	576
2021-04-07	578	593	574	593	74,100	593
2021-04-06	601	602	576	582	79,100	582
2021-04-05	595	600	588	600	64,100	600
2021-04-02	601	602	583	595	124,000	595
2021-04-01	614	619	586	600	181,700	600
2021-03-31	618	618	600	609	148,100	609
2021-03-30	637	639	616	626	141,200	626
2021-03-29	646	652	622	635	238,700	635
2021-03-26	642	657	635	648	137,700	648
2021-03-25	627	644	626	636	122,900	636
2021-03-24	631	632	607	614	132,900	614
2021-03-23	664	664	640	641	98,500	641
2021-03-22	662	663	647	660	124,700	660
2021-03-19	652	681	650	675	255,500	675
2021-03-18	650	661	641	657	129,900	657
2021-03-17	665	665	631	654	216,900	654
2021-03-16	615	640	612	640	176,200	640
2021-03-15	581	620	579	618	194,400	618
2021-03-12	565	577	562	577	167,200	577
2021-03-11	563	573	556	569	136,500	569
2021-03-10	567	567	550	564	113,300	564
2021-03-09	561	567	555	564	120,900	564
2021-03-08	563	563	554	561	75,700	561
2021-03-05	553	557	543	556	192,600	556
2021-03-04	544	553	534	553	100,900	553
2021-03-03	532	542	527	541	98,900	541
2021-03-02	536	536	524	527	90,200	527
2021-03-01	530	537	525	532	55,600	532
2021-02-26	529	536	523	523	80,100	523
2021-02-25	540	540	533	534	49,000	534
2021-02-24	540	540	531	531	82,100	531
2021-02-22	534	541	533	540	60,300	540
2021-02-19	536	537	522	528	58,600	528
2021-02-18	541	557	533	536	109,200	536
2021-02-17	525	545	525	540	132,200	540
2021-02-16	539	539	522	530	65,900	530
2021-02-15	537	544	531	536	62,000	536
2021-02-12	540	545	525	534	112,600	534
2021-02-10	544	545	537	537	57,000	537
2021-02-09	558	563	538	547	178,400	547
2021-02-08	533	570	533	562	474,500	562
2021-02-05	505	513	505	513	74,800	513
2021-02-04	494	505	493	504	61,700	504
2021-02-03	495	497	490	494	47,700	494
2021-02-02	480	491	480	489	49,300	489
2021-02-01	480	484	477	482	51,000	482
2021-01-29	498	498	480	480	98,600	480
2021-01-28	493	504	492	498	93,000	498
2021-01-27	492	499	485	498	65,500	498
2021-01-26	487	487	481	486	39,200	486
2021-01-25	487	489	483	483	39,900	483
2021-01-22	489	494	485	485	56,000	485
2021-01-21	497	500	490	491	70,800	491
2021-01-20	489	495	483	493	62,400	493
2021-01-19	490	492	485	485	35,200	485
2021-01-18	492	493	487	490	41,300	490
2021-01-15	498	499	489	496	65,600	496
2021-01-14	502	505	494	497	97,200	497
2021-01-13	507	516	501	504	106,500	504
2021-01-12	494	505	491	505	97,900	505
2021-01-08	484	494	481	494	86,800	494
2021-01-07	483	486	479	484	81,600	484
2021-01-06	469	480	468	476	71,000	476
2021-01-05	464	470	460	464	60,300	464
2021-01-04	472	472	459	462	124,600	462

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5976 ネツレン の時系列データ [2021年度]

5976 ネツレンの時系列データ [2021年度]