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 |
---|---|---|---|---|---|
1985/12/28 | 403 | 407 | 402 | 402 | 41,000 |
1985/12/27 | 403 | 405 | 402 | 405 | 65,000 |
1985/12/26 | 405 | 407 | 402 | 402 | 66,000 |
1985/12/25 | 402 | 407 | 402 | 405 | 69,000 |
1985/12/24 | 405 | 405 | 401 | 402 | 26,000 |
1985/12/23 | 399 | 406 | 399 | 401 | 148,000 |
1985/12/21 | 400 | 404 | 398 | 400 | 454,000 |
1985/12/20 | 405 | 406 | 401 | 401 | 247,000 |
1985/12/19 | 405 | 406 | 403 | 403 | 288,000 |
1985/12/18 | 408 | 408 | 405 | 405 | 160,000 |
1985/12/17 | 406 | 410 | 406 | 408 | 178,000 |
1985/12/16 | 410 | 410 | 405 | 406 | 228,000 |
1985/12/13 | 410 | 414 | 406 | 410 | 559,000 |
1985/12/12 | 410 | 411 | 408 | 410 | 451,000 |
1985/12/11 | 407 | 409 | 403 | 405 | 160,000 |
1985/12/10 | 407 | 407 | 403 | 407 | 237,000 |
1985/12/09 | 407 | 410 | 405 | 407 | 430,000 |
1985/12/07 | 400 | 408 | 398 | 403 | 624,000 |
1985/12/06 | 393 | 400 | 392 | 396 | 381,000 |
1985/12/05 | 391 | 392 | 390 | 391 | 326,000 |
1985/12/04 | 391 | 395 | 391 | 391 | 232,000 |
1985/12/03 | 400 | 400 | 390 | 391 | 368,000 |
1985/12/02 | 402 | 404 | 400 | 403 | 300,000 |
1985/11/30 | 399 | 402 | 398 | 402 | 281,000 |
1985/11/29 | 398 | 402 | 395 | 397 | 880,000 |
1985/11/28 | 390 | 398 | 390 | 395 | 337,000 |
1985/11/27 | 390 | 390 | 387 | 389 | 204,000 |
1985/11/26 | 391 | 392 | 389 | 389 | 68,000 |
1985/11/25 | 390 | 392 | 387 | 390 | 105,000 |
1985/11/22 | 390 | 390 | 389 | 390 | 115,000 |
1985/11/21 | 392 | 399 | 390 | 392 | 296,000 |
1985/11/20 | 392 | 392 | 386 | 392 | 75,000 |
1985/11/19 | 389 | 392 | 387 | 392 | 96,000 |
1985/11/18 | 386 | 395 | 386 | 395 | 46,000 |
1985/11/16 | 386 | 394 | 386 | 388 | 78,000 |
1985/11/15 | 392 | 399 | 387 | 399 | 298,000 |
1985/11/14 | 385 | 398 | 380 | 397 | 370,000 |
1985/11/13 | 383 | 389 | 382 | 385 | 157,000 |
1985/11/12 | 382 | 385 | 381 | 381 | 363,000 |
1985/11/11 | 383 | 390 | 382 | 382 | 528,000 |
1985/11/08 | 384 | 384 | 382 | 383 | 128,000 |
1985/11/07 | 386 | 387 | 383 | 384 | 194,000 |
1985/11/06 | 385 | 390 | 385 | 390 | 54,000 |
1985/11/05 | 390 | 395 | 383 | 385 | 335,000 |
1985/11/02 | 390 | 390 | 385 | 385 | 312,000 |
1985/11/01 | 395 | 395 | 391 | 391 | 288,000 |
1985/10/31 | 395 | 397 | 392 | 392 | 163,000 |
1985/10/30 | 395 | 398 | 394 | 398 | 235,000 |
1985/10/29 | 395 | 399 | 394 | 399 | 123,000 |
1985/10/28 | 396 | 400 | 394 | 400 | 121,000 |
1985/10/26 | 398 | 398 | 394 | 394 | 53,000 |
1985/10/25 | 405 | 407 | 395 | 398 | 296,000 |
1985/10/24 | 396 | 398 | 395 | 397 | 84,000 |
1985/10/23 | 391 | 395 | 390 | 392 | 233,000 |
1985/10/22 | 397 | 397 | 389 | 390 | 509,000 |
