NTN(6472)の株価時系列情報
NTN(6472)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 510 | 520 | 510 | 520 | 16,000 |
1984/12/27 | 520 | 520 | 510 | 515 | 73,000 |
1984/12/26 | 517 | 520 | 517 | 520 | 15,000 |
1984/12/25 | 517 | 517 | 507 | 507 | 125,000 |
1984/12/24 | 520 | 520 | 515 | 517 | 276,000 |
1984/12/22 | 525 | 526 | 515 | 520 | 311,000 |
1984/12/21 | 513 | 530 | 510 | 530 | 109,000 |
1984/12/20 | 512 | 515 | 510 | 515 | 100,000 |
1984/12/19 | 511 | 515 | 510 | 510 | 123,000 |
1984/12/18 | 515 | 515 | 509 | 512 | 243,000 |
1984/12/17 | 516 | 520 | 516 | 520 | 63,000 |
1984/12/15 | 517 | 520 | 515 | 515 | 177,000 |
1984/12/14 | 515 | 518 | 515 | 518 | 43,000 |
1984/12/13 | 511 | 520 | 510 | 519 | 281,000 |
1984/12/12 | 510 | 514 | 510 | 510 | 208,000 |
1984/12/11 | 517 | 520 | 511 | 511 | 211,000 |
1984/12/10 | 520 | 520 | 518 | 518 | 117,000 |
1984/12/07 | 520 | 525 | 516 | 516 | 325,000 |
1984/12/06 | 532 | 532 | 520 | 520 | 471,000 |
1984/12/05 | 532 | 535 | 529 | 534 | 736,000 |
1984/12/04 | 535 | 535 | 532 | 534 | 375,000 |
1984/12/03 | 534 | 534 | 526 | 529 | 181,000 |
1984/12/01 | 520 | 525 | 520 | 522 | 193,000 |
1984/11/30 | 515 | 520 | 514 | 515 | 203,000 |
1984/11/29 | 525 | 526 | 513 | 520 | 186,000 |
1984/11/28 | 525 | 535 | 525 | 534 | 169,000 |
1984/11/27 | 536 | 536 | 528 | 536 | 257,000 |
1984/11/26 | 530 | 532 | 530 | 530 | 64,000 |
1984/11/24 | 530 | 533 | 530 | 530 | 108,000 |
1984/11/22 | 525 | 528 | 525 | 525 | 193,000 |
1984/11/21 | 520 | 530 | 520 | 525 | 154,000 |
1984/11/20 | 520 | 522 | 520 | 520 | 77,000 |
1984/11/19 | 520 | 525 | 516 | 516 | 167,000 |
1984/11/17 | 525 | 525 | 516 | 525 | 243,000 |
1984/11/16 | 529 | 529 | 516 | 516 | 416,000 |
1984/11/15 | 528 | 528 | 521 | 528 | 302,000 |
1984/11/14 | 518 | 518 | 510 | 518 | 140,000 |
1984/11/13 | 510 | 512 | 508 | 508 | 106,000 |
1984/11/12 | 515 | 520 | 510 | 512 | 316,000 |
1984/11/09 | 520 | 525 | 519 | 520 | 344,000 |
1984/11/08 | 522 | 529 | 520 | 520 | 142,000 |
1984/11/07 | 543 | 543 | 529 | 532 | 330,000 |
1984/11/06 | 539 | 545 | 535 | 545 | 432,000 |
1984/11/05 | 540 | 540 | 535 | 535 | 129,000 |
1984/11/02 | 540 | 545 | 538 | 543 | 862,000 |
1984/11/01 | 543 | 543 | 532 | 535 | 321,000 |
1984/10/31 | 537 | 547 | 537 | 539 | 626,000 |
1984/10/30 | 540 | 542 | 535 | 535 | 341,000 |
1984/10/29 | 533 | 545 | 531 | 544 | 647,000 |
1984/10/27 | 532 | 537 | 532 | 533 | 126,000 |
1984/10/26 | 550 | 550 | 539 | 540 | 1,909,000 |
1984/10/25 | 555 | 558 | 550 | 553 | 3,502,000 |
1984/10/24 | 530 | 553 | 530 | 545 | 2,292,000 |
1984/10/23 | 520 | 530 | 517 | 528 | 506,000 |
1984/10/22 | 513 | 530 | 513 | 525 | 257,000 |
1984/10/20 | 510 | 515 | 510 | 511 | 339,000 |
