5976 ネツレン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 957 | 963 | 956 | 962 | 105,200 | 962 |
| 2023-12-28 | 948 | 957 | 947 | 956 | 104,300 | 956 |
| 2023-12-27 | 948 | 949 | 945 | 948 | 153,200 | 948 |
| 2023-12-26 | 946 | 952 | 942 | 942 | 179,400 | 942 |
| 2023-12-25 | 955 | 955 | 943 | 946 | 151,600 | 946 |
| 2023-12-22 | 950 | 955 | 946 | 950 | 117,300 | 950 |
| 2023-12-21 | 960 | 960 | 946 | 949 | 167,700 | 949 |
| 2023-12-20 | 967 | 972 | 962 | 962 | 112,400 | 962 |
| 2023-12-19 | 962 | 966 | 953 | 965 | 106,400 | 965 |
| 2023-12-18 | 955 | 961 | 951 | 960 | 100,500 | 960 |
| 2023-12-15 | 965 | 966 | 958 | 964 | 134,700 | 964 |
| 2023-12-14 | 966 | 969 | 954 | 958 | 130,200 | 958 |
| 2023-12-13 | 963 | 976 | 963 | 966 | 101,100 | 966 |
| 2023-12-12 | 975 | 977 | 962 | 962 | 164,100 | 962 |
| 2023-12-11 | 970 | 979 | 970 | 978 | 110,000 | 978 |
| 2023-12-08 | 983 | 983 | 958 | 960 | 271,200 | 960 |
| 2023-12-07 | 999 | 999 | 985 | 986 | 188,100 | 986 |
| 2023-12-06 | 999 | 1,006 | 996 | 1,006 | 113,600 | 1,006 |
| 2023-12-05 | 1,005 | 1,005 | 993 | 993 | 110,400 | 993 |
| 2023-12-04 | 1,004 | 1,012 | 999 | 1,006 | 80,000 | 1,006 |
| 2023-12-01 | 1,006 | 1,012 | 1,001 | 1,003 | 78,300 | 1,003 |
| 2023-11-30 | 997 | 1,006 | 997 | 1,003 | 63,400 | 1,003 |
| 2023-11-29 | 1,003 | 1,004 | 997 | 997 | 86,900 | 997 |
| 2023-11-28 | 1,004 | 1,007 | 999 | 1,007 | 77,700 | 1,007 |
| 2023-11-27 | 1,000 | 1,011 | 1,000 | 1,009 | 88,600 | 1,009 |
| 2023-11-24 | 991 | 1,000 | 991 | 998 | 55,900 | 998 |
| 2023-11-22 | 985 | 996 | 985 | 991 | 74,600 | 991 |
| 2023-11-21 | 989 | 991 | 985 | 986 | 77,400 | 986 |
| 2023-11-20 | 995 | 997 | 984 | 984 | 105,300 | 984 |
| 2023-11-17 | 982 | 998 | 982 | 998 | 87,500 | 998 |
| 2023-11-16 | 990 | 994 | 985 | 988 | 57,700 | 988 |
| 2023-11-15 | 1,010 | 1,010 | 992 | 994 | 98,600 | 994 |
| 2023-11-14 | 994 | 1,004 | 988 | 995 | 78,500 | 995 |
| 2023-11-13 | 1,001 | 1,005 | 988 | 994 | 100,600 | 994 |
| 2023-11-10 | 985 | 1,005 | 980 | 1,001 | 98,000 | 1,001 |
| 2023-11-09 | 966 | 993 | 965 | 988 | 130,000 | 988 |
| 2023-11-08 | 1,002 | 1,004 | 960 | 966 | 326,700 | 966 |
| 2023-11-07 | 1,010 | 1,012 | 1,003 | 1,005 | 83,800 | 1,005 |
| 2023-11-06 | 1,011 | 1,015 | 1,004 | 1,013 | 111,500 | 1,013 |
| 2023-11-02 | 1,018 | 1,018 | 994 | 1,001 | 88,800 | 1,001 |
