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 |
---|---|---|---|---|---|
1995/12/29 | 700 | 714 | 690 | 690 | 119,000 |
1995/12/28 | 684 | 710 | 679 | 710 | 532,000 |
1995/12/27 | 684 | 684 | 675 | 679 | 145,000 |
1995/12/26 | 677 | 680 | 670 | 677 | 157,000 |
1995/12/25 | 689 | 689 | 672 | 680 | 389,000 |
1995/12/22 | 690 | 690 | 677 | 682 | 972,000 |
1995/12/21 | 670 | 674 | 668 | 670 | 395,000 |
1995/12/20 | 678 | 680 | 666 | 679 | 465,000 |
1995/12/19 | 672 | 674 | 657 | 659 | 375,000 |
1995/12/18 | 690 | 700 | 690 | 690 | 409,000 |
1995/12/15 | 693 | 700 | 685 | 698 | 375,000 |
1995/12/14 | 698 | 698 | 690 | 693 | 597,000 |
1995/12/13 | 715 | 715 | 690 | 691 | 270,000 |
1995/12/12 | 719 | 720 | 705 | 705 | 597,000 |
1995/12/11 | 710 | 720 | 704 | 719 | 783,000 |
1995/12/08 | 706 | 707 | 690 | 700 | 3,107,000 |
1995/12/07 | 690 | 704 | 686 | 704 | 400,000 |
1995/12/06 | 680 | 695 | 680 | 689 | 172,000 |
1995/12/05 | 690 | 690 | 684 | 689 | 311,000 |
1995/12/04 | 683 | 695 | 683 | 691 | 472,000 |
1995/12/01 | 675 | 690 | 674 | 680 | 571,000 |
1995/11/30 | 660 | 676 | 660 | 673 | 574,000 |
1995/11/29 | 652 | 659 | 651 | 656 | 254,000 |
1995/11/28 | 647 | 658 | 646 | 651 | 232,000 |
1995/11/27 | 638 | 646 | 636 | 646 | 811,000 |
1995/11/24 | 637 | 637 | 632 | 635 | 310,000 |
1995/11/22 | 654 | 654 | 639 | 639 | 394,000 |
1995/11/21 | 655 | 665 | 652 | 655 | 503,000 |
1995/11/20 | 661 | 665 | 655 | 659 | 493,000 |
1995/11/17 | 656 | 658 | 648 | 658 | 440,000 |
1995/11/16 | 637 | 655 | 637 | 654 | 185,000 |
1995/11/15 | 635 | 645 | 632 | 635 | 262,000 |
1995/11/14 | 641 | 641 | 636 | 636 | 121,000 |
1995/11/13 | 650 | 650 | 632 | 641 | 208,000 |
1995/11/10 | 646 | 650 | 646 | 650 | 422,000 |
1995/11/09 | 633 | 653 | 633 | 636 | 341,000 |
1995/11/08 | 645 | 650 | 636 | 643 | 307,000 |
1995/11/07 | 653 | 655 | 647 | 647 | 650,000 |
1995/11/06 | 650 | 653 | 643 | 653 | 482,000 |
1995/11/02 | 628 | 640 | 623 | 640 | 390,000 |
1995/11/01 | 621 | 621 | 611 | 615 | 420,000 |
1995/10/31 | 607 | 625 | 600 | 625 | 393,000 |
1995/10/30 | 583 | 599 | 583 | 597 | 748,000 |
1995/10/27 | 588 | 595 | 581 | 581 | 700,000 |
1995/10/26 | 630 | 630 | 608 | 608 | 588,000 |
1995/10/25 | 621 | 635 | 621 | 630 | 604,000 |
1995/10/24 | 609 | 624 | 609 | 618 | 1,014,000 |
1995/10/23 | 606 | 610 | 603 | 610 | 346,000 |