1984/10/19 | 505 | 512 | 505 | 512 | 332,000 |
1984/10/18 | 509 | 509 | 505 | 507 | 152,000 |
1984/10/17 | 507 | 509 | 501 | 509 | 182,000 |
1984/10/16 | 504 | 506 | 501 | 505 | 329,000 |
1984/10/15 | 505 | 510 | 504 | 509 | 168,000 |
1984/10/12 | 506 | 510 | 504 | 510 | 319,000 |
1984/10/11 | 505 | 514 | 505 | 505 | 299,000 |
1984/10/09 | 511 | 515 | 510 | 515 | 237,000 |
1984/10/08 | 516 | 524 | 510 | 510 | 331,000 |
1984/10/06 | 515 | 516 | 514 | 516 | 241,000 |
1984/10/05 | 505 | 515 | 505 | 515 | 236,000 |
1984/10/04 | 505 | 510 | 500 | 510 | 383,000 |
1984/10/03 | 498 | 499 | 495 | 495 | 125,000 |
1984/10/02 | 510 | 510 | 500 | 500 | 153,000 |
1984/10/01 | 510 | 515 | 510 | 510 | 349,000 |
1984/09/29 | 500 | 510 | 500 | 510 | 272,000 |
1984/09/28 | 515 | 515 | 505 | 505 | 441,000 |
1984/09/27 | 515 | 520 | 510 | 512 | 285,000 |
1984/09/26 | 520 | 521 | 520 | 520 | 408,000 |
1984/09/25 | 520 | 520 | 515 | 515 | 194,000 |
1984/09/22 | 500 | 520 | 500 | 520 | 190,000 |
1984/09/21 | 493 | 503 | 485 | 501 | 420,000 |
1984/09/20 | 515 | 515 | 508 | 513 | 466,000 |
1984/09/19 | 512 | 520 | 510 | 515 | 285,000 |
1984/09/18 | 510 | 520 | 508 | 510 | 469,000 |
1984/09/17 | 530 | 533 | 530 | 530 | 302,000 |
1984/09/14 | 529 | 535 | 528 | 535 | 1,071,000 |
1984/09/13 | 521 | 529 | 521 | 524 | 555,000 |
1984/09/12 | 519 | 522 | 519 | 522 | 485,000 |
1984/09/11 | 521 | 521 | 519 | 519 | 318,000 |
1984/09/10 | 519 | 520 | 519 | 520 | 171,000 |
1984/09/07 | 519 | 523 | 519 | 521 | 435,000 |
1984/09/06 | 521 | 521 | 518 | 518 | 189,000 |
1984/09/05 | 518 | 520 | 515 | 516 | 644,000 |
1984/09/04 | 521 | 523 | 516 | 518 | 735,000 |
1984/09/03 | 523 | 528 | 523 | 523 | 531,000 |
1984/09/01 | 525 | 530 | 523 | 523 | 726,000 |
1984/08/31 | 516 | 523 | 516 | 520 | 525,000 |
1984/08/30 | 512 | 520 | 512 | 516 | 204,000 |
1984/08/29 | 511 | 515 | 511 | 515 | 457,000 |
1984/08/28 | 517 | 520 | 513 | 515 | 277,000 |
1984/08/27 | 515 | 520 | 513 | 519 | 63,000 |
1984/08/25 | 511 | 518 | 511 | 512 | 35,000 |
1984/08/24 | 515 | 517 | 511 | 513 | 220,000 |
1984/08/23 | 519 | 520 | 515 | 515 | 443,000 |
1984/08/22 | 518 | 520 | 515 | 515 | 234,000 |
1984/08/21 | 517 | 520 | 513 | 513 | 279,000 |
1984/08/20 | 520 | 523 | 517 | 523 | 286,000 |
1984/08/18 | 515 | 525 | 515 | 523 | 543,000 |
1984/08/17 | 511 | 518 | 511 | 515 | 289,000 |
1984/08/16 | 513 | 519 | 511 | 515 | 291,000 |
1984/08/15 | 510 | 525 | 510 | 523 | 627,000 |
1984/08/14 | 513 | 515 | 511 | 512 | 281,000 |
1984/08/13 | 515 | 517 | 510 | 513 | 541,000 |
1984/08/10 | 500 | 510 | 498 | 505 | 867,000 |
1984/08/09 | 489 | 504 | 486 | 503 | 431,000 |
1984/08/08 | 490 | 495 | 490 | 491 | 96,000 |