| 2023-11-01 | 1,008 | 1,013 | 1,004 | 1,011 | 118,300 | 1,011 |
| 2023-10-31 | 988 | 999 | 979 | 998 | 110,200 | 998 |
| 2023-10-30 | 995 | 1,000 | 980 | 984 | 176,400 | 984 |
| 2023-10-27 | 999 | 1,012 | 999 | 1,011 | 94,800 | 1,011 |
| 2023-10-26 | 999 | 1,004 | 991 | 993 | 75,500 | 993 |
| 2023-10-25 | 1,001 | 1,008 | 998 | 998 | 86,900 | 998 |
| 2023-10-24 | 992 | 998 | 970 | 997 | 154,300 | 997 |
| 2023-10-23 | 1,011 | 1,011 | 991 | 991 | 134,700 | 991 |
| 2023-10-20 | 1,006 | 1,015 | 1,003 | 1,012 | 77,900 | 1,012 |
| 2023-10-19 | 1,005 | 1,015 | 1,002 | 1,007 | 84,000 | 1,007 |
| 2023-10-18 | 1,010 | 1,018 | 1,009 | 1,015 | 63,900 | 1,015 |
| 2023-10-17 | 1,015 | 1,022 | 1,006 | 1,008 | 69,000 | 1,008 |
| 2023-10-16 | 1,025 | 1,025 | 1,008 | 1,011 | 91,800 | 1,011 |
| 2023-10-13 | 1,041 | 1,043 | 1,029 | 1,031 | 75,400 | 1,031 |
| 2023-10-12 | 1,042 | 1,043 | 1,028 | 1,043 | 71,500 | 1,043 |
| 2023-10-11 | 1,037 | 1,043 | 1,030 | 1,034 | 129,000 | 1,034 |
| 2023-10-10 | 1,020 | 1,029 | 1,020 | 1,029 | 106,200 | 1,029 |
| 2023-10-06 | 1,000 | 1,016 | 1,000 | 1,012 | 111,700 | 1,012 |
| 2023-10-05 | 977 | 1,000 | 977 | 1,000 | 127,100 | 1,000 |
| 2023-10-04 | 993 | 994 | 967 | 972 | 249,100 | 972 |
| 2023-10-03 | 1,017 | 1,019 | 998 | 998 | 157,000 | 998 |
| 2023-10-02 | 1,025 | 1,039 | 1,017 | 1,020 | 236,500 | 1,020 |
| 2023-09-29 | 1,016 | 1,016 | 997 | 1,001 | 180,800 | 1,001 |
| 2023-09-28 | 1,014 | 1,023 | 1,007 | 1,014 | 126,200 | 1,014 |
| 2023-09-27 | 1,045 | 1,046 | 1,030 | 1,043 | 218,400 | 1,043 |
| 2023-09-26 | 1,067 | 1,067 | 1,046 | 1,050 | 113,800 | 1,050 |
| 2023-09-25 | 1,061 | 1,064 | 1,049 | 1,061 | 124,200 | 1,061 |
| 2023-09-22 | 1,053 | 1,061 | 1,046 | 1,054 | 125,600 | 1,054 |
| 2023-09-21 | 1,060 | 1,070 | 1,058 | 1,059 | 100,200 | 1,059 |
| 2023-09-20 | 1,075 | 1,078 | 1,059 | 1,059 | 155,500 | 1,059 |
| 2023-09-19 | 1,064 | 1,074 | 1,058 | 1,074 | 126,800 | 1,074 |
| 2023-09-15 | 1,046 | 1,062 | 1,044 | 1,060 | 176,200 | 1,060 |
| 2023-09-14 | 1,029 | 1,040 | 1,029 | 1,038 | 74,400 | 1,038 |
| 2023-09-13 | 1,035 | 1,036 | 1,021 | 1,029 | 113,700 | 1,029 |
| 2023-09-12 | 1,023 | 1,033 | 1,020 | 1,033 | 93,500 | 1,033 |
| 2023-09-11 | 1,015 | 1,022 | 1,012 | 1,020 | 78,300 | 1,020 |
| 2023-09-08 | 1,021 | 1,026 | 1,007 | 1,012 | 250,000 | 1,012 |
| 2023-09-07 | 1,036 | 1,044 | 1,026 | 1,027 | 226,700 | 1,027 |