1995/10/20 | 597 | 610 | 596 | 609 | 312,000 |
1995/10/19 | 595 | 605 | 595 | 596 | 429,000 |
1995/10/18 | 591 | 594 | 584 | 593 | 420,000 |
1995/10/17 | 599 | 600 | 585 | 591 | 1,013,000 |
1995/10/16 | 590 | 597 | 588 | 593 | 207,000 |
1995/10/13 | 594 | 600 | 588 | 588 | 746,000 |
1995/10/12 | 596 | 614 | 594 | 614 | 476,000 |
1995/10/11 | 601 | 602 | 586 | 586 | 441,000 |
1995/10/09 | 618 | 618 | 600 | 602 | 247,000 |
1995/10/06 | 605 | 625 | 602 | 624 | 416,000 |
1995/10/05 | 601 | 615 | 600 | 615 | 574,000 |
1995/10/04 | 608 | 615 | 601 | 606 | 240,000 |
1995/10/03 | 601 | 620 | 601 | 620 | 198,000 |
1995/10/02 | 596 | 599 | 590 | 594 | 325,000 |
1995/09/29 | 610 | 616 | 605 | 616 | 717,000 |
1995/09/28 | 609 | 620 | 600 | 605 | 222,000 |
1995/09/27 | 600 | 600 | 593 | 600 | 495,000 |
1995/09/26 | 591 | 605 | 589 | 594 | 306,000 |
1995/09/25 | 615 | 615 | 585 | 585 | 343,000 |
1995/09/22 | 601 | 613 | 596 | 610 | 651,000 |
1995/09/21 | 606 | 610 | 604 | 605 | 498,000 |
1995/09/20 | 640 | 640 | 615 | 626 | 563,000 |
1995/09/19 | 632 | 639 | 632 | 635 | 557,000 |
1995/09/18 | 647 | 651 | 641 | 641 | 505,000 |
1995/09/14 | 640 | 644 | 636 | 637 | 566,000 |
1995/09/13 | 630 | 633 | 624 | 630 | 592,000 |
1995/09/12 | 633 | 639 | 633 | 633 | 935,000 |
1995/09/11 | 622 | 645 | 622 | 623 | 459,000 |
1995/09/08 | 655 | 665 | 637 | 640 | 3,041,000 |
1995/09/07 | 624 | 624 | 612 | 615 | 600,000 |
1995/09/06 | 615 | 617 | 610 | 615 | 599,000 |
1995/09/05 | 618 | 618 | 583 | 601 | 333,000 |
1995/09/04 | 633 | 633 | 605 | 619 | 196,000 |
1995/09/01 | 633 | 638 | 627 | 636 | 267,000 |
1995/08/31 | 631 | 653 | 631 | 653 | 213,000 |
1995/08/30 | 640 | 641 | 632 | 639 | 273,000 |
1995/08/29 | 631 | 635 | 627 | 630 | 254,000 |
1995/08/28 | 621 | 634 | 620 | 627 | 255,000 |
1995/08/25 | 630 | 635 | 610 | 626 | 283,000 |
1995/08/24 | 626 | 633 | 625 | 630 | 281,000 |
1995/08/23 | 634 | 638 | 631 | 635 | 240,000 |
1995/08/22 | 630 | 650 | 629 | 638 | 523,000 |
1995/08/21 | 648 | 648 | 630 | 636 | 225,000 |
1995/08/18 | 634 | 650 | 634 | 640 | 682,000 |
1995/08/17 | 634 | 660 | 634 | 654 | 512,000 |
1995/08/16 | 649 | 671 | 626 | 634 | 829,000 |
1995/08/15 | 596 | 626 | 596 | 610 | 556,000 |
1995/08/14 | 613 | 614 | 604 | 606 | 370,000 |
1995/08/11 | 608 | 608 | 592 | 592 | 958,000 |
1995/08/10 | 592 | 600 | 580 | 598 | 256,000 |
1995/08/09 | 599 | 600 | 590 | 598 | 314,000 |
