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 |
---|---|---|---|---|---|
1991/12/30 | 600 | 615 | 600 | 615 | 208,000 |
1991/12/27 | 582 | 591 | 574 | 590 | 201,000 |
1991/12/26 | 583 | 594 | 579 | 592 | 265,000 |
1991/12/25 | 560 | 589 | 560 | 580 | 237,000 |
1991/12/24 | 580 | 580 | 536 | 555 | 281,000 |
1991/12/20 | 567 | 567 | 548 | 550 | 232,000 |
1991/12/19 | 565 | 570 | 556 | 557 | 169,000 |
1991/12/18 | 576 | 585 | 576 | 585 | 165,000 |
1991/12/17 | 599 | 599 | 585 | 585 | 378,000 |
1991/12/16 | 600 | 603 | 588 | 600 | 181,000 |
1991/12/13 | 603 | 603 | 588 | 590 | 1,551,000 |
1991/12/12 | 557 | 579 | 550 | 563 | 356,000 |
1991/12/11 | 580 | 585 | 533 | 563 | 641,000 |
1991/12/10 | 585 | 587 | 577 | 580 | 239,000 |
1991/12/09 | 578 | 587 | 577 | 577 | 73,000 |
1991/12/06 | 581 | 585 | 573 | 577 | 128,000 |
1991/12/05 | 576 | 578 | 571 | 571 | 191,000 |
1991/12/04 | 580 | 585 | 570 | 576 | 215,000 |
1991/12/03 | 574 | 574 | 560 | 560 | 298,000 |
1991/12/02 | 590 | 590 | 570 | 570 | 189,000 |
1991/11/29 | 590 | 595 | 590 | 590 | 200,000 |
1991/11/28 | 600 | 600 | 583 | 590 | 195,000 |
1991/11/27 | 610 | 615 | 600 | 600 | 231,000 |
1991/11/26 | 599 | 605 | 599 | 600 | 270,000 |
1991/11/25 | 580 | 589 | 580 | 589 | 119,000 |
1991/11/22 | 585 | 590 | 581 | 590 | 300,000 |
1991/11/21 | 595 | 595 | 585 | 589 | 199,000 |
1991/11/20 | 582 | 605 | 581 | 605 | 291,000 |
1991/11/19 | 603 | 605 | 591 | 591 | 368,000 |
1991/11/18 | 600 | 600 | 585 | 590 | 334,000 |
1991/11/15 | 622 | 622 | 600 | 610 | 369,000 |
1991/11/14 | 610 | 625 | 604 | 607 | 211,000 |
1991/11/13 | 639 | 640 | 618 | 618 | 270,000 |
1991/11/12 | 633 | 637 | 620 | 635 | 259,000 |
1991/11/11 | 625 | 630 | 619 | 623 | 154,000 |
1991/11/08 | 625 | 633 | 610 | 630 | 625,000 |
1991/11/07 | 640 | 640 | 615 | 615 | 425,000 |
1991/11/06 | 632 | 640 | 624 | 640 | 502,000 |
1991/11/05 | 640 | 643 | 628 | 632 | 153,000 |
1991/11/01 | 631 | 638 | 628 | 638 | 262,000 |
1991/10/31 | 641 | 642 | 631 | 636 | 252,000 |
1991/10/30 | 647 | 647 | 630 | 631 | 267,000 |
1991/10/29 | 644 | 644 | 625 | 639 | 661,000 |
1991/10/28 | 640 | 648 | 630 | 640 | 195,000 |
1991/10/25 | 625 | 630 | 620 | 630 | 358,000 |
1991/10/24 | 639 | 639 | 625 | 630 | 486,000 |
1991/10/23 | 645 | 645 | 626 | 629 | 419,000 |
1991/10/22 | 649 | 650 | 640 | 645 | 262,000 |