| 2023-09-06 | 1,024 | 1,036 | 1,023 | 1,036 | 148,000 | 1,036 |
| 2023-09-05 | 1,033 | 1,033 | 1,015 | 1,021 | 229,300 | 1,021 |
| 2023-09-04 | 1,028 | 1,040 | 1,018 | 1,031 | 256,900 | 1,031 |
| 2023-09-01 | 1,010 | 1,019 | 1,007 | 1,015 | 131,400 | 1,015 |
| 2023-08-31 | 1,010 | 1,021 | 1,009 | 1,009 | 96,000 | 1,009 |
| 2023-08-30 | 1,025 | 1,025 | 1,008 | 1,009 | 82,500 | 1,009 |
| 2023-08-29 | 1,013 | 1,021 | 1,009 | 1,015 | 63,700 | 1,015 |
| 2023-08-28 | 997 | 1,005 | 992 | 1,004 | 83,700 | 1,004 |
| 2023-08-25 | 980 | 992 | 979 | 989 | 87,200 | 989 |
| 2023-08-24 | 987 | 996 | 987 | 992 | 83,700 | 992 |
| 2023-08-23 | 977 | 989 | 972 | 987 | 99,300 | 987 |
| 2023-08-22 | 969 | 980 | 963 | 980 | 120,800 | 980 |
| 2023-08-21 | 971 | 973 | 961 | 961 | 130,000 | 961 |
| 2023-08-18 | 965 | 976 | 964 | 971 | 150,800 | 971 |
| 2023-08-17 | 968 | 975 | 958 | 971 | 92,800 | 971 |
| 2023-08-16 | 977 | 988 | 961 | 962 | 179,200 | 962 |
| 2023-08-15 | 976 | 982 | 971 | 974 | 126,800 | 974 |
| 2023-08-14 | 980 | 993 | 972 | 972 | 104,100 | 972 |
| 2023-08-10 | 958 | 982 | 951 | 980 | 142,200 | 980 |
| 2023-08-09 | 946 | 962 | 944 | 955 | 274,200 | 955 |
| 2023-08-08 | 942 | 957 | 938 | 942 | 727,000 | 942 |
| 2023-08-07 | 1,015 | 1,022 | 1,007 | 1,017 | 126,900 | 1,017 |
| 2023-08-04 | 1,000 | 1,017 | 993 | 1,009 | 126,600 | 1,009 |
| 2023-08-03 | 1,026 | 1,027 | 1,004 | 1,008 | 140,200 | 1,008 |
| 2023-08-02 | 1,048 | 1,054 | 1,031 | 1,032 | 145,800 | 1,032 |
| 2023-08-01 | 1,058 | 1,061 | 1,043 | 1,056 | 117,300 | 1,056 |
| 2023-07-31 | 1,057 | 1,069 | 1,054 | 1,057 | 89,500 | 1,057 |
| 2023-07-28 | 1,043 | 1,045 | 1,029 | 1,044 | 111,600 | 1,044 |
| 2023-07-27 | 1,034 | 1,048 | 1,034 | 1,046 | 55,400 | 1,046 |
| 2023-07-26 | 1,040 | 1,041 | 1,030 | 1,034 | 69,200 | 1,034 |
| 2023-07-25 | 1,036 | 1,037 | 1,028 | 1,035 | 103,700 | 1,035 |
| 2023-07-24 | 1,005 | 1,027 | 1,005 | 1,025 | 150,000 | 1,025 |
| 2023-07-21 | 990 | 997 | 984 | 994 | 67,600 | 994 |
| 2023-07-20 | 989 | 996 | 989 | 995 | 66,300 | 995 |
| 2023-07-19 | 984 | 988 | 979 | 987 | 67,800 | 987 |
| 2023-07-18 | 959 | 978 | 957 | 976 | 74,600 | 976 |
| 2023-07-14 | 965 | 969 | 951 | 957 | 105,600 | 957 |
| 2023-07-13 | 960 | 964 | 952 | 960 | 102,000 | 960 |
| 2023-07-12 | 980 | 982 | 960 | 960 | 116,900 | 960 |