1984/08/07 | 510 | 510 | 490 | 490 | 1,185,000 |
1984/08/06 | 490 | 510 | 490 | 510 | 394,000 |
1984/08/04 | 481 | 498 | 481 | 495 | 544,000 |
1984/08/03 | 483 | 490 | 475 | 475 | 275,000 |
1984/08/02 | 470 | 481 | 470 | 481 | 166,000 |
1984/08/01 | 470 | 475 | 470 | 470 | 218,000 |
1984/07/31 | 475 | 475 | 470 | 470 | 110,000 |
1984/07/30 | 479 | 480 | 472 | 480 | 94,000 |
1984/07/28 | 470 | 475 | 470 | 475 | 165,000 |
1984/07/27 | 480 | 481 | 471 | 480 | 299,000 |
1984/07/26 | 460 | 471 | 460 | 470 | 222,000 |
1984/07/25 | 448 | 455 | 448 | 455 | 92,000 |
1984/07/24 | 445 | 450 | 437 | 448 | 209,000 |
1984/07/23 | 460 | 460 | 450 | 450 | 170,000 |
1984/07/21 | 461 | 469 | 451 | 460 | 235,000 |
1984/07/20 | 470 | 470 | 461 | 465 | 357,000 |
1984/07/19 | 476 | 480 | 475 | 475 | 147,000 |
1984/07/18 | 475 | 480 | 475 | 475 | 101,000 |
1984/07/17 | 478 | 480 | 474 | 474 | 633,000 |
1984/07/16 | 471 | 478 | 471 | 478 | 117,000 |
1984/07/13 | 485 | 485 | 470 | 471 | 789,000 |
1984/07/12 | 499 | 500 | 482 | 490 | 1,150,000 |
1984/07/11 | 498 | 508 | 493 | 500 | 2,080,000 |
1984/07/10 | 475 | 497 | 475 | 493 | 761,000 |
1984/07/09 | 470 | 475 | 470 | 475 | 101,000 |
1984/07/07 | 475 | 475 | 469 | 473 | 300,000 |
1984/07/06 | 475 | 479 | 475 | 475 | 104,000 |
1984/07/05 | 465 | 478 | 465 | 475 | 195,000 |
1984/07/04 | 464 | 465 | 462 | 462 | 44,000 |
1984/07/03 | 465 | 465 | 463 | 464 | 185,000 |
1984/07/02 | 460 | 470 | 460 | 465 | 82,000 |
1984/06/30 | 460 | 463 | 459 | 459 | 29,000 |
1984/06/29 | 460 | 463 | 458 | 459 | 113,000 |
1984/06/28 | 445 | 463 | 445 | 463 | 938,000 |
1984/06/27 | 444 | 450 | 443 | 445 | 240,000 |
1984/06/26 | 436 | 445 | 436 | 445 | 32,000 |
1984/06/25 | 435 | 445 | 435 | 440 | 250,000 |
1984/06/23 | 436 | 438 | 434 | 435 | 182,000 |
1984/06/22 | 443 | 444 | 435 | 435 | 66,000 |
1984/06/21 | 445 | 450 | 438 | 438 | 538,000 |
1984/06/20 | 430 | 450 | 430 | 450 | 240,000 |
1984/06/19 | 425 | 435 | 425 | 430 | 197,000 |
1984/06/18 | 438 | 438 | 415 | 420 | 480,000 |
1984/06/16 | 441 | 445 | 436 | 438 | 93,000 |
1984/06/15 | 455 | 458 | 445 | 445 | 174,000 |
1984/06/14 | 465 | 465 | 458 | 459 | 34,000 |
1984/06/13 | 461 | 465 | 461 | 462 | 64,000 |
1984/06/12 | 460 | 461 | 457 | 461 | 161,000 |
1984/06/11 | 460 | 460 | 457 | 460 | 135,000 |
1984/06/08 | 457 | 460 | 456 | 458 | 184,000 |
1984/06/07 | 460 | 465 | 457 | 457 | 275,000 |
1984/06/06 | 459 | 460 | 458 | 460 | 77,000 |
1984/06/05 | 460 | 461 | 459 | 461 | 199,000 |
1984/06/04 | 459 | 460 | 455 | 458 | 71,000 |
1984/06/02 | 460 | 462 | 460 | 460 | 110,000 |
1984/06/01 | 452 | 459 | 450 | 450 | 123,000 |
1984/05/31 | 465 | 465 | 457 | 460 | 140,000 |
1984/05/30 | 474 | 474 | 465 | 466 | 72,000 |
