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 |
---|---|---|---|---|---|
1994/12/30 | 730 | 749 | 730 | 747 | 125,000 |
1994/12/29 | 735 | 744 | 734 | 737 | 183,000 |
1994/12/28 | 748 | 748 | 736 | 745 | 804,000 |
1994/12/27 | 731 | 750 | 731 | 748 | 403,000 |
1994/12/26 | 726 | 747 | 726 | 747 | 504,000 |
1994/12/22 | 720 | 740 | 718 | 740 | 430,000 |
1994/12/21 | 708 | 720 | 708 | 718 | 257,000 |
1994/12/20 | 706 | 714 | 697 | 714 | 337,000 |
1994/12/19 | 680 | 696 | 680 | 696 | 483,000 |
1994/12/16 | 688 | 692 | 686 | 690 | 235,000 |
1994/12/15 | 693 | 700 | 687 | 700 | 327,000 |
1994/12/14 | 690 | 690 | 680 | 687 | 445,000 |
1994/12/13 | 695 | 695 | 682 | 685 | 266,000 |
1994/12/12 | 699 | 700 | 695 | 695 | 178,000 |
1994/12/09 | 705 | 708 | 697 | 697 | 1,147,000 |
1994/12/08 | 696 | 720 | 693 | 695 | 304,000 |
1994/12/07 | 692 | 700 | 692 | 692 | 225,000 |
1994/12/06 | 685 | 699 | 685 | 697 | 338,000 |
1994/12/05 | 671 | 687 | 671 | 687 | 478,000 |
1994/12/02 | 667 | 674 | 667 | 671 | 276,000 |
1994/12/01 | 672 | 678 | 670 | 677 | 213,000 |
1994/11/30 | 683 | 690 | 681 | 681 | 591,000 |
1994/11/29 | 674 | 683 | 673 | 681 | 1,026,000 |
1994/11/28 | 674 | 680 | 674 | 674 | 687,000 |
1994/11/25 | 680 | 681 | 672 | 674 | 1,054,000 |
1994/11/24 | 688 | 694 | 681 | 685 | 1,012,000 |
1994/11/22 | 710 | 710 | 699 | 704 | 567,000 |
1994/11/21 | 715 | 716 | 714 | 714 | 317,000 |
1994/11/18 | 715 | 716 | 712 | 714 | 448,000 |
1994/11/17 | 705 | 715 | 705 | 715 | 567,000 |
1994/11/16 | 704 | 705 | 698 | 700 | 557,000 |
1994/11/15 | 700 | 705 | 700 | 705 | 610,000 |
1994/11/14 | 695 | 705 | 691 | 700 | 221,000 |
1994/11/11 | 708 | 708 | 691 | 705 | 477,000 |
1994/11/10 | 710 | 710 | 703 | 705 | 474,000 |
1994/11/09 | 713 | 717 | 705 | 710 | 598,000 |
1994/11/08 | 712 | 720 | 712 | 720 | 329,000 |
1994/11/07 | 720 | 724 | 715 | 719 | 769,000 |
1994/11/04 | 737 | 739 | 723 | 725 | 901,000 |
1994/11/02 | 747 | 749 | 736 | 747 | 365,000 |
1994/11/01 | 748 | 754 | 738 | 754 | 308,000 |
1994/10/31 | 732 | 748 | 732 | 745 | 579,000 |
1994/10/28 | 755 | 760 | 713 | 727 | 3,771,000 |
1994/10/27 | 772 | 787 | 755 | 755 | 682,000 |
1994/10/26 | 769 | 772 | 768 | 769 | 225,000 |
1994/10/25 | 770 | 770 | 756 | 761 | 273,000 |
1994/10/24 | 778 | 782 | 767 | 780 | 261,000 |
1994/10/21 | 782 | 784 | 773 | 782 | 374,000 |