1985/10/21 | 400 | 406 | 396 | 403 | 831,000 |
1985/10/19 | 391 | 393 | 388 | 390 | 403,000 |
1985/10/18 | 398 | 400 | 392 | 392 | 592,000 |
1985/10/17 | 397 | 399 | 390 | 390 | 652,000 |
1985/10/16 | 389 | 397 | 385 | 396 | 873,000 |
1985/10/15 | 380 | 385 | 378 | 385 | 649,000 |
1985/10/14 | 380 | 382 | 378 | 380 | 887,000 |
1985/10/11 | 381 | 383 | 380 | 382 | 780,000 |
1985/10/09 | 385 | 385 | 381 | 384 | 193,000 |
1985/10/08 | 385 | 385 | 381 | 381 | 144,000 |
1985/10/07 | 385 | 386 | 384 | 384 | 166,000 |
1985/10/05 | 385 | 385 | 384 | 384 | 105,000 |
1985/10/04 | 388 | 389 | 385 | 386 | 141,000 |
1985/10/03 | 390 | 395 | 386 | 389 | 200,000 |
1985/10/02 | 391 | 392 | 390 | 390 | 79,000 |
1985/10/01 | 392 | 395 | 390 | 390 | 108,000 |
1985/09/30 | 403 | 404 | 395 | 400 | 105,000 |
1985/09/28 | 394 | 403 | 393 | 403 | 562,000 |
1985/09/27 | 398 | 400 | 390 | 400 | 302,000 |
1985/09/26 | 402 | 402 | 395 | 400 | 105,000 |
1985/09/25 | 399 | 402 | 396 | 402 | 165,000 |
1985/09/24 | 400 | 400 | 396 | 400 | 166,000 |
1985/09/21 | 400 | 400 | 396 | 400 | 78,000 |
1985/09/20 | 399 | 400 | 395 | 400 | 312,000 |
1985/09/19 | 396 | 400 | 395 | 400 | 123,000 |
1985/09/18 | 396 | 400 | 395 | 400 | 166,000 |
1985/09/17 | 400 | 400 | 400 | 400 | 133,000 |
1985/09/13 | 403 | 405 | 400 | 400 | 383,000 |
1985/09/12 | 405 | 406 | 403 | 403 | 455,000 |
1985/09/11 | 403 | 408 | 403 | 405 | 99,000 |
1985/09/10 | 404 | 404 | 400 | 403 | 174,000 |
1985/09/09 | 407 | 407 | 404 | 405 | 103,000 |
1985/09/07 | 399 | 408 | 398 | 408 | 816,000 |
1985/09/06 | 400 | 404 | 400 | 401 | 107,000 |
1985/09/05 | 400 | 400 | 399 | 400 | 113,000 |
1985/09/04 | 400 | 401 | 399 | 401 | 245,000 |
1985/09/03 | 400 | 400 | 399 | 400 | 206,000 |
1985/09/02 | 400 | 400 | 399 | 400 | 216,000 |
1985/08/31 | 398 | 400 | 398 | 400 | 119,000 |
1985/08/30 | 400 | 401 | 398 | 400 | 224,000 |
1985/08/29 | 400 | 401 | 398 | 401 | 363,000 |
1985/08/28 | 403 | 403 | 400 | 400 | 615,000 |
1985/08/27 | 405 | 405 | 400 | 405 | 632,000 |
1985/08/26 | 408 | 408 | 400 | 400 | 168,000 |
1985/08/24 | 405 | 405 | 400 | 400 | 141,000 |
1985/08/23 | 398 | 410 | 398 | 408 | 1,191,000 |
1985/08/22 | 396 | 400 | 396 | 400 | 612,000 |
1985/08/21 | 396 | 400 | 394 | 400 | 929,000 |
1985/08/20 | 394 | 400 | 390 | 400 | 1,251,000 |
1985/08/19 | 391 | 396 | 390 | 395 | 498,000 |
1985/08/17 | 400 | 400 | 388 | 390 | 925,000 |
1985/08/16 | 412 | 415 | 410 | 415 | 166,000 |
1985/08/15 | 415 | 415 | 411 | 411 | 232,000 |
1985/08/14 | 415 | 415 | 414 | 415 | 173,000 |
1985/08/13 | 424 | 424 | 415 | 415 | 350,000 |
1985/08/12 | 430 | 430 | 422 | 425 | 85,000 |
1985/08/09 | 419 | 425 | 418 | 418 | 74,000 |