1984/05/29 | 456 | 459 | 456 | 459 | 13,000 |
1984/05/28 | 460 | 460 | 453 | 453 | 260,000 |
1984/05/26 | 457 | 460 | 457 | 460 | 36,000 |
1984/05/25 | 465 | 465 | 459 | 460 | 239,000 |
1984/05/24 | 456 | 464 | 455 | 455 | 368,000 |
1984/05/23 | 461 | 463 | 450 | 455 | 312,000 |
1984/05/22 | 471 | 471 | 460 | 468 | 128,000 |
1984/05/21 | 481 | 485 | 473 | 473 | 138,000 |
1984/05/19 | 471 | 480 | 471 | 480 | 126,000 |
1984/05/18 | 485 | 489 | 471 | 471 | 283,000 |
1984/05/17 | 513 | 519 | 500 | 500 | 765,000 |
1984/05/16 | 515 | 520 | 513 | 513 | 431,000 |
1984/05/15 | 505 | 518 | 505 | 518 | 348,000 |
1984/05/14 | 524 | 525 | 511 | 525 | 343,000 |
1984/05/11 | 525 | 530 | 524 | 525 | 211,000 |
1984/05/10 | 525 | 529 | 520 | 526 | 386,000 |
1984/05/09 | 527 | 533 | 525 | 525 | 395,000 |
1984/05/08 | 540 | 544 | 530 | 536 | 423,000 |
1984/05/07 | 544 | 547 | 535 | 546 | 606,000 |
1984/05/04 | 530 | 544 | 528 | 544 | 1,176,000 |
1984/05/02 | 525 | 540 | 525 | 535 | 914,000 |
1984/05/01 | 515 | 524 | 511 | 524 | 202,000 |
1984/04/28 | 510 | 515 | 510 | 515 | 186,000 |
1984/04/27 | 507 | 514 | 506 | 512 | 343,000 |
1984/04/26 | 515 | 516 | 503 | 503 | 259,000 |
1984/04/25 | 530 | 530 | 516 | 516 | 271,000 |
1984/04/24 | 533 | 533 | 522 | 530 | 217,000 |
1984/04/23 | 530 | 535 | 528 | 533 | 123,000 |
1984/04/21 | 534 | 534 | 530 | 530 | 75,000 |
1984/04/20 | 520 | 535 | 519 | 529 | 162,000 |
1984/04/19 | 529 | 530 | 520 | 520 | 318,000 |
1984/04/18 | 540 | 543 | 530 | 539 | 821,000 |
1984/04/17 | 542 | 544 | 540 | 540 | 1,159,000 |
1984/04/16 | 540 | 545 | 536 | 544 | 1,125,000 |
1984/04/13 | 517 | 540 | 517 | 530 | 694,000 |
1984/04/12 | 518 | 523 | 515 | 516 | 341,000 |
1984/04/11 | 514 | 530 | 513 | 528 | 257,000 |
1984/04/10 | 510 | 518 | 508 | 515 | 193,000 |
1984/04/09 | 508 | 514 | 505 | 508 | 83,000 |
1984/04/07 | 503 | 508 | 503 | 508 | 71,000 |
1984/04/06 | 511 | 520 | 507 | 507 | 305,000 |
1984/04/05 | 523 | 525 | 521 | 521 | 201,000 |
1984/04/04 | 522 | 530 | 522 | 529 | 268,000 |
1984/04/03 | 529 | 529 | 524 | 529 | 273,000 |
1984/04/02 | 530 | 530 | 522 | 530 | 286,000 |
1984/03/31 | 530 | 530 | 526 | 530 | 414,000 |
1984/03/30 | 527 | 530 | 520 | 530 | 513,000 |
1984/03/29 | 525 | 533 | 524 | 529 | 588,000 |
1984/03/28 | 506 | 515 | 506 | 515 | 162,000 |
1984/03/27 | 510 | 515 | 506 | 507 | 91,000 |
1984/03/26 | 505 | 505 | 500 | 501 | 102,000 |
1984/03/24 | 510 | 510 | 505 | 505 | 108,000 |
1984/03/23 | 515 | 520 | 513 | 513 | 153,000 |
1984/03/22 | 513 | 525 | 512 | 525 | 174,000 |
1984/03/21 | 517 | 525 | 512 | 513 | 260,000 |
1984/03/19 | 510 | 525 | 510 | 519 | 36,000 |
1984/03/17 | 525 | 530 | 525 | 530 | 192,000 |
