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 |
|---|---|---|---|---|---|
| 1996/12/30 | 630 | 630 | 620 | 630 | 183,000 |
| 1996/12/27 | 630 | 635 | 619 | 625 | 457,000 |
| 1996/12/26 | 622 | 625 | 618 | 620 | 489,000 |
| 1996/12/25 | 619 | 630 | 615 | 630 | 262,000 |
| 1996/12/24 | 620 | 644 | 612 | 612 | 712,000 |
| 1996/12/20 | 628 | 628 | 619 | 619 | 824,000 |
| 1996/12/19 | 632 | 632 | 627 | 629 | 576,000 |
| 1996/12/18 | 644 | 644 | 636 | 636 | 730,000 |
| 1996/12/17 | 631 | 639 | 628 | 637 | 525,000 |
| 1996/12/16 | 623 | 634 | 623 | 632 | 355,000 |
| 1996/12/13 | 623 | 631 | 615 | 627 | 2,071,000 |
| 1996/12/12 | 621 | 629 | 621 | 627 | 438,000 |
| 1996/12/11 | 628 | 629 | 620 | 629 | 766,000 |
| 1996/12/10 | 622 | 627 | 619 | 626 | 667,000 |
| 1996/12/09 | 623 | 624 | 619 | 620 | 317,000 |
| 1996/12/06 | 642 | 642 | 600 | 610 | 620,000 |
| 1996/12/05 | 646 | 648 | 640 | 643 | 445,000 |
| 1996/12/04 | 645 | 651 | 645 | 648 | 292,000 |
| 1996/12/03 | 648 | 651 | 640 | 645 | 294,000 |
| 1996/12/02 | 655 | 664 | 650 | 651 | 132,000 |
| 1996/11/29 | 652 | 662 | 652 | 655 | 412,000 |
| 1996/11/28 | 650 | 653 | 647 | 649 | 432,000 |
| 1996/11/27 | 665 | 665 | 653 | 655 | 593,000 |
| 1996/11/26 | 657 | 658 | 651 | 656 | 747,000 |
| 1996/11/25 | 650 | 651 | 645 | 648 | 823,000 |
| 1996/11/22 | 655 | 655 | 645 | 651 | 297,000 |
| 1996/11/21 | 655 | 666 | 655 | 658 | 358,000 |
| 1996/11/20 | 662 | 670 | 661 | 662 | 679,000 |
| 1996/11/19 | 665 | 665 | 656 | 660 | 292,000 |
| 1996/11/18 | 667 | 670 | 665 | 665 | 415,000 |
| 1996/11/15 | 680 | 681 | 665 | 666 | 825,000 |
| 1996/11/14 | 666 | 674 | 665 | 665 | 304,000 |
| 1996/11/13 | 680 | 685 | 666 | 668 | 339,000 |
| 1996/11/12 | 690 | 695 | 677 | 680 | 281,000 |
| 1996/11/11 | 690 | 692 | 688 | 689 | 289,000 |
| 1996/11/08 | 674 | 683 | 674 | 682 | 724,000 |
| 1996/11/07 | 693 | 694 | 668 | 670 | 899,000 |
| 1996/11/06 | 684 | 687 | 682 | 683 | 695,000 |
| 1996/11/05 | 688 | 691 | 677 | 679 | 357,000 |
| 1996/11/01 | 691 | 699 | 687 | 687 | 664,000 |
| 1996/10/31 | 707 | 707 | 690 | 691 | 300,000 |
| 1996/10/30 | 730 | 730 | 705 | 708 | 176,000 |
| 1996/10/29 | 728 | 743 | 723 | 730 | 324,000 |
| 1996/10/28 | 710 | 725 | 705 | 718 | 229,000 |
| 1996/10/25 | 710 | 712 | 700 | 708 | 275,000 |
| 1996/10/24 | 720 | 722 | 708 | 710 | 367,000 |
| 1996/10/23 | 720 | 725 | 709 | 722 | 332,000 |
| 1996/10/22 | 727 | 727 | 720 | 721 | 235,000 |
| 1996/10/21 | 741 | 748 | 736 | 737 | 152,000 |
| 1996/10/18 | 746 | 780 | 743 | 761 | 628,000 |
| 1996/10/17 | 739 | 750 | 739 | 743 | 302,000 |
| 1996/10/16 | 751 | 751 | 742 | 748 | 464,000 |
| 1996/10/15 | 727 | 742 | 726 | 742 | 435,000 |
| 1996/10/14 | 726 | 729 | 713 | 720 | 133,000 |
| 1996/10/11 | 721 | 723 | 715 | 722 | 405,000 |
| 1996/10/09 | 716 | 730 | 716 | 721 | 97,000 |
| 1996/10/08 | 724 | 748 | 715 | 734 | 276,000 |