1991/10/21 | 650 | 650 | 647 | 650 | 425,000 |
1991/10/18 | 645 | 650 | 635 | 650 | 752,000 |
1991/10/17 | 640 | 646 | 635 | 635 | 379,000 |
1991/10/16 | 637 | 638 | 625 | 637 | 567,000 |
1991/10/15 | 625 | 639 | 620 | 637 | 225,000 |
1991/10/14 | 635 | 635 | 619 | 625 | 329,000 |
1991/10/11 | 647 | 647 | 628 | 635 | 533,000 |
1991/10/09 | 611 | 639 | 611 | 638 | 574,000 |
1991/10/08 | 626 | 630 | 621 | 621 | 388,000 |
1991/10/07 | 640 | 640 | 626 | 630 | 146,000 |
1991/10/04 | 635 | 635 | 626 | 635 | 588,000 |
1991/10/03 | 635 | 649 | 630 | 649 | 528,000 |
1991/10/02 | 641 | 645 | 635 | 645 | 463,000 |
1991/10/01 | 624 | 650 | 624 | 641 | 526,000 |
1991/09/30 | 638 | 638 | 625 | 637 | 197,000 |
1991/09/27 | 625 | 639 | 625 | 637 | 408,000 |
1991/09/26 | 616 | 639 | 610 | 634 | 337,000 |
1991/09/25 | 629 | 629 | 615 | 616 | 290,000 |
1991/09/24 | 613 | 615 | 610 | 613 | 425,000 |
1991/09/20 | 606 | 612 | 597 | 603 | 607,000 |
1991/09/19 | 609 | 619 | 605 | 612 | 594,000 |
1991/09/18 | 626 | 629 | 618 | 619 | 456,000 |
1991/09/17 | 624 | 655 | 620 | 655 | 600,000 |
1991/09/13 | 595 | 610 | 595 | 610 | 2,554,000 |
1991/09/12 | 609 | 610 | 595 | 595 | 364,000 |
1991/09/11 | 590 | 605 | 588 | 599 | 422,000 |
1991/09/10 | 612 | 612 | 585 | 588 | 620,000 |
1991/09/09 | 620 | 624 | 615 | 616 | 284,000 |
1991/09/06 | 605 | 621 | 605 | 610 | 831,000 |
1991/09/05 | 591 | 610 | 588 | 607 | 690,000 |
1991/09/04 | 599 | 600 | 580 | 585 | 224,000 |
1991/09/03 | 604 | 604 | 595 | 600 | 296,000 |
1991/09/02 | 600 | 602 | 585 | 594 | 276,000 |
1991/08/30 | 590 | 595 | 585 | 595 | 247,000 |
1991/08/29 | 583 | 587 | 581 | 585 | 242,000 |
1991/08/28 | 595 | 595 | 583 | 585 | 305,000 |
1991/08/27 | 594 | 600 | 580 | 585 | 149,000 |
1991/08/26 | 605 | 605 | 594 | 598 | 260,000 |
1991/08/23 | 618 | 618 | 596 | 599 | 371,000 |
1991/08/22 | 649 | 649 | 630 | 631 | 297,000 |
1991/08/21 | 625 | 630 | 614 | 623 | 327,000 |
1991/08/20 | 622 | 628 | 605 | 621 | 503,000 |
1991/08/19 | 643 | 645 | 610 | 617 | 545,000 |
1991/08/16 | 642 | 650 | 642 | 645 | 193,000 |
1991/08/15 | 650 | 664 | 641 | 641 | 286,000 |
1991/08/14 | 663 | 670 | 660 | 670 | 373,000 |
1991/08/13 | 680 | 680 | 658 | 658 | 153,000 |
1991/08/12 | 675 | 679 | 671 | 671 | 176,000 |
1991/08/09 | 672 | 698 | 672 | 684 | 141,000 |
1991/08/08 | 705 | 705 | 675 | 678 | 174,000 |