1994/10/20 | 766 | 787 | 766 | 787 | 829,000 |
1994/10/19 | 768 | 768 | 765 | 766 | 757,000 |
1994/10/18 | 770 | 773 | 767 | 767 | 631,000 |
1994/10/17 | 769 | 776 | 768 | 769 | 599,000 |
1994/10/14 | 770 | 774 | 768 | 768 | 1,144,000 |
1994/10/13 | 765 | 777 | 760 | 775 | 1,250,000 |
1994/10/12 | 741 | 767 | 741 | 760 | 704,000 |
1994/10/11 | 740 | 741 | 739 | 740 | 404,000 |
1994/10/07 | 739 | 742 | 734 | 740 | 488,000 |
1994/10/06 | 735 | 740 | 729 | 731 | 652,000 |
1994/10/05 | 716 | 746 | 715 | 735 | 258,000 |
1994/10/04 | 720 | 721 | 718 | 719 | 130,000 |
1994/10/03 | 725 | 727 | 720 | 720 | 375,000 |
1994/09/30 | 728 | 733 | 723 | 726 | 426,000 |
1994/09/29 | 726 | 728 | 723 | 728 | 384,000 |
1994/09/28 | 724 | 730 | 720 | 722 | 1,249,000 |
1994/09/27 | 727 | 734 | 720 | 720 | 785,000 |
1994/09/26 | 720 | 727 | 720 | 724 | 572,000 |
1994/09/22 | 732 | 732 | 719 | 719 | 687,000 |
1994/09/21 | 714 | 730 | 712 | 730 | 1,471,000 |
1994/09/20 | 711 | 720 | 711 | 715 | 643,000 |
1994/09/19 | 705 | 712 | 705 | 705 | 456,000 |
1994/09/16 | 710 | 712 | 703 | 705 | 573,000 |
1994/09/14 | 717 | 718 | 715 | 716 | 591,000 |
1994/09/13 | 725 | 725 | 722 | 722 | 620,000 |
1994/09/12 | 730 | 730 | 722 | 725 | 682,000 |
1994/09/09 | 738 | 740 | 730 | 730 | 2,556,000 |
1994/09/08 | 742 | 746 | 731 | 731 | 940,000 |
1994/09/07 | 750 | 750 | 740 | 740 | 589,000 |
1994/09/06 | 741 | 755 | 741 | 750 | 583,000 |
1994/09/05 | 747 | 753 | 745 | 751 | 495,000 |
1994/09/02 | 745 | 747 | 741 | 747 | 159,000 |
1994/09/01 | 750 | 750 | 747 | 747 | 304,000 |
1994/08/31 | 744 | 749 | 744 | 749 | 368,000 |
1994/08/30 | 750 | 750 | 739 | 747 | 144,000 |
1994/08/29 | 744 | 748 | 740 | 745 | 235,000 |
1994/08/26 | 740 | 740 | 730 | 734 | 489,000 |
1994/08/25 | 734 | 735 | 725 | 725 | 255,000 |
1994/08/24 | 721 | 740 | 721 | 736 | 115,000 |
1994/08/23 | 720 | 723 | 720 | 722 | 178,000 |
1994/08/22 | 730 | 733 | 723 | 724 | 189,000 |
1994/08/19 | 744 | 748 | 728 | 735 | 423,000 |
1994/08/18 | 745 | 755 | 745 | 754 | 164,000 |
1994/08/17 | 745 | 753 | 740 | 747 | 788,000 |
1994/08/16 | 745 | 750 | 740 | 750 | 309,000 |
1994/08/15 | 737 | 742 | 730 | 736 | 127,000 |
1994/08/12 | 751 | 751 | 730 | 737 | 399,000 |
1994/08/11 | 749 | 751 | 745 | 751 | 850,000 |
1994/08/10 | 739 | 750 | 736 | 749 | 765,000 |
1994/08/09 | 740 | 740 | 722 | 740 | 457,000 |
