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 |
---|---|---|---|---|---|
1992/12/30 | 475 | 480 | 465 | 465 | 117,000 |
1992/12/29 | 474 | 485 | 471 | 481 | 221,000 |
1992/12/28 | 477 | 480 | 470 | 470 | 192,000 |
1992/12/25 | 477 | 480 | 470 | 477 | 166,000 |
1992/12/24 | 480 | 484 | 477 | 477 | 199,000 |
1992/12/22 | 470 | 481 | 469 | 481 | 299,000 |
1992/12/21 | 475 | 479 | 468 | 470 | 566,000 |
1992/12/18 | 478 | 480 | 475 | 480 | 414,000 |
1992/12/17 | 476 | 482 | 468 | 468 | 308,000 |
1992/12/16 | 474 | 482 | 474 | 481 | 625,000 |
1992/12/15 | 475 | 475 | 467 | 474 | 312,000 |
1992/12/14 | 470 | 472 | 469 | 470 | 152,000 |
1992/12/11 | 470 | 472 | 468 | 470 | 1,117,000 |
1992/12/10 | 478 | 485 | 470 | 470 | 839,000 |
1992/12/09 | 475 | 476 | 470 | 470 | 207,000 |
1992/12/08 | 471 | 475 | 469 | 471 | 395,000 |
1992/12/07 | 470 | 471 | 465 | 471 | 89,000 |
1992/12/04 | 460 | 471 | 460 | 471 | 138,000 |
1992/12/03 | 475 | 475 | 458 | 460 | 188,000 |
1992/12/02 | 467 | 479 | 462 | 475 | 196,000 |
1992/12/01 | 475 | 477 | 474 | 477 | 357,000 |
1992/11/30 | 474 | 477 | 470 | 470 | 242,000 |
1992/11/27 | 474 | 475 | 466 | 475 | 278,000 |
1992/11/26 | 465 | 470 | 456 | 470 | 310,000 |
1992/11/25 | 469 | 470 | 460 | 465 | 184,000 |
1992/11/24 | 475 | 475 | 469 | 469 | 176,000 |
1992/11/20 | 473 | 475 | 469 | 475 | 307,000 |
1992/11/19 | 473 | 475 | 470 | 473 | 406,000 |
1992/11/18 | 442 | 470 | 441 | 469 | 356,000 |
1992/11/17 | 440 | 440 | 435 | 437 | 324,000 |
1992/11/16 | 440 | 445 | 437 | 441 | 125,000 |
1992/11/13 | 442 | 455 | 439 | 455 | 735,000 |
1992/11/12 | 438 | 442 | 438 | 442 | 111,000 |
1992/11/11 | 446 | 458 | 440 | 442 | 459,000 |
1992/11/10 | 454 | 455 | 445 | 449 | 250,000 |
1992/11/09 | 471 | 471 | 454 | 458 | 107,000 |
1992/11/06 | 479 | 479 | 470 | 473 | 190,000 |
1992/11/05 | 477 | 480 | 474 | 480 | 160,000 |
1992/11/04 | 471 | 474 | 463 | 474 | 173,000 |
1992/11/02 | 450 | 474 | 447 | 471 | 115,000 |
1992/10/30 | 456 | 456 | 446 | 451 | 383,000 |
1992/10/29 | 469 | 469 | 461 | 461 | 189,000 |
1992/10/28 | 477 | 485 | 474 | 481 | 206,000 |
1992/10/27 | 458 | 475 | 453 | 475 | 235,000 |
1992/10/26 | 458 | 464 | 458 | 458 | 156,000 |
1992/10/23 | 459 | 461 | 446 | 458 | 197,000 |
1992/10/22 | 459 | 467 | 456 | 464 | 280,000 |
1992/10/21 | 455 | 455 | 441 | 454 | 278,000 |