1985/08/08 | 423 | 439 | 416 | 416 | 414,000 |
1985/08/07 | 416 | 423 | 412 | 423 | 272,000 |
1985/08/06 | 415 | 419 | 414 | 415 | 269,000 |
1985/08/05 | 416 | 424 | 415 | 415 | 79,000 |
1985/08/03 | 414 | 420 | 414 | 415 | 146,000 |
1985/08/02 | 414 | 424 | 414 | 415 | 168,000 |
1985/08/01 | 415 | 415 | 410 | 413 | 233,000 |
1985/07/31 | 415 | 415 | 410 | 410 | 372,000 |
1985/07/30 | 425 | 425 | 416 | 418 | 51,000 |
1985/07/29 | 419 | 425 | 416 | 425 | 219,000 |
1985/07/27 | 425 | 425 | 416 | 420 | 32,000 |
1985/07/26 | 418 | 419 | 415 | 415 | 183,000 |
1985/07/25 | 424 | 425 | 416 | 420 | 1,171,000 |
1985/07/24 | 429 | 430 | 426 | 429 | 343,000 |
1985/07/23 | 430 | 430 | 429 | 430 | 273,000 |
1985/07/22 | 430 | 433 | 427 | 433 | 487,000 |
1985/07/20 | 430 | 430 | 426 | 426 | 1,238,000 |
1985/07/19 | 440 | 440 | 434 | 434 | 71,000 |
1985/07/18 | 440 | 445 | 433 | 433 | 215,000 |
1985/07/17 | 430 | 440 | 429 | 440 | 245,000 |
1985/07/16 | 430 | 430 | 425 | 429 | 356,000 |
1985/07/15 | 440 | 445 | 430 | 430 | 313,000 |
1985/07/12 | 446 | 446 | 440 | 440 | 112,000 |
1985/07/11 | 457 | 459 | 445 | 445 | 48,000 |
1985/07/10 | 465 | 465 | 457 | 457 | 113,000 |
1985/07/09 | 464 | 466 | 461 | 465 | 295,000 |
1985/07/08 | 470 | 470 | 465 | 465 | 71,000 |
1985/07/06 | 468 | 470 | 465 | 470 | 127,000 |
1985/07/05 | 468 | 475 | 468 | 470 | 515,000 |
1985/07/04 | 473 | 473 | 465 | 465 | 87,000 |
1985/07/03 | 474 | 480 | 473 | 478 | 390,000 |
1985/07/02 | 470 | 477 | 468 | 477 | 486,000 |
1985/07/01 | 465 | 468 | 465 | 468 | 100,000 |
1985/06/29 | 465 | 465 | 463 | 465 | 53,000 |
1985/06/28 | 469 | 470 | 468 | 468 | 73,000 |
1985/06/27 | 473 | 473 | 468 | 470 | 91,000 |
1985/06/26 | 469 | 470 | 465 | 468 | 87,000 |
1985/06/25 | 471 | 474 | 463 | 470 | 89,000 |
1985/06/24 | 470 | 472 | 461 | 469 | 84,000 |
1985/06/22 | 470 | 470 | 460 | 460 | 251,000 |
1985/06/21 | 469 | 470 | 465 | 465 | 59,000 |
1985/06/20 | 467 | 474 | 465 | 465 | 34,000 |
1985/06/19 | 465 | 470 | 465 | 465 | 155,000 |
1985/06/18 | 473 | 474 | 465 | 465 | 78,000 |
1985/06/17 | 471 | 478 | 471 | 478 | 168,000 |
1985/06/15 | 460 | 465 | 460 | 465 | 34,000 |
1985/06/14 | 460 | 465 | 460 | 460 | 97,000 |
1985/06/13 | 460 | 463 | 460 | 461 | 147,000 |
1985/06/12 | 460 | 460 | 458 | 460 | 164,000 |
1985/06/11 | 460 | 465 | 460 | 460 | 108,000 |
1985/06/10 | 458 | 465 | 456 | 465 | 67,000 |
1985/06/07 | 460 | 460 | 456 | 458 | 150,000 |
1985/06/06 | 455 | 465 | 455 | 460 | 158,000 |
1985/06/05 | 445 | 453 | 445 | 453 | 79,000 |
1985/06/04 | 441 | 442 | 440 | 440 | 130,000 |
1985/06/03 | 455 | 460 | 430 | 430 | 304,000 |
1985/06/01 | 459 | 460 | 455 | 455 | 359,000 |
1985/05/31 | 464 | 464 | 459 | 462 | 582,000 |