| 2023-07-11 | 989 | 989 | 976 | 976 | 96,600 | 976 |
| 2023-07-10 | 992 | 997 | 981 | 983 | 106,700 | 983 |
| 2023-07-07 | 984 | 991 | 972 | 982 | 116,500 | 982 |
| 2023-07-06 | 996 | 997 | 981 | 994 | 120,800 | 994 |
| 2023-07-05 | 999 | 1,007 | 995 | 1,003 | 83,900 | 1,003 |
| 2023-07-04 | 1,000 | 1,010 | 1,000 | 1,003 | 84,200 | 1,003 |
| 2023-07-03 | 979 | 1,000 | 978 | 995 | 124,100 | 995 |
| 2023-06-30 | 979 | 982 | 972 | 972 | 132,100 | 972 |
| 2023-06-29 | 983 | 986 | 973 | 977 | 104,900 | 977 |
| 2023-06-28 | 976 | 982 | 972 | 982 | 74,400 | 982 |
| 2023-06-27 | 972 | 974 | 963 | 969 | 78,600 | 969 |
| 2023-06-26 | 976 | 985 | 964 | 972 | 99,500 | 972 |
| 2023-06-23 | 978 | 986 | 955 | 965 | 175,100 | 965 |
| 2023-06-22 | 972 | 976 | 967 | 970 | 111,400 | 970 |
| 2023-06-21 | 956 | 980 | 956 | 967 | 150,500 | 967 |
| 2023-06-20 | 980 | 981 | 957 | 968 | 131,300 | 968 |
| 2023-06-19 | 990 | 996 | 977 | 985 | 108,600 | 985 |
| 2023-06-16 | 992 | 999 | 987 | 988 | 289,000 | 988 |
| 2023-06-15 | 973 | 992 | 969 | 981 | 179,200 | 981 |
| 2023-06-14 | 960 | 975 | 952 | 973 | 158,200 | 973 |
| 2023-06-13 | 947 | 955 | 944 | 952 | 187,800 | 952 |
| 2023-06-12 | 938 | 944 | 935 | 941 | 171,100 | 941 |
| 2023-06-09 | 923 | 933 | 921 | 933 | 140,800 | 933 |
| 2023-06-08 | 925 | 934 | 915 | 919 | 150,100 | 919 |
| 2023-06-07 | 924 | 937 | 917 | 918 | 176,500 | 918 |
| 2023-06-06 | 914 | 924 | 907 | 919 | 98,700 | 919 |
| 2023-06-05 | 915 | 921 | 903 | 918 | 163,600 | 918 |
| 2023-06-02 | 887 | 906 | 886 | 906 | 113,600 | 906 |
| 2023-06-01 | 892 | 895 | 879 | 884 | 163,200 | 884 |
| 2023-05-31 | 917 | 922 | 892 | 892 | 214,300 | 892 |
| 2023-05-30 | 919 | 931 | 908 | 922 | 169,300 | 922 |
| 2023-05-29 | 895 | 929 | 892 | 918 | 237,900 | 918 |
| 2023-05-26 | 890 | 892 | 880 | 881 | 98,200 | 881 |
| 2023-05-25 | 893 | 894 | 880 | 886 | 170,400 | 886 |
| 2023-05-24 | 900 | 910 | 894 | 894 | 93,400 | 894 |
| 2023-05-23 | 916 | 924 | 895 | 903 | 170,400 | 903 |
| 2023-05-22 | 898 | 921 | 891 | 916 | 126,600 | 916 |
| 2023-05-19 | 910 | 915 | 893 | 898 | 165,900 | 898 |
| 2023-05-18 | 889 | 905 | 886 | 905 | 271,500 | 905 |
| 2023-05-17 | 885 | 892 | 879 | 889 | 180,900 | 889 |
| 2023-05-16 | 886 | 894 | 880 | 883 | 201,200 | 883 |
| 2023-05-15 | 883 | 912 | 871 | 876 | 872,900 | 876 |
| 2023-05-12 | 883 | 883 | 883 | 883 | 132,300 | 883 |