1995/08/08 | 598 | 600 | 583 | 600 | 398,000 |
1995/08/07 | 600 | 601 | 572 | 601 | 339,000 |
1995/08/04 | 585 | 600 | 584 | 600 | 617,000 |
1995/08/03 | 585 | 595 | 576 | 590 | 402,000 |
1995/08/02 | 561 | 584 | 561 | 575 | 334,000 |
1995/08/01 | 580 | 585 | 561 | 561 | 200,000 |
1995/07/31 | 582 | 593 | 582 | 586 | 468,000 |
1995/07/28 | 580 | 588 | 580 | 584 | 388,000 |
1995/07/27 | 568 | 585 | 563 | 584 | 421,000 |
1995/07/26 | 563 | 574 | 563 | 568 | 552,000 |
1995/07/25 | 578 | 580 | 561 | 561 | 162,000 |
1995/07/24 | 581 | 588 | 575 | 584 | 349,000 |
1995/07/21 | 580 | 589 | 580 | 588 | 2,028,000 |
1995/07/20 | 560 | 570 | 557 | 570 | 189,000 |
1995/07/19 | 573 | 576 | 560 | 568 | 414,000 |
1995/07/18 | 590 | 596 | 581 | 583 | 570,000 |
1995/07/17 | 567 | 588 | 567 | 587 | 361,000 |
1995/07/14 | 580 | 580 | 564 | 565 | 636,000 |
1995/07/13 | 574 | 577 | 570 | 570 | 334,000 |
1995/07/12 | 578 | 589 | 561 | 564 | 556,000 |
1995/07/11 | 568 | 569 | 551 | 568 | 673,000 |
1995/07/10 | 570 | 580 | 549 | 549 | 642,000 |
1995/07/07 | 538 | 570 | 528 | 560 | 1,020,000 |
1995/07/06 | 514 | 521 | 504 | 518 | 298,000 |
1995/07/05 | 515 | 517 | 505 | 514 | 244,000 |
1995/07/04 | 495 | 520 | 491 | 520 | 233,000 |
1995/07/03 | 503 | 503 | 488 | 499 | 369,000 |
1995/06/30 | 487 | 510 | 480 | 500 | 1,373,000 |
1995/06/29 | 500 | 500 | 479 | 487 | 710,000 |
1995/06/28 | 500 | 500 | 490 | 490 | 276,000 |
1995/06/27 | 524 | 524 | 505 | 506 | 286,000 |
1995/06/26 | 525 | 535 | 516 | 528 | 177,000 |
1995/06/23 | 512 | 530 | 512 | 530 | 190,000 |
1995/06/22 | 513 | 520 | 510 | 510 | 185,000 |
1995/06/21 | 520 | 532 | 520 | 530 | 450,000 |
1995/06/20 | 509 | 511 | 501 | 502 | 382,000 |
1995/06/19 | 494 | 500 | 494 | 494 | 126,000 |
1995/06/16 | 489 | 492 | 489 | 489 | 390,000 |
1995/06/15 | 487 | 487 | 471 | 476 | 1,019,000 |
1995/06/14 | 500 | 504 | 492 | 492 | 551,000 |
1995/06/13 | 510 | 510 | 500 | 507 | 904,000 |
1995/06/12 | 503 | 510 | 501 | 510 | 651,000 |
1995/06/09 | 490 | 515 | 490 | 513 | 1,725,000 |
1995/06/08 | 500 | 513 | 495 | 505 | 375,000 |
1995/06/07 | 506 | 511 | 503 | 509 | 327,000 |
1995/06/06 | 519 | 520 | 503 | 503 | 249,000 |
1995/06/05 | 532 | 532 | 512 | 529 | 78,000 |
1995/06/02 | 516 | 530 | 516 | 523 | 166,000 |
1995/06/01 | 504 | 506 | 494 | 506 | 204,000 |
1995/05/31 | 524 | 525 | 492 | 499 | 502,000 |