1994/08/08 | 711 | 729 | 710 | 720 | 319,000 |
1994/08/05 | 710 | 716 | 710 | 711 | 107,000 |
1994/08/04 | 723 | 730 | 720 | 726 | 184,000 |
1994/08/03 | 718 | 728 | 716 | 728 | 386,000 |
1994/08/02 | 717 | 717 | 713 | 716 | 256,000 |
1994/08/01 | 700 | 722 | 693 | 713 | 286,000 |
1994/07/29 | 694 | 703 | 690 | 690 | 552,000 |
1994/07/28 | 693 | 693 | 685 | 691 | 537,000 |
1994/07/27 | 685 | 692 | 683 | 683 | 724,000 |
1994/07/26 | 707 | 712 | 680 | 680 | 888,000 |
1994/07/25 | 722 | 722 | 708 | 709 | 602,000 |
1994/07/22 | 730 | 738 | 726 | 732 | 690,000 |
1994/07/21 | 730 | 736 | 730 | 730 | 148,000 |
1994/07/20 | 732 | 737 | 732 | 737 | 232,000 |
1994/07/19 | 724 | 730 | 723 | 726 | 249,000 |
1994/07/18 | 728 | 733 | 720 | 724 | 137,000 |
1994/07/15 | 731 | 738 | 720 | 738 | 218,000 |
1994/07/14 | 720 | 722 | 717 | 721 | 210,000 |
1994/07/13 | 715 | 716 | 707 | 715 | 384,000 |
1994/07/12 | 724 | 724 | 715 | 715 | 281,000 |
1994/07/11 | 712 | 722 | 711 | 715 | 254,000 |
1994/07/08 | 722 | 729 | 714 | 722 | 472,000 |
1994/07/07 | 731 | 732 | 715 | 722 | 441,000 |
1994/07/06 | 724 | 727 | 720 | 727 | 291,000 |
1994/07/05 | 726 | 729 | 720 | 723 | 259,000 |
1994/07/04 | 734 | 740 | 723 | 723 | 387,000 |
1994/07/01 | 713 | 736 | 713 | 731 | 372,000 |
1994/06/30 | 715 | 724 | 713 | 713 | 1,629,000 |
1994/06/29 | 729 | 740 | 725 | 725 | 455,000 |
1994/06/28 | 712 | 739 | 705 | 730 | 1,092,000 |
1994/06/27 | 705 | 717 | 695 | 702 | 833,000 |
1994/06/24 | 735 | 739 | 715 | 715 | 478,000 |
1994/06/23 | 752 | 752 | 736 | 740 | 1,023,000 |
1994/06/22 | 723 | 732 | 714 | 732 | 614,000 |
1994/06/21 | 750 | 750 | 740 | 743 | 276,000 |
1994/06/20 | 753 | 753 | 745 | 753 | 492,000 |
1994/06/17 | 745 | 752 | 742 | 745 | 508,000 |
1994/06/16 | 735 | 740 | 735 | 740 | 229,000 |
1994/06/15 | 745 | 748 | 736 | 738 | 499,000 |
1994/06/14 | 748 | 750 | 736 | 736 | 589,000 |
1994/06/13 | 754 | 758 | 743 | 752 | 740,000 |
1994/06/10 | 754 | 774 | 743 | 760 | 2,933,000 |
1994/06/09 | 740 | 751 | 734 | 738 | 1,827,000 |
1994/06/08 | 705 | 722 | 701 | 720 | 1,306,000 |
1994/06/07 | 693 | 705 | 692 | 705 | 496,000 |
1994/06/06 | 694 | 694 | 687 | 693 | 363,000 |
1994/06/03 | 699 | 699 | 683 | 694 | 779,000 |
1994/06/02 | 700 | 712 | 696 | 706 | 2,033,000 |
1994/06/01 | 685 | 700 | 685 | 700 | 786,000 |