1991/08/07 | 704 | 709 | 690 | 705 | 125,000 |
1991/08/06 | 705 | 705 | 685 | 695 | 81,000 |
1991/08/05 | 714 | 715 | 693 | 706 | 78,000 |
1991/08/02 | 693 | 718 | 691 | 714 | 157,000 |
1991/08/01 | 697 | 700 | 693 | 695 | 131,000 |
1991/07/31 | 705 | 720 | 696 | 720 | 272,000 |
1991/07/30 | 717 | 728 | 715 | 725 | 255,000 |
1991/07/29 | 728 | 728 | 715 | 717 | 77,000 |
1991/07/26 | 704 | 725 | 693 | 720 | 417,000 |
1991/07/25 | 710 | 710 | 701 | 708 | 221,000 |
1991/07/24 | 700 | 709 | 698 | 706 | 171,000 |
1991/07/23 | 691 | 692 | 671 | 690 | 256,000 |
1991/07/22 | 692 | 700 | 692 | 692 | 88,000 |
1991/07/19 | 713 | 713 | 690 | 692 | 312,000 |
1991/07/18 | 689 | 699 | 684 | 693 | 3,285,000 |
1991/07/17 | 695 | 695 | 683 | 684 | 3,241,000 |
1991/07/16 | 700 | 700 | 696 | 699 | 204,000 |
1991/07/15 | 706 | 718 | 695 | 696 | 158,000 |
1991/07/12 | 690 | 704 | 690 | 703 | 200,000 |
1991/07/11 | 710 | 710 | 680 | 690 | 311,000 |
1991/07/10 | 690 | 709 | 680 | 708 | 178,000 |
1991/07/09 | 661 | 680 | 647 | 680 | 670,000 |
1991/07/08 | 690 | 700 | 660 | 660 | 318,000 |
1991/07/05 | 710 | 710 | 690 | 690 | 199,000 |
1991/07/04 | 700 | 708 | 690 | 690 | 229,000 |
1991/07/03 | 711 | 714 | 704 | 704 | 284,000 |
1991/07/02 | 715 | 727 | 702 | 711 | 321,000 |
1991/07/01 | 690 | 715 | 690 | 711 | 336,000 |
1991/06/28 | 687 | 697 | 687 | 687 | 288,000 |
1991/06/27 | 697 | 706 | 686 | 697 | 191,000 |
1991/06/26 | 698 | 707 | 694 | 707 | 257,000 |
1991/06/25 | 693 | 705 | 693 | 700 | 322,000 |
1991/06/24 | 712 | 720 | 702 | 703 | 139,000 |
1991/06/21 | 720 | 732 | 700 | 732 | 349,000 |
1991/06/20 | 705 | 730 | 702 | 724 | 464,000 |
1991/06/19 | 715 | 719 | 687 | 687 | 395,000 |
1991/06/18 | 726 | 735 | 720 | 725 | 325,000 |
1991/06/17 | 735 | 740 | 726 | 726 | 212,000 |
1991/06/14 | 730 | 730 | 720 | 725 | 2,404,000 |
1991/06/13 | 719 | 720 | 713 | 720 | 194,000 |
1991/06/12 | 724 | 725 | 720 | 722 | 275,000 |
1991/06/11 | 735 | 735 | 721 | 734 | 220,000 |
1991/06/10 | 730 | 730 | 712 | 725 | 152,000 |
1991/06/07 | 729 | 736 | 728 | 736 | 209,000 |
1991/06/06 | 739 | 739 | 725 | 728 | 344,000 |
1991/06/05 | 739 | 740 | 722 | 729 | 125,000 |
1991/06/04 | 735 | 743 | 731 | 733 | 189,000 |
1991/06/03 | 750 | 757 | 737 | 750 | 271,000 |
1991/05/31 | 739 | 748 | 735 | 748 | 336,000 |