1995/05/30 | 504 | 517 | 504 | 517 | 156,000 |
1995/05/29 | 493 | 507 | 493 | 504 | 198,000 |
1995/05/26 | 500 | 513 | 491 | 513 | 362,000 |
1995/05/25 | 518 | 521 | 491 | 508 | 704,000 |
1995/05/24 | 491 | 518 | 491 | 508 | 396,000 |
1995/05/23 | 486 | 493 | 485 | 493 | 408,000 |
1995/05/22 | 505 | 505 | 480 | 486 | 348,000 |
1995/05/19 | 502 | 511 | 501 | 510 | 1,082,000 |
1995/05/18 | 532 | 532 | 505 | 512 | 455,000 |
1995/05/17 | 521 | 530 | 521 | 522 | 427,000 |
1995/05/16 | 549 | 549 | 531 | 531 | 360,000 |
1995/05/15 | 527 | 542 | 526 | 542 | 322,000 |
1995/05/12 | 535 | 535 | 523 | 524 | 980,000 |
1995/05/11 | 565 | 565 | 532 | 532 | 576,000 |
1995/05/10 | 556 | 566 | 552 | 557 | 279,000 |
1995/05/09 | 574 | 574 | 565 | 566 | 175,000 |
1995/05/08 | 574 | 574 | 562 | 562 | 227,000 |
1995/05/02 | 557 | 577 | 556 | 573 | 410,000 |
1995/05/01 | 559 | 566 | 559 | 563 | 117,000 |
1995/04/28 | 579 | 579 | 556 | 556 | 277,000 |
1995/04/27 | 590 | 590 | 575 | 580 | 879,000 |
1995/04/26 | 582 | 586 | 570 | 580 | 279,000 |
1995/04/25 | 592 | 598 | 579 | 586 | 371,000 |
1995/04/24 | 588 | 594 | 587 | 593 | 97,000 |
1995/04/21 | 595 | 598 | 591 | 598 | 378,000 |
1995/04/20 | 575 | 592 | 575 | 585 | 496,000 |
1995/04/19 | 568 | 578 | 550 | 571 | 324,000 |
1995/04/18 | 576 | 581 | 570 | 578 | 123,000 |
1995/04/17 | 546 | 583 | 546 | 581 | 289,000 |
1995/04/14 | 585 | 588 | 555 | 555 | 673,000 |
1995/04/13 | 581 | 586 | 580 | 585 | 452,000 |
1995/04/12 | 562 | 578 | 561 | 574 | 330,000 |
1995/04/11 | 559 | 565 | 554 | 560 | 463,000 |
1995/04/10 | 523 | 545 | 520 | 544 | 370,000 |
1995/04/07 | 525 | 530 | 514 | 524 | 358,000 |
1995/04/06 | 536 | 550 | 530 | 533 | 279,000 |
1995/04/05 | 537 | 547 | 532 | 536 | 300,000 |
1995/04/04 | 525 | 535 | 509 | 535 | 548,000 |
1995/04/03 | 525 | 533 | 500 | 506 | 589,000 |
1995/03/31 | 580 | 598 | 540 | 550 | 533,000 |
1995/03/30 | 563 | 584 | 563 | 583 | 250,000 |
1995/03/29 | 565 | 575 | 545 | 573 | 360,000 |
1995/03/28 | 552 | 573 | 552 | 566 | 228,000 |
1995/03/27 | 564 | 579 | 555 | 566 | 292,000 |
1995/03/24 | 532 | 546 | 528 | 545 | 482,000 |
1995/03/23 | 537 | 544 | 526 | 528 | 315,000 |
1995/03/22 | 567 | 570 | 540 | 540 | 293,000 |
1995/03/20 | 553 | 575 | 553 | 568 | 189,000 |
1995/03/17 | 576 | 581 | 559 | 573 | 1,020,000 |
1995/03/16 | 585 | 585 | 570 | 572 | 172,000 |