1994/05/31 | 683 | 690 | 683 | 685 | 668,000 |
1994/05/30 | 676 | 686 | 676 | 683 | 954,000 |
1994/05/27 | 650 | 670 | 650 | 670 | 425,000 |
1994/05/26 | 655 | 657 | 650 | 650 | 300,000 |
1994/05/25 | 654 | 657 | 646 | 657 | 958,000 |
1994/05/24 | 646 | 659 | 646 | 657 | 656,000 |
1994/05/23 | 640 | 650 | 640 | 650 | 171,000 |
1994/05/20 | 644 | 650 | 640 | 650 | 365,000 |
1994/05/19 | 618 | 650 | 617 | 650 | 351,000 |
1994/05/18 | 622 | 626 | 612 | 624 | 549,000 |
1994/05/17 | 625 | 629 | 616 | 622 | 243,000 |
1994/05/16 | 641 | 645 | 635 | 635 | 174,000 |
1994/05/13 | 635 | 640 | 633 | 640 | 477,000 |
1994/05/12 | 633 | 633 | 629 | 633 | 251,000 |
1994/05/11 | 628 | 637 | 628 | 633 | 395,000 |
1994/05/10 | 630 | 637 | 623 | 628 | 395,000 |
1994/05/09 | 630 | 638 | 630 | 638 | 85,000 |
1994/05/06 | 634 | 639 | 632 | 639 | 203,000 |
1994/05/02 | 632 | 634 | 623 | 634 | 174,000 |
1994/04/28 | 644 | 649 | 631 | 632 | 327,000 |
1994/04/27 | 650 | 650 | 637 | 649 | 278,000 |
1994/04/26 | 649 | 649 | 631 | 644 | 388,000 |
1994/04/25 | 640 | 650 | 635 | 640 | 249,000 |
1994/04/22 | 659 | 668 | 658 | 660 | 897,000 |
1994/04/21 | 660 | 668 | 657 | 662 | 470,000 |
1994/04/20 | 665 | 668 | 659 | 668 | 639,000 |
1994/04/19 | 661 | 670 | 660 | 669 | 758,000 |
1994/04/18 | 660 | 665 | 659 | 661 | 176,000 |
1994/04/15 | 659 | 659 | 653 | 659 | 415,000 |
1994/04/14 | 660 | 660 | 642 | 649 | 443,000 |
1994/04/13 | 640 | 650 | 635 | 650 | 147,000 |
1994/04/12 | 662 | 662 | 640 | 640 | 292,000 |
1994/04/11 | 659 | 660 | 651 | 652 | 163,000 |
1994/04/08 | 650 | 665 | 636 | 662 | 842,000 |
1994/04/07 | 649 | 660 | 648 | 660 | 445,000 |
1994/04/06 | 640 | 649 | 640 | 649 | 762,000 |
1994/04/05 | 619 | 637 | 619 | 634 | 225,000 |
1994/04/04 | 601 | 618 | 601 | 614 | 262,000 |
1994/04/01 | 625 | 640 | 625 | 640 | 239,000 |
1994/03/31 | 620 | 630 | 615 | 615 | 513,000 |
1994/03/30 | 600 | 634 | 600 | 634 | 552,000 |
1994/03/29 | 630 | 640 | 620 | 640 | 409,000 |
1994/03/28 | 630 | 645 | 630 | 630 | 276,000 |
1994/03/25 | 618 | 620 | 610 | 618 | 485,000 |
1994/03/24 | 625 | 629 | 610 | 622 | 888,000 |
1994/03/23 | 634 | 634 | 622 | 630 | 1,107,000 |
1994/03/22 | 651 | 651 | 640 | 644 | 742,000 |
1994/03/18 | 663 | 665 | 651 | 651 | 830,000 |
1994/03/17 | 685 | 693 | 672 | 678 | 1,120,000 |
1994/03/16 | 690 | 705 | 681 | 694 | 2,040,000 |