1985/05/30 | 478 | 478 | 469 | 469 | 120,000 |
1985/05/29 | 471 | 480 | 470 | 480 | 180,000 |
1985/05/28 | 475 | 480 | 475 | 480 | 39,000 |
1985/05/27 | 480 | 480 | 471 | 479 | 90,000 |
1985/05/25 | 473 | 473 | 470 | 470 | 140,000 |
1985/05/24 | 478 | 479 | 473 | 475 | 167,000 |
1985/05/23 | 483 | 483 | 480 | 480 | 95,000 |
1985/05/22 | 478 | 483 | 478 | 483 | 64,000 |
1985/05/21 | 470 | 474 | 469 | 470 | 278,000 |
1985/05/20 | 469 | 475 | 469 | 469 | 45,000 |
1985/05/18 | 470 | 471 | 468 | 468 | 177,000 |
1985/05/17 | 471 | 475 | 468 | 468 | 204,000 |
1985/05/16 | 471 | 475 | 471 | 475 | 196,000 |
1985/05/15 | 472 | 473 | 471 | 471 | 369,000 |
1985/05/14 | 473 | 473 | 472 | 473 | 36,000 |
1985/05/13 | 472 | 473 | 471 | 473 | 139,000 |
1985/05/10 | 471 | 475 | 471 | 472 | 82,000 |
1985/05/09 | 473 | 473 | 471 | 472 | 217,000 |
1985/05/08 | 478 | 478 | 476 | 477 | 62,000 |
1985/05/07 | 480 | 480 | 476 | 480 | 58,000 |
1985/05/04 | 471 | 478 | 471 | 471 | 209,000 |
1985/05/02 | 485 | 487 | 480 | 480 | 160,000 |
1985/05/01 | 480 | 487 | 475 | 485 | 161,000 |
1985/04/30 | 483 | 488 | 480 | 480 | 64,000 |
1985/04/27 | 483 | 488 | 483 | 488 | 35,000 |
1985/04/26 | 485 | 488 | 485 | 487 | 91,000 |
1985/04/25 | 484 | 490 | 484 | 490 | 100,000 |
1985/04/24 | 485 | 485 | 485 | 485 | 52,000 |
1985/04/23 | 485 | 486 | 485 | 485 | 65,000 |
1985/04/22 | 484 | 487 | 484 | 485 | 61,000 |
1985/04/20 | 481 | 485 | 481 | 484 | 60,000 |
1985/04/19 | 482 | 482 | 480 | 480 | 44,000 |
1985/04/18 | 480 | 484 | 480 | 484 | 92,000 |
1985/04/17 | 475 | 478 | 472 | 478 | 384,000 |
1985/04/16 | 500 | 505 | 471 | 471 | 320,000 |
1985/04/15 | 500 | 503 | 500 | 503 | 53,000 |
1985/04/12 | 504 | 505 | 496 | 498 | 262,000 |
1985/04/11 | 514 | 514 | 506 | 506 | 90,000 |
1985/04/10 | 509 | 516 | 509 | 514 | 244,000 |
1985/04/09 | 533 | 533 | 518 | 518 | 76,000 |
1985/04/08 | 538 | 538 | 520 | 535 | 617,000 |
1985/04/06 | 522 | 535 | 521 | 534 | 365,000 |
1985/04/05 | 525 | 550 | 525 | 542 | 2,378,000 |
1985/04/04 | 518 | 530 | 518 | 525 | 176,000 |
1985/04/03 | 530 | 534 | 526 | 528 | 664,000 |
1985/04/02 | 530 | 530 | 521 | 530 | 327,000 |
1985/04/01 | 525 | 535 | 521 | 526 | 128,000 |
1985/03/30 | 533 | 535 | 521 | 530 | 121,000 |
1985/03/29 | 545 | 545 | 525 | 525 | 723,000 |
1985/03/28 | 528 | 540 | 521 | 537 | 753,000 |
1985/03/27 | 530 | 531 | 523 | 528 | 525,000 |
1985/03/26 | 528 | 528 | 521 | 521 | 65,000 |
1985/03/25 | 525 | 530 | 521 | 530 | 348,000 |
1985/03/23 | 527 | 530 | 525 | 530 | 69,000 |
1985/03/22 | 535 | 538 | 525 | 530 | 696,000 |
1985/03/20 | 530 | 538 | 525 | 525 | 772,000 |
1985/03/19 | 539 | 540 | 537 | 538 | 592,000 |