1992/10/20 | 450 | 450 | 433 | 436 | 547,000 |
1992/10/19 | 469 | 469 | 435 | 450 | 266,000 |
1992/10/16 | 474 | 475 | 465 | 466 | 249,000 |
1992/10/15 | 477 | 480 | 469 | 475 | 169,000 |
1992/10/14 | 479 | 480 | 463 | 463 | 245,000 |
1992/10/13 | 475 | 483 | 463 | 463 | 288,000 |
1992/10/12 | 451 | 465 | 450 | 462 | 149,000 |
1992/10/09 | 462 | 462 | 441 | 447 | 1,403,000 |
1992/10/08 | 446 | 470 | 443 | 470 | 298,000 |
1992/10/07 | 462 | 465 | 458 | 462 | 189,000 |
1992/10/06 | 457 | 464 | 449 | 462 | 235,000 |
1992/10/05 | 451 | 452 | 443 | 449 | 202,000 |
1992/10/02 | 460 | 469 | 452 | 452 | 270,000 |
1992/10/01 | 484 | 485 | 452 | 452 | 418,000 |
1992/09/30 | 489 | 502 | 484 | 484 | 353,000 |
1992/09/29 | 486 | 487 | 476 | 484 | 310,000 |
1992/09/28 | 487 | 491 | 483 | 486 | 151,000 |
1992/09/25 | 499 | 508 | 499 | 502 | 151,000 |
1992/09/24 | 500 | 515 | 500 | 509 | 422,000 |
1992/09/22 | 494 | 500 | 485 | 485 | 268,000 |
1992/09/21 | 510 | 510 | 484 | 484 | 197,000 |
1992/09/18 | 504 | 510 | 485 | 500 | 423,000 |
1992/09/17 | 484 | 507 | 484 | 507 | 270,000 |
1992/09/16 | 483 | 498 | 481 | 495 | 252,000 |
1992/09/14 | 502 | 514 | 492 | 498 | 204,000 |
1992/09/11 | 508 | 526 | 491 | 492 | 1,686,000 |
1992/09/10 | 527 | 530 | 506 | 506 | 593,000 |
1992/09/09 | 505 | 527 | 505 | 527 | 424,000 |
1992/09/08 | 507 | 530 | 503 | 503 | 379,000 |
1992/09/07 | 501 | 525 | 501 | 502 | 608,000 |
1992/09/04 | 505 | 512 | 499 | 502 | 676,000 |
1992/09/03 | 488 | 507 | 475 | 500 | 367,000 |
1992/09/02 | 491 | 497 | 481 | 483 | 263,000 |
1992/09/01 | 507 | 507 | 480 | 501 | 199,000 |
1992/08/31 | 488 | 512 | 488 | 512 | 340,000 |
1992/08/28 | 475 | 516 | 475 | 503 | 556,000 |
1992/08/27 | 475 | 500 | 475 | 494 | 527,000 |
1992/08/26 | 471 | 480 | 466 | 470 | 266,000 |
1992/08/25 | 460 | 476 | 459 | 476 | 472,000 |
1992/08/24 | 465 | 490 | 464 | 480 | 570,000 |
1992/08/21 | 460 | 470 | 445 | 460 | 299,000 |
1992/08/20 | 443 | 480 | 441 | 470 | 204,000 |
1992/08/19 | 431 | 450 | 425 | 441 | 236,000 |
1992/08/18 | 447 | 450 | 437 | 446 | 256,000 |
1992/08/17 | 445 | 458 | 445 | 446 | 89,000 |
1992/08/14 | 429 | 440 | 426 | 440 | 626,000 |
1992/08/13 | 434 | 450 | 434 | 434 | 146,000 |
1992/08/12 | 437 | 450 | 431 | 439 | 210,000 |
1992/08/11 | 448 | 450 | 430 | 437 | 223,000 |
1992/08/10 | 430 | 441 | 430 | 439 | 138,000 |