1991/05/30 | 749 | 749 | 736 | 744 | 754,000 |
1991/05/29 | 737 | 741 | 730 | 740 | 439,000 |
1991/05/28 | 730 | 743 | 722 | 735 | 140,000 |
1991/05/27 | 738 | 742 | 720 | 720 | 134,000 |
1991/05/24 | 739 | 739 | 726 | 728 | 304,000 |
1991/05/23 | 721 | 725 | 710 | 716 | 547,000 |
1991/05/22 | 722 | 730 | 716 | 719 | 455,000 |
1991/05/21 | 718 | 735 | 718 | 732 | 202,000 |
1991/05/20 | 753 | 753 | 730 | 738 | 146,000 |
1991/05/17 | 746 | 753 | 746 | 750 | 234,000 |
1991/05/16 | 750 | 758 | 746 | 746 | 196,000 |
1991/05/15 | 752 | 760 | 746 | 758 | 264,000 |
1991/05/14 | 756 | 770 | 753 | 760 | 412,000 |
1991/05/13 | 775 | 785 | 752 | 755 | 280,000 |
1991/05/10 | 773 | 783 | 770 | 770 | 215,000 |
1991/05/09 | 778 | 785 | 772 | 783 | 563,000 |
1991/05/08 | 779 | 788 | 772 | 780 | 241,000 |
1991/05/07 | 785 | 795 | 775 | 789 | 70,000 |
1991/05/02 | 781 | 788 | 775 | 784 | 225,000 |
1991/05/01 | 772 | 786 | 772 | 778 | 317,000 |
1991/04/30 | 789 | 790 | 772 | 776 | 402,000 |
1991/04/26 | 790 | 797 | 786 | 789 | 534,000 |
1991/04/25 | 781 | 790 | 770 | 770 | 297,000 |
1991/04/24 | 780 | 790 | 780 | 782 | 255,000 |
1991/04/23 | 780 | 795 | 777 | 789 | 310,000 |
1991/04/22 | 790 | 797 | 784 | 790 | 243,000 |
1991/04/19 | 787 | 800 | 787 | 799 | 288,000 |
1991/04/18 | 810 | 819 | 800 | 802 | 416,000 |
1991/04/17 | 814 | 822 | 803 | 820 | 386,000 |
1991/04/16 | 800 | 824 | 800 | 824 | 338,000 |
1991/04/15 | 812 | 814 | 809 | 810 | 295,000 |
1991/04/12 | 805 | 815 | 805 | 812 | 450,000 |
1991/04/11 | 828 | 828 | 806 | 815 | 512,000 |
1991/04/10 | 828 | 830 | 820 | 821 | 589,000 |
1991/04/09 | 830 | 841 | 826 | 834 | 1,305,000 |
1991/04/08 | 830 | 839 | 828 | 828 | 2,139,000 |
1991/04/05 | 821 | 826 | 814 | 823 | 2,098,000 |
1991/04/04 | 790 | 813 | 786 | 811 | 1,181,000 |
1991/04/03 | 783 | 790 | 776 | 790 | 484,000 |
1991/04/02 | 775 | 790 | 765 | 780 | 371,000 |
1991/04/01 | 794 | 794 | 762 | 780 | 278,000 |
1991/03/29 | 795 | 799 | 784 | 784 | 473,000 |
1991/03/28 | 766 | 789 | 764 | 788 | 364,000 |
1991/03/27 | 772 | 790 | 761 | 762 | 284,000 |
1991/03/26 | 791 | 791 | 770 | 770 | 401,000 |
1991/03/25 | 780 | 785 | 764 | 785 | 573,000 |
1991/03/22 | 779 | 803 | 779 | 781 | 601,000 |
1991/03/20 | 797 | 805 | 785 | 785 | 797,000 |
1991/03/19 | 790 | 820 | 790 | 810 | 1,397,000 |
1991/03/18 | 789 | 799 | 785 | 786 | 440,000 |