1984/03/16 | 525 | 525 | 518 | 525 | 404,000 |
1984/03/15 | 522 | 522 | 510 | 515 | 233,000 |
1984/03/15 | 1 -> 1.05 分割 | ||||
1984/03/14 | 526 | 531 | 525 | 531 | 197,000 |
1984/03/13 | 525 | 525 | 520 | 522 | 84,000 |
1984/03/12 | 520 | 525 | 516 | 518 | 136,000 |
1984/03/09 | 520 | 530 | 518 | 530 | 166,000 |
1984/03/08 | 516 | 525 | 516 | 521 | 54,000 |
1984/03/07 | 528 | 528 | 518 | 518 | 208,000 |
1984/03/06 | 535 | 540 | 530 | 530 | 262,000 |
1984/03/05 | 530 | 535 | 525 | 530 | 262,000 |
1984/03/02 | 515 | 520 | 515 | 517 | 108,000 |
1984/03/01 | 527 | 527 | 515 | 515 | 270,000 |
1984/02/29 | 533 | 533 | 527 | 530 | 86,000 |
1984/02/28 | 526 | 535 | 526 | 535 | 185,000 |
1984/02/27 | 523 | 530 | 523 | 525 | 117,000 |
1984/02/25 | 515 | 530 | 515 | 525 | 98,000 |
1984/02/24 | 515 | 517 | 510 | 515 | 141,000 |
1984/02/23 | 508 | 518 | 505 | 508 | 193,000 |
1984/02/22 | 511 | 515 | 506 | 515 | 156,000 |
1984/02/21 | 500 | 501 | 500 | 501 | 33,000 |
1984/02/20 | 500 | 507 | 499 | 507 | 39,000 |
1984/02/18 | 500 | 505 | 499 | 500 | 139,000 |
1984/02/17 | 500 | 500 | 498 | 500 | 231,000 |
1984/02/16 | 492 | 494 | 492 | 494 | 38,000 |
1984/02/15 | 491 | 495 | 488 | 494 | 145,000 |
1984/02/14 | 491 | 491 | 488 | 490 | 210,000 |
1984/02/13 | 490 | 492 | 490 | 491 | 160,000 |
1984/02/10 | 485 | 495 | 485 | 490 | 306,000 |
1984/02/09 | 510 | 510 | 495 | 509 | 339,000 |
1984/02/08 | 498 | 505 | 495 | 500 | 181,000 |
1984/02/07 | 501 | 501 | 496 | 498 | 248,000 |
1984/02/06 | 510 | 510 | 505 | 505 | 213,000 |
1984/02/04 | 520 | 520 | 505 | 505 | 950,000 |
1984/02/03 | 520 | 523 | 520 | 522 | 167,000 |
1984/02/02 | 530 | 535 | 525 | 530 | 261,000 |
1984/02/01 | 535 | 535 | 530 | 530 | 161,000 |
1984/01/31 | 538 | 538 | 535 | 537 | 314,000 |
1984/01/30 | 540 | 540 | 533 | 540 | 185,000 |
1984/01/27 | 524 | 535 | 524 | 530 | 80,000 |
1984/01/26 | 526 | 530 | 522 | 522 | 190,000 |
1984/01/25 | 520 | 530 | 520 | 522 | 214,000 |
1984/01/24 | 531 | 535 | 528 | 528 | 231,000 |
1984/01/23 | 539 | 540 | 531 | 531 | 90,000 |
1984/01/21 | 531 | 537 | 529 | 531 | 193,000 |
1984/01/20 | 530 | 530 | 527 | 529 | 119,000 |
1984/01/19 | 537 | 540 | 533 | 535 | 335,000 |
1984/01/18 | 550 | 550 | 530 | 537 | 356,000 |
1984/01/17 | 545 | 550 | 544 | 550 | 223,000 |
1984/01/13 | 534 | 545 | 530 | 545 | 535,000 |
1984/01/12 | 526 | 538 | 526 | 530 | 105,000 |
1984/01/11 | 540 | 540 | 532 | 535 | 170,000 |
1984/01/10 | 540 | 540 | 528 | 530 | 467,000 |
1984/01/09 | 548 | 550 | 545 | 545 | 194,000 |
1984/01/07 | 550 | 553 | 541 | 543 | 515,000 |
1984/01/06 | 547 | 553 | 545 | 550 | 665,000 |
1984/01/05 | 555 | 556 | 545 | 550 | 534,000 |
1984/01/04 | 560 | 560 | 545 | 555 | 401,000 |