1994/03/15 | 667 | 690 | 663 | 690 | 1,492,000 |
1994/03/14 | 655 | 670 | 655 | 665 | 1,415,000 |
1994/03/11 | 650 | 652 | 641 | 650 | 2,361,000 |
1994/03/10 | 622 | 630 | 616 | 630 | 574,000 |
1994/03/09 | 620 | 643 | 618 | 632 | 402,000 |
1994/03/08 | 618 | 643 | 618 | 640 | 375,000 |
1994/03/07 | 635 | 645 | 616 | 630 | 303,000 |
1994/03/04 | 631 | 645 | 631 | 645 | 980,000 |
1994/03/03 | 648 | 648 | 638 | 641 | 993,000 |
1994/03/02 | 628 | 649 | 626 | 638 | 1,453,000 |
1994/03/01 | 625 | 640 | 620 | 634 | 1,500,000 |
1994/02/28 | 620 | 620 | 610 | 615 | 519,000 |
1994/02/25 | 600 | 610 | 598 | 610 | 475,000 |
1994/02/24 | 588 | 609 | 587 | 608 | 701,000 |
1994/02/23 | 579 | 588 | 575 | 588 | 332,000 |
1994/02/22 | 565 | 574 | 563 | 570 | 358,000 |
1994/02/21 | 545 | 575 | 540 | 570 | 409,000 |
1994/02/18 | 567 | 570 | 541 | 545 | 491,000 |
1994/02/17 | 565 | 567 | 560 | 567 | 548,000 |
1994/02/16 | 561 | 569 | 558 | 560 | 679,000 |
1994/02/15 | 555 | 569 | 545 | 552 | 458,000 |
1994/02/14 | 585 | 591 | 580 | 580 | 304,000 |
1994/02/10 | 579 | 594 | 572 | 592 | 375,000 |
1994/02/09 | 590 | 600 | 570 | 574 | 309,000 |
1994/02/08 | 598 | 610 | 595 | 605 | 864,000 |
1994/02/07 | 595 | 598 | 594 | 596 | 343,000 |
1994/02/04 | 599 | 605 | 595 | 605 | 624,000 |
1994/02/03 | 600 | 608 | 590 | 605 | 629,000 |
1994/02/02 | 586 | 603 | 584 | 585 | 592,000 |
1994/02/01 | 600 | 605 | 585 | 596 | 1,296,000 |
1994/01/31 | 590 | 590 | 575 | 590 | 785,000 |
1994/01/28 | 559 | 570 | 554 | 570 | 420,000 |
1994/01/27 | 560 | 568 | 552 | 554 | 290,000 |
1994/01/26 | 560 | 568 | 551 | 568 | 614,000 |
1994/01/25 | 543 | 550 | 538 | 550 | 216,000 |
1994/01/24 | 538 | 557 | 538 | 554 | 481,000 |
1994/01/21 | 550 | 568 | 545 | 568 | 377,000 |
1994/01/20 | 570 | 576 | 561 | 570 | 785,000 |
1994/01/19 | 541 | 580 | 541 | 580 | 520,000 |
1994/01/18 | 552 | 565 | 550 | 551 | 316,000 |
1994/01/17 | 565 | 573 | 548 | 573 | 254,000 |
1994/01/14 | 565 | 580 | 556 | 574 | 604,000 |
1994/01/13 | 560 | 569 | 555 | 565 | 504,000 |
1994/01/12 | 545 | 550 | 536 | 550 | 401,000 |
1994/01/11 | 552 | 560 | 545 | 555 | 576,000 |
1994/01/10 | 545 | 555 | 541 | 550 | 626,000 |
1994/01/07 | 510 | 535 | 510 | 535 | 341,000 |
1994/01/06 | 525 | 530 | 520 | 525 | 400,000 |
1994/01/05 | 501 | 520 | 496 | 520 | 229,000 |
1994/01/04 | 497 | 500 | 493 | 496 | 81,000 |