1991/03/15 | 770 | 795 | 770 | 785 | 548,000 |
1991/03/14 | 780 | 780 | 771 | 780 | 364,000 |
1991/03/13 | 762 | 780 | 762 | 770 | 963,000 |
1991/03/12 | 790 | 795 | 775 | 781 | 478,000 |
1991/03/11 | 790 | 810 | 790 | 795 | 413,000 |
1991/03/08 | 810 | 810 | 799 | 800 | 2,241,000 |
1991/03/07 | 780 | 799 | 780 | 799 | 794,000 |
1991/03/06 | 765 | 797 | 760 | 790 | 1,037,000 |
1991/03/05 | 755 | 769 | 751 | 760 | 405,000 |
1991/03/04 | 759 | 767 | 752 | 753 | 344,000 |
1991/03/01 | 760 | 770 | 759 | 765 | 401,000 |
1991/02/28 | 767 | 783 | 767 | 775 | 564,000 |
1991/02/27 | 772 | 773 | 760 | 770 | 455,000 |
1991/02/26 | 790 | 804 | 776 | 777 | 1,027,000 |
1991/02/25 | 767 | 783 | 760 | 783 | 830,000 |
1991/02/22 | 799 | 809 | 760 | 760 | 1,466,000 |
1991/02/21 | 773 | 800 | 773 | 799 | 1,722,000 |
1991/02/20 | 781 | 805 | 774 | 780 | 1,226,000 |
1991/02/19 | 780 | 810 | 775 | 782 | 2,179,000 |
1991/02/18 | 770 | 780 | 765 | 780 | 1,839,000 |
1991/02/15 | 729 | 750 | 728 | 750 | 1,416,000 |
1991/02/14 | 728 | 750 | 723 | 736 | 920,000 |
1991/02/13 | 725 | 739 | 720 | 730 | 896,000 |
1991/02/12 | 745 | 749 | 725 | 726 | 639,000 |
1991/02/08 | 705 | 735 | 701 | 731 | 610,000 |
1991/02/07 | 685 | 700 | 685 | 700 | 157,000 |
1991/02/06 | 699 | 704 | 682 | 682 | 282,000 |
1991/02/05 | 693 | 698 | 687 | 698 | 172,000 |
1991/02/04 | 689 | 690 | 685 | 689 | 111,000 |
1991/02/01 | 687 | 689 | 671 | 689 | 176,000 |
1991/01/31 | 695 | 699 | 688 | 688 | 216,000 |
1991/01/30 | 690 | 693 | 685 | 685 | 216,000 |
1991/01/29 | 700 | 705 | 691 | 700 | 208,000 |
1991/01/28 | 689 | 703 | 689 | 700 | 152,000 |
1991/01/25 | 705 | 708 | 688 | 699 | 365,000 |
1991/01/24 | 700 | 700 | 686 | 686 | 422,000 |
1991/01/23 | 680 | 696 | 680 | 685 | 336,000 |
1991/01/22 | 693 | 705 | 693 | 699 | 280,000 |
1991/01/21 | 713 | 725 | 700 | 700 | 297,000 |
1991/01/18 | 753 | 753 | 730 | 733 | 929,000 |
1991/01/17 | 700 | 733 | 700 | 733 | 687,000 |
1991/01/16 | 720 | 720 | 700 | 715 | 725,000 |
1991/01/14 | 710 | 720 | 705 | 710 | 625,000 |
1991/01/11 | 695 | 709 | 685 | 700 | 701,000 |
1991/01/10 | 691 | 699 | 680 | 685 | 250,000 |
1991/01/09 | 651 | 701 | 650 | 701 | 263,000 |
1991/01/08 | 695 | 695 | 660 | 660 | 282,000 |
1991/01/07 | 713 | 715 | 691 | 695 | 196,000 |
1991/01/04 | 705 | 715 | 694 | 715 | 143,000 |