| 1996/10/07 | 730 | 730 | 700 | 730 | 268,000 |
| 1996/10/04 | 729 | 735 | 720 | 720 | 241,000 |
| 1996/10/03 | 750 | 754 | 740 | 746 | 152,000 |
| 1996/10/02 | 750 | 751 | 748 | 750 | 440,000 |
| 1996/10/01 | 749 | 756 | 746 | 750 | 105,000 |
| 1996/09/30 | 750 | 759 | 744 | 759 | 170,000 |
| 1996/09/27 | 749 | 760 | 748 | 760 | 325,000 |
| 1996/09/26 | 731 | 749 | 731 | 748 | 379,000 |
| 1996/09/25 | 732 | 732 | 721 | 731 | 248,000 |
| 1996/09/24 | 725 | 734 | 725 | 732 | 348,000 |
| 1996/09/20 | 741 | 741 | 721 | 721 | 268,000 |
| 1996/09/19 | 732 | 740 | 725 | 740 | 310,000 |
| 1996/09/18 | 735 | 738 | 732 | 735 | 363,000 |
| 1996/09/17 | 740 | 740 | 721 | 730 | 877,000 |
| 1996/09/13 | 728 | 730 | 725 | 730 | 1,593,000 |
| 1996/09/12 | 735 | 735 | 726 | 728 | 304,000 |
| 1996/09/11 | 735 | 738 | 733 | 736 | 299,000 |
| 1996/09/10 | 716 | 745 | 716 | 745 | 359,000 |
| 1996/09/09 | 719 | 730 | 710 | 712 | 259,000 |
| 1996/09/06 | 713 | 720 | 710 | 715 | 307,000 |
| 1996/09/05 | 689 | 723 | 689 | 723 | 249,000 |
| 1996/09/04 | 691 | 696 | 685 | 696 | 254,000 |
| 1996/09/03 | 682 | 685 | 674 | 681 | 247,000 |
| 1996/09/02 | 691 | 691 | 681 | 681 | 150,000 |
| 1996/08/30 | 709 | 709 | 682 | 695 | 478,000 |
| 1996/08/29 | 714 | 714 | 709 | 710 | 188,000 |
| 1996/08/28 | 724 | 730 | 706 | 711 | 355,000 |
| 1996/08/27 | 723 | 739 | 723 | 723 | 166,000 |
| 1996/08/26 | 727 | 729 | 721 | 722 | 132,000 |
| 1996/08/23 | 738 | 738 | 716 | 725 | 201,000 |
| 1996/08/22 | 728 | 730 | 720 | 728 | 107,000 |
| 1996/08/21 | 720 | 739 | 720 | 730 | 203,000 |
| 1996/08/20 | 719 | 719 | 713 | 713 | 325,000 |
| 1996/08/19 | 709 | 721 | 709 | 719 | 342,000 |
| 1996/08/16 | 716 | 717 | 703 | 705 | 337,000 |
| 1996/08/15 | 725 | 728 | 722 | 726 | 213,000 |
| 1996/08/14 | 719 | 726 | 708 | 723 | 105,000 |
| 1996/08/13 | 713 | 720 | 712 | 720 | 324,000 |
| 1996/08/12 | 712 | 712 | 705 | 712 | 175,000 |
| 1996/08/09 | 715 | 716 | 703 | 703 | 762,000 |
| 1996/08/08 | 712 | 715 | 711 | 715 | 262,000 |
| 1996/08/07 | 716 | 723 | 711 | 711 | 184,000 |
| 1996/08/06 | 734 | 734 | 715 | 723 | 318,000 |
| 1996/08/05 | 743 | 746 | 743 | 744 | 236,000 |
| 1996/08/02 | 749 | 749 | 742 | 743 | 261,000 |
| 1996/08/01 | 730 | 746 | 730 | 740 | 343,000 |
| 1996/07/31 | 754 | 766 | 754 | 760 | 518,000 |
| 1996/07/30 | 745 | 754 | 740 | 751 | 296,000 |
| 1996/07/29 | 762 | 763 | 755 | 755 | 266,000 |
| 1996/07/26 | 753 | 762 | 753 | 755 | 1,288,000 |
| 1996/07/25 | 747 | 747 | 735 | 743 | 467,000 |
| 1996/07/24 | 730 | 734 | 711 | 727 | 280,000 |
| 1996/07/23 | 735 | 749 | 733 | 740 | 438,000 |
| 1996/07/22 | 763 | 763 | 725 | 725 | 535,000 |
| 1996/07/19 | 759 | 767 | 759 | 759 | 774,000 |
| 1996/07/18 | 756 | 759 | 750 | 756 | 281,000 |
| 1996/07/17 | 755 | 757 | 745 | 746 | 150,000 |
| 1996/07/16 | 749 | 760 | 740 | 741 | 312,000 |
| 1996/07/15 | 757 | 765 | 750 | 765 | 380,000 |