1992/08/07 | 459 | 460 | 449 | 455 | 131,000 |
1992/08/06 | 468 | 470 | 453 | 458 | 180,000 |
1992/08/05 | 452 | 470 | 452 | 467 | 198,000 |
1992/08/04 | 440 | 462 | 440 | 449 | 157,000 |
1992/08/03 | 449 | 459 | 445 | 449 | 106,000 |
1992/07/31 | 452 | 462 | 452 | 459 | 276,000 |
1992/07/30 | 439 | 464 | 439 | 462 | 214,000 |
1992/07/29 | 460 | 460 | 438 | 438 | 419,000 |
1992/07/28 | 437 | 459 | 430 | 455 | 200,000 |
1992/07/27 | 435 | 444 | 426 | 442 | 368,000 |
1992/07/24 | 430 | 434 | 422 | 425 | 292,000 |
1992/07/23 | 430 | 458 | 430 | 455 | 215,000 |
1992/07/22 | 439 | 439 | 423 | 429 | 434,000 |
1992/07/21 | 437 | 438 | 428 | 434 | 251,000 |
1992/07/20 | 441 | 445 | 421 | 425 | 238,000 |
1992/07/17 | 480 | 482 | 460 | 460 | 199,000 |
1992/07/16 | 485 | 485 | 480 | 480 | 172,000 |
1992/07/15 | 490 | 493 | 485 | 485 | 233,000 |
1992/07/14 | 498 | 498 | 485 | 495 | 297,000 |
1992/07/13 | 495 | 498 | 491 | 498 | 325,000 |
1992/07/10 | 499 | 499 | 484 | 485 | 791,000 |
1992/07/09 | 489 | 499 | 489 | 498 | 194,000 |
1992/07/08 | 455 | 475 | 455 | 475 | 163,000 |
1992/07/07 | 471 | 473 | 460 | 463 | 142,000 |
1992/07/06 | 485 | 488 | 470 | 470 | 99,000 |
1992/07/03 | 485 | 506 | 480 | 506 | 311,000 |
1992/07/02 | 470 | 485 | 468 | 485 | 265,000 |
1992/07/01 | 455 | 469 | 444 | 469 | 208,000 |
1992/06/30 | 450 | 465 | 445 | 465 | 408,000 |
1992/06/29 | 430 | 450 | 425 | 444 | 199,000 |
1992/06/26 | 435 | 435 | 425 | 425 | 314,000 |
1992/06/25 | 434 | 435 | 425 | 425 | 390,000 |
1992/06/24 | 440 | 440 | 425 | 430 | 240,000 |
1992/06/23 | 424 | 436 | 421 | 431 | 303,000 |
1992/06/22 | 460 | 460 | 436 | 437 | 350,000 |
1992/06/19 | 455 | 463 | 450 | 460 | 156,000 |
1992/06/18 | 457 | 460 | 440 | 453 | 656,000 |
1992/06/17 | 471 | 472 | 455 | 457 | 464,000 |
1992/06/16 | 476 | 478 | 470 | 471 | 336,000 |
1992/06/15 | 481 | 481 | 471 | 475 | 329,000 |
1992/06/12 | 483 | 492 | 476 | 486 | 2,144,000 |
1992/06/11 | 505 | 506 | 485 | 488 | 209,000 |
1992/06/10 | 495 | 495 | 485 | 491 | 188,000 |
1992/06/09 | 486 | 496 | 482 | 485 | 135,000 |
1992/06/08 | 509 | 509 | 479 | 483 | 261,000 |
1992/06/05 | 509 | 512 | 501 | 510 | 362,000 |
1992/06/04 | 500 | 508 | 500 | 507 | 314,000 |
1992/06/03 | 492 | 495 | 491 | 495 | 182,000 |
1992/06/02 | 495 | 500 | 480 | 492 | 151,000 |