1995/03/15 | 572 | 600 | 572 | 600 | 510,000 |
1995/03/14 | 580 | 580 | 565 | 575 | 226,000 |
1995/03/13 | 565 | 582 | 552 | 582 | 417,000 |
1995/03/10 | 575 | 582 | 555 | 555 | 1,974,000 |
1995/03/09 | 575 | 580 | 570 | 578 | 392,000 |
1995/03/08 | 567 | 581 | 561 | 565 | 723,000 |
1995/03/07 | 586 | 590 | 580 | 585 | 416,000 |
1995/03/06 | 575 | 589 | 566 | 587 | 385,000 |
1995/03/03 | 587 | 589 | 581 | 585 | 420,000 |
1995/03/02 | 580 | 610 | 580 | 607 | 734,000 |
1995/03/01 | 569 | 569 | 550 | 550 | 599,000 |
1995/02/28 | 560 | 580 | 560 | 579 | 435,000 |
1995/02/27 | 575 | 583 | 551 | 556 | 372,000 |
1995/02/24 | 628 | 629 | 605 | 605 | 525,000 |
1995/02/23 | 630 | 633 | 604 | 630 | 824,000 |
1995/02/22 | 628 | 644 | 627 | 633 | 1,209,000 |
1995/02/21 | 600 | 628 | 600 | 621 | 808,000 |
1995/02/20 | 602 | 604 | 598 | 600 | 709,000 |
1995/02/17 | 592 | 620 | 592 | 594 | 835,000 |
1995/02/16 | 584 | 596 | 579 | 592 | 624,000 |
1995/02/15 | 585 | 589 | 576 | 579 | 526,000 |
1995/02/14 | 594 | 594 | 569 | 569 | 302,000 |
1995/02/13 | 591 | 591 | 583 | 590 | 295,000 |
1995/02/10 | 592 | 592 | 562 | 571 | 972,000 |
1995/02/09 | 610 | 616 | 586 | 592 | 518,000 |
1995/02/08 | 602 | 604 | 589 | 590 | 389,000 |
1995/02/07 | 629 | 629 | 612 | 612 | 217,000 |
1995/02/06 | 631 | 631 | 618 | 621 | 113,000 |
1995/02/03 | 627 | 627 | 615 | 621 | 166,000 |
1995/02/02 | 610 | 630 | 605 | 607 | 285,000 |
1995/02/01 | 613 | 625 | 605 | 617 | 258,000 |
1995/01/31 | 625 | 626 | 613 | 613 | 627,000 |
1995/01/30 | 616 | 644 | 616 | 623 | 289,000 |
1995/01/27 | 620 | 624 | 610 | 615 | 363,000 |
1995/01/26 | 625 | 626 | 600 | 610 | 866,000 |
1995/01/25 | 623 | 645 | 623 | 625 | 486,000 |
1995/01/24 | 606 | 617 | 600 | 613 | 483,000 |
1995/01/23 | 648 | 654 | 600 | 600 | 578,000 |
1995/01/20 | 660 | 665 | 650 | 650 | 323,000 |
1995/01/19 | 670 | 674 | 657 | 663 | 363,000 |
1995/01/18 | 680 | 689 | 673 | 675 | 697,000 |
1995/01/17 | 700 | 705 | 680 | 680 | 556,000 |
1995/01/13 | 720 | 720 | 705 | 710 | 730,000 |
1995/01/12 | 726 | 732 | 720 | 720 | 144,000 |
1995/01/11 | 742 | 742 | 735 | 736 | 308,000 |
1995/01/10 | 734 | 740 | 730 | 732 | 134,000 |
1995/01/09 | 742 | 742 | 732 | 740 | 183,000 |
1995/01/06 | 733 | 742 | 733 | 742 | 109,000 |
1995/01/05 | 733 | 737 | 725 | 737 | 134,000 |
1995/01/04 | 745 | 745 | 727 | 727 | 37,000 |