1985/03/18 | 543 | 543 | 536 | 543 | 949,000 |
1985/03/16 | 541 | 545 | 538 | 544 | 1,838,000 |
1985/03/15 | 525 | 535 | 525 | 535 | 2,585,000 |
1985/03/14 | 519 | 521 | 517 | 520 | 651,000 |
1985/03/13 | 514 | 520 | 505 | 515 | 861,000 |
1985/03/12 | 503 | 510 | 501 | 508 | 333,000 |
1985/03/11 | 505 | 508 | 504 | 505 | 346,000 |
1985/03/08 | 497 | 500 | 497 | 497 | 155,000 |
1985/03/07 | 500 | 500 | 496 | 496 | 78,000 |
1985/03/06 | 500 | 500 | 491 | 495 | 291,000 |
1985/03/05 | 494 | 496 | 491 | 495 | 339,000 |
1985/03/04 | 509 | 509 | 500 | 504 | 111,000 |
1985/03/02 | 513 | 515 | 500 | 510 | 104,000 |
1985/03/01 | 520 | 521 | 513 | 518 | 317,000 |
1985/02/28 | 520 | 525 | 512 | 525 | 595,000 |
1985/02/27 | 511 | 524 | 511 | 523 | 567,000 |
1985/02/26 | 520 | 524 | 515 | 517 | 345,000 |
1985/02/25 | 514 | 525 | 511 | 525 | 149,000 |
1985/02/23 | 523 | 525 | 520 | 524 | 277,000 |
1985/02/22 | 525 | 528 | 523 | 525 | 872,000 |
1985/02/21 | 517 | 523 | 511 | 523 | 534,000 |
1985/02/20 | 513 | 515 | 507 | 507 | 114,000 |
1985/02/19 | 514 | 515 | 504 | 515 | 176,000 |
1985/02/18 | 514 | 515 | 506 | 514 | 107,000 |
1985/02/16 | 505 | 510 | 504 | 510 | 358,000 |
1985/02/15 | 504 | 507 | 502 | 504 | 479,000 |
1985/02/14 | 492 | 505 | 492 | 502 | 290,000 |
1985/02/13 | 498 | 499 | 494 | 494 | 107,000 |
1985/02/12 | 495 | 500 | 492 | 500 | 346,000 |
1985/02/08 | 492 | 497 | 492 | 497 | 212,000 |
1985/02/07 | 494 | 496 | 491 | 491 | 383,000 |
1985/02/06 | 497 | 497 | 492 | 493 | 231,000 |
1985/02/05 | 502 | 503 | 497 | 501 | 217,000 |
1985/02/04 | 503 | 505 | 495 | 505 | 230,000 |
1985/02/02 | 496 | 501 | 496 | 501 | 76,000 |
1985/02/01 | 515 | 515 | 500 | 505 | 177,000 |
1985/01/31 | 495 | 520 | 493 | 520 | 579,000 |
1985/01/30 | 501 | 505 | 495 | 495 | 463,000 |
1985/01/29 | 503 | 510 | 501 | 501 | 455,000 |
1985/01/28 | 520 | 523 | 519 | 523 | 277,000 |
1985/01/26 | 523 | 525 | 523 | 525 | 361,000 |
1985/01/25 | 522 | 525 | 518 | 525 | 1,355,000 |
1985/01/24 | 516 | 518 | 511 | 517 | 1,332,000 |
1985/01/23 | 500 | 507 | 500 | 506 | 1,150,000 |
1985/01/22 | 500 | 504 | 491 | 500 | 556,000 |
1985/01/21 | 490 | 504 | 490 | 504 | 70,000 |
1985/01/19 | 500 | 508 | 500 | 500 | 305,000 |
1985/01/18 | 500 | 501 | 496 | 500 | 679,000 |
1985/01/17 | 502 | 509 | 502 | 509 | 202,000 |
1985/01/16 | 490 | 501 | 490 | 500 | 71,000 |
1985/01/14 | 508 | 508 | 500 | 500 | 157,000 |
1985/01/11 | 510 | 517 | 505 | 510 | 143,000 |
1985/01/10 | 496 | 510 | 496 | 500 | 238,000 |
1985/01/09 | 495 | 497 | 495 | 496 | 88,000 |
1985/01/08 | 490 | 494 | 483 | 490 | 362,000 |
1985/01/07 | 505 | 505 | 495 | 495 | 174,000 |
1985/01/04 | 519 | 519 | 510 | 515 | 32,000 |