| 2023-05-11 | 735 | 743 | 730 | 733 | 73,700 | 733 |
| 2023-05-10 | 731 | 736 | 728 | 730 | 48,800 | 730 |
| 2023-05-09 | 731 | 735 | 726 | 735 | 103,300 | 735 |
| 2023-05-08 | 726 | 729 | 722 | 729 | 52,500 | 729 |
| 2023-05-02 | 731 | 734 | 722 | 726 | 46,900 | 726 |
| 2023-05-01 | 727 | 731 | 721 | 731 | 69,200 | 731 |
| 2023-04-28 | 718 | 722 | 715 | 720 | 60,600 | 720 |
| 2023-04-27 | 717 | 718 | 707 | 707 | 87,900 | 707 |
| 2023-04-26 | 716 | 720 | 710 | 717 | 50,600 | 717 |
| 2023-04-25 | 724 | 729 | 718 | 721 | 61,100 | 721 |
| 2023-04-24 | 716 | 722 | 715 | 720 | 26,700 | 720 |
| 2023-04-21 | 710 | 722 | 709 | 713 | 68,700 | 713 |
| 2023-04-20 | 708 | 719 | 708 | 710 | 48,900 | 710 |
| 2023-04-19 | 710 | 714 | 710 | 711 | 46,800 | 711 |
| 2023-04-18 | 706 | 710 | 704 | 709 | 31,600 | 709 |
| 2023-04-17 | 704 | 706 | 699 | 704 | 40,800 | 704 |
| 2023-04-14 | 701 | 706 | 698 | 703 | 54,300 | 703 |
| 2023-04-13 | 695 | 702 | 693 | 698 | 45,100 | 698 |
| 2023-04-12 | 690 | 700 | 688 | 695 | 52,600 | 695 |
| 2023-04-11 | 685 | 686 | 678 | 686 | 57,300 | 686 |
| 2023-04-10 | 682 | 682 | 675 | 678 | 36,200 | 678 |
| 2023-04-07 | 673 | 678 | 672 | 675 | 60,700 | 675 |
| 2023-04-06 | 690 | 690 | 660 | 670 | 220,800 | 670 |
| 2023-04-05 | 704 | 704 | 694 | 697 | 78,600 | 697 |
| 2023-04-04 | 715 | 720 | 710 | 713 | 111,300 | 713 |
| 2023-04-03 | 702 | 715 | 695 | 715 | 146,200 | 715 |
| 2023-03-31 | 693 | 701 | 690 | 695 | 122,800 | 695 |
| 2023-03-30 | 682 | 689 | 677 | 689 | 200,900 | 689 |
| 2023-03-29 | 687 | 700 | 686 | 700 | 164,200 | 700 |
| 2023-03-28 | 684 | 688 | 678 | 685 | 110,200 | 685 |
| 2023-03-27 | 680 | 685 | 676 | 682 | 77,800 | 682 |
| 2023-03-24 | 673 | 676 | 667 | 673 | 74,200 | 673 |
| 2023-03-23 | 667 | 680 | 664 | 680 | 63,900 | 680 |
| 2023-03-22 | 675 | 675 | 666 | 670 | 87,100 | 670 |
| 2023-03-20 | 682 | 682 | 663 | 664 | 154,300 | 664 |
| 2023-03-17 | 684 | 689 | 678 | 683 | 123,000 | 683 |
| 2023-03-16 | 680 | 688 | 676 | 684 | 88,200 | 684 |
| 2023-03-15 | 695 | 700 | 692 | 700 | 64,300 | 700 |
| 2023-03-14 | 696 | 697 | 684 | 691 | 105,700 | 691 |
| 2023-03-13 | 711 | 711 | 697 | 708 | 76,100 | 708 |
| 2023-03-10 | 727 | 732 | 720 | 722 | 125,700 | 722 |
| 2023-03-09 | 725 | 739 | 723 | 739 | 128,900 | 739 |
| 2023-03-08 | 722 | 722 | 714 | 720 | 96,200 | 720 |