1992/06/01 | 500 | 510 | 498 | 498 | 151,000 |
1992/05/29 | 490 | 510 | 490 | 510 | 154,000 |
1992/05/28 | 485 | 487 | 480 | 485 | 173,000 |
1992/05/27 | 490 | 495 | 485 | 486 | 387,000 |
1992/05/26 | 506 | 508 | 492 | 493 | 228,000 |
1992/05/25 | 485 | 509 | 485 | 509 | 170,000 |
1992/05/22 | 496 | 499 | 490 | 490 | 229,000 |
1992/05/21 | 496 | 505 | 489 | 500 | 276,000 |
1992/05/20 | 502 | 511 | 495 | 496 | 176,000 |
1992/05/19 | 490 | 500 | 490 | 497 | 215,000 |
1992/05/18 | 500 | 500 | 482 | 482 | 190,000 |
1992/05/15 | 498 | 504 | 490 | 490 | 371,000 |
1992/05/14 | 499 | 505 | 490 | 498 | 335,000 |
1992/05/13 | 501 | 505 | 490 | 502 | 342,000 |
1992/05/12 | 495 | 499 | 483 | 491 | 413,000 |
1992/05/11 | 490 | 507 | 490 | 505 | 211,000 |
1992/05/08 | 505 | 507 | 490 | 505 | 317,000 |
1992/05/07 | 492 | 512 | 487 | 507 | 981,000 |
1992/05/06 | 485 | 492 | 480 | 492 | 251,000 |
1992/05/01 | 481 | 490 | 476 | 490 | 703,000 |
1992/04/30 | 482 | 484 | 478 | 479 | 473,000 |
1992/04/28 | 475 | 480 | 474 | 478 | 401,000 |
1992/04/27 | 440 | 468 | 440 | 465 | 308,000 |
1992/04/24 | 450 | 450 | 436 | 436 | 416,000 |
1992/04/23 | 429 | 447 | 425 | 445 | 319,000 |
1992/04/22 | 426 | 430 | 423 | 430 | 320,000 |
1992/04/21 | 422 | 439 | 422 | 430 | 400,000 |
1992/04/20 | 475 | 475 | 422 | 422 | 448,000 |
1992/04/17 | 467 | 475 | 461 | 475 | 588,000 |
1992/04/16 | 464 | 484 | 460 | 465 | 324,000 |
1992/04/15 | 461 | 484 | 460 | 484 | 388,000 |
1992/04/14 | 435 | 460 | 430 | 450 | 285,000 |
1992/04/13 | 464 | 469 | 430 | 430 | 415,000 |
1992/04/10 | 415 | 459 | 409 | 459 | 576,000 |
1992/04/09 | 410 | 435 | 407 | 423 | 221,000 |
1992/04/08 | 418 | 424 | 400 | 400 | 192,000 |
1992/04/07 | 443 | 443 | 429 | 429 | 187,000 |
1992/04/06 | 456 | 456 | 437 | 442 | 195,000 |
1992/04/03 | 460 | 461 | 434 | 452 | 328,000 |
1992/04/02 | 472 | 472 | 438 | 457 | 283,000 |
1992/04/01 | 476 | 484 | 461 | 462 | 318,000 |
1992/03/31 | 493 | 493 | 475 | 475 | 142,000 |
1992/03/30 | 484 | 495 | 480 | 495 | 159,000 |
1992/03/27 | 480 | 494 | 478 | 493 | 229,000 |
1992/03/26 | 499 | 499 | 472 | 480 | 206,000 |
1992/03/25 | 480 | 499 | 480 | 498 | 361,000 |
1992/03/24 | 476 | 485 | 465 | 480 | 238,000 |
1992/03/23 | 486 | 493 | 481 | 486 | 257,000 |
1992/03/19 | 475 | 495 | 470 | 481 | 698,000 |
1992/03/18 | 481 | 485 | 470 | 470 | 677,000 |
1992/03/17 | 490 | 494 | 485 | 488 | 439,000 |
1992/03/16 | 510 | 515 | 480 | 480 | 324,000 |
1992/03/13 | 500 | 520 | 500 | 508 | 1,693,000 |
1992/03/12 | 510 | 531 | 504 | 520 | 331,000 |
1992/03/11 | 525 | 525 | 510 | 515 | 141,000 |
1992/03/10 | 514 | 525 | 510 | 525 | 212,000 |
1992/03/09 | 535 | 535 | 511 | 522 | 146,000 |
1992/03/06 | 516 | 531 | 514 | 525 | 206,000 |
1992/03/05 | 520 | 520 | 516 | 516 | 251,000 |
1992/03/04 | 524 | 540 | 521 | 522 | 88,000 |
1992/03/03 | 550 | 550 | 523 | 524 | 179,000 |
1992/03/02 | 549 | 550 | 543 | 545 | 123,000 |
1992/02/28 | 540 | 540 | 538 | 540 | 126,000 |
1992/02/27 | 530 | 538 | 528 | 535 | 169,000 |
1992/02/26 | 526 | 540 | 521 | 534 | 173,000 |
1992/02/25 | 535 | 540 | 516 | 516 | 123,000 |
1992/02/24 | 540 | 540 | 529 | 535 | 159,000 |
1992/02/21 | 539 | 548 | 520 | 540 | 278,000 |
1992/02/20 | 520 | 540 | 520 | 539 | 164,000 |
1992/02/19 | 510 | 526 | 510 | 526 | 189,000 |
1992/02/18 | 540 | 545 | 517 | 517 | 138,000 |
1992/02/17 | 524 | 550 | 516 | 540 | 211,000 |
1992/02/14 | 552 | 552 | 524 | 524 | 181,000 |
1992/02/13 | 559 | 565 | 547 | 552 | 300,000 |
1992/02/12 | 572 | 572 | 567 | 568 | 211,000 |
1992/02/10 | 567 | 570 | 567 | 570 | 53,000 |
1992/02/07 | 570 | 587 | 570 | 570 | 218,000 |
1992/02/06 | 581 | 596 | 572 | 572 | 255,000 |
1992/02/05 | 568 | 585 | 568 | 584 | 194,000 |
1992/02/04 | 570 | 579 | 570 | 578 | 169,000 |
1992/02/03 | 597 | 600 | 578 | 589 | 296,000 |
1992/01/31 | 565 | 600 | 563 | 590 | 475,000 |
1992/01/30 | 543 | 565 | 542 | 562 | 347,000 |
1992/01/29 | 550 | 550 | 533 | 543 | 82,000 |
1992/01/28 | 527 | 543 | 527 | 540 | 289,000 |
1992/01/27 | 529 | 540 | 510 | 529 | 213,000 |
1992/01/24 | 536 | 540 | 526 | 526 | 217,000 |
1992/01/23 | 540 | 554 | 530 | 535 | 320,000 |
1992/01/22 | 521 | 552 | 510 | 545 | 489,000 |
1992/01/21 | 501 | 525 | 500 | 520 | 442,000 |
1992/01/20 | 530 | 530 | 500 | 501 | 219,000 |
1992/01/17 | 529 | 540 | 510 | 530 | 198,000 |
1992/01/16 | 556 | 561 | 541 | 541 | 226,000 |
1992/01/14 | 565 | 570 | 555 | 555 | 383,000 |
1992/01/13 | 595 | 595 | 555 | 577 | 283,000 |
1992/01/10 | 594 | 595 | 558 | 595 | 420,000 |
1992/01/09 | 586 | 598 | 581 | 598 | 319,000 |
1992/01/08 | 615 | 615 | 586 | 586 | 145,000 |
1992/01/07 | 630 | 630 | 615 | 615 | 210,000 |
1992/01/06 | 617 | 629 | 617 | 629 | 163,000 |