| 2023-03-07 | 700 | 729 | 698 | 723 | 126,800 | 723 |
| 2023-03-06 | 692 | 699 | 690 | 699 | 68,500 | 699 |
| 2023-03-03 | 683 | 689 | 681 | 686 | 112,300 | 686 |
| 2023-03-02 | 684 | 689 | 680 | 682 | 83,300 | 682 |
| 2023-03-01 | 680 | 685 | 679 | 682 | 83,300 | 682 |
| 2023-02-28 | 690 | 691 | 680 | 681 | 59,700 | 681 |
| 2023-02-27 | 680 | 690 | 680 | 687 | 86,900 | 687 |
| 2023-02-24 | 676 | 684 | 673 | 681 | 65,800 | 681 |
| 2023-02-22 | 676 | 677 | 672 | 674 | 47,000 | 674 |
| 2023-02-21 | 675 | 680 | 673 | 677 | 50,700 | 677 |
| 2023-02-20 | 671 | 673 | 669 | 671 | 56,200 | 671 |
| 2023-02-17 | 674 | 676 | 669 | 671 | 57,300 | 671 |
| 2023-02-16 | 683 | 683 | 675 | 677 | 63,000 | 677 |
| 2023-02-15 | 686 | 686 | 677 | 679 | 42,700 | 679 |
| 2023-02-14 | 685 | 687 | 681 | 682 | 34,900 | 682 |
| 2023-02-13 | 675 | 679 | 673 | 678 | 29,300 | 678 |
| 2023-02-10 | 674 | 682 | 671 | 671 | 50,000 | 671 |
| 2023-02-09 | 674 | 683 | 674 | 680 | 83,100 | 680 |
| 2023-02-08 | 679 | 681 | 665 | 675 | 95,400 | 675 |
| 2023-02-07 | 693 | 693 | 686 | 687 | 41,200 | 687 |
| 2023-02-06 | 693 | 694 | 687 | 690 | 33,900 | 690 |
| 2023-02-03 | 685 | 687 | 682 | 684 | 57,700 | 684 |
| 2023-02-02 | 695 | 695 | 688 | 690 | 28,700 | 690 |
| 2023-02-01 | 690 | 695 | 686 | 693 | 41,400 | 693 |
| 2023-01-31 | 687 | 693 | 687 | 687 | 43,600 | 687 |
| 2023-01-30 | 687 | 687 | 680 | 681 | 37,400 | 681 |
| 2023-01-27 | 687 | 689 | 682 | 683 | 34,000 | 683 |
| 2023-01-26 | 683 | 685 | 680 | 685 | 29,900 | 685 |
| 2023-01-25 | 675 | 687 | 674 | 683 | 54,300 | 683 |
| 2023-01-24 | 677 | 684 | 675 | 677 | 63,000 | 677 |
| 2023-01-23 | 674 | 674 | 668 | 671 | 62,000 | 671 |
| 2023-01-20 | 662 | 670 | 661 | 667 | 58,200 | 667 |
| 2023-01-19 | 660 | 664 | 660 | 660 | 27,900 | 660 |
| 2023-01-18 | 658 | 666 | 653 | 665 | 52,000 | 665 |
| 2023-01-17 | 651 | 656 | 651 | 656 | 35,600 | 656 |
| 2023-01-16 | 650 | 653 | 647 | 647 | 40,200 | 647 |
| 2023-01-13 | 652 | 659 | 650 | 651 | 75,200 | 651 |
| 2023-01-12 | 658 | 661 | 652 | 652 | 47,300 | 652 |
| 2023-01-11 | 658 | 659 | 654 | 656 | 39,600 | 656 |
| 2023-01-10 | 653 | 656 | 651 | 653 | 43,000 | 653 |
| 2023-01-06 | 645 | 649 | 642 | 645 | 40,100 | 645 |
| 2023-01-05 | 649 | 649 | 637 | 645 | 78,700 | 645 |
| 2023-01-04 | 658 | 659 | 648 | 648 | 76,600 | 648 |
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