| 1996/07/12 | 750 | 769 | 747 | 762 | 296,000 |
| 1996/07/11 | 764 | 768 | 757 | 760 | 595,000 |
| 1996/07/10 | 762 | 765 | 753 | 753 | 141,000 |
| 1996/07/09 | 754 | 759 | 748 | 751 | 239,000 |
| 1996/07/08 | 770 | 770 | 751 | 752 | 172,000 |
| 1996/07/05 | 774 | 775 | 760 | 760 | 555,000 |
| 1996/07/04 | 777 | 777 | 767 | 773 | 530,000 |
| 1996/07/03 | 772 | 773 | 770 | 773 | 167,000 |
| 1996/07/02 | 772 | 777 | 771 | 771 | 228,000 |
| 1996/07/01 | 780 | 780 | 776 | 780 | 109,000 |
| 1996/06/28 | 783 | 786 | 775 | 775 | 327,000 |
| 1996/06/27 | 788 | 790 | 782 | 783 | 299,000 |
| 1996/06/26 | 779 | 793 | 774 | 788 | 602,000 |
| 1996/06/25 | 771 | 778 | 771 | 775 | 165,000 |
| 1996/06/24 | 772 | 779 | 771 | 771 | 159,000 |
| 1996/06/21 | 780 | 780 | 767 | 771 | 327,000 |
| 1996/06/20 | 770 | 773 | 767 | 773 | 262,000 |
| 1996/06/19 | 762 | 776 | 756 | 774 | 555,000 |
| 1996/06/18 | 763 | 763 | 754 | 755 | 313,000 |
| 1996/06/17 | 767 | 773 | 760 | 760 | 428,000 |
| 1996/06/14 | 764 | 770 | 760 | 767 | 1,953,000 |
| 1996/06/13 | 760 | 760 | 752 | 756 | 503,000 |
| 1996/06/12 | 746 | 760 | 746 | 750 | 212,000 |
| 1996/06/11 | 743 | 748 | 740 | 745 | 270,000 |
| 1996/06/10 | 745 | 750 | 740 | 749 | 143,000 |
| 1996/06/07 | 759 | 760 | 748 | 748 | 280,000 |
| 1996/06/06 | 757 | 765 | 755 | 759 | 167,000 |
| 1996/06/05 | 757 | 764 | 752 | 757 | 214,000 |
| 1996/06/04 | 757 | 765 | 752 | 759 | 280,000 |
| 1996/06/03 | 770 | 770 | 741 | 747 | 344,000 |
| 1996/05/31 | 752 | 768 | 751 | 768 | 363,000 |
| 1996/05/30 | 760 | 763 | 746 | 746 | 233,000 |
| 1996/05/29 | 772 | 772 | 758 | 768 | 239,000 |
| 1996/05/28 | 765 | 768 | 762 | 768 | 172,000 |
| 1996/05/27 | 760 | 761 | 735 | 755 | 143,000 |
| 1996/05/24 | 766 | 766 | 755 | 761 | 207,000 |
| 1996/05/23 | 768 | 768 | 758 | 768 | 200,000 |
| 1996/05/22 | 763 | 765 | 751 | 761 | 306,000 |
| 1996/05/21 | 753 | 759 | 750 | 757 | 334,000 |
| 1996/05/20 | 758 | 762 | 752 | 752 | 413,000 |
| 1996/05/17 | 763 | 773 | 742 | 748 | 462,000 |
| 1996/05/16 | 782 | 786 | 779 | 783 | 460,000 |
| 1996/05/15 | 750 | 788 | 750 | 786 | 701,000 |
| 1996/05/14 | 742 | 742 | 733 | 742 | 200,000 |
| 1996/05/13 | 740 | 746 | 731 | 732 | 212,000 |
| 1996/05/10 | 734 | 740 | 730 | 735 | 1,164,000 |
| 1996/05/09 | 760 | 764 | 740 | 744 | 631,000 |
| 1996/05/08 | 759 | 768 | 751 | 764 | 499,000 |
| 1996/05/07 | 750 | 768 | 750 | 768 | 315,000 |
| 1996/05/02 | 747 | 760 | 747 | 759 | 836,000 |
| 1996/05/01 | 758 | 761 | 746 | 746 | 758,000 |
| 1996/04/30 | 770 | 790 | 768 | 768 | 443,000 |
| 1996/04/26 | 773 | 789 | 773 | 780 | 335,000 |
| 1996/04/25 | 775 | 777 | 773 | 773 | 300,000 |
| 1996/04/24 | 769 | 779 | 767 | 778 | 291,000 |
| 1996/04/23 | 763 | 775 | 763 | 770 | 385,000 |
| 1996/04/22 | 772 | 772 | 766 | 772 | 285,000 |
| 1996/04/19 | 775 | 775 | 757 | 766 | 370,000 |
| 1996/04/18 | 761 | 768 | 761 | 765 | 277,000 |
| 1996/04/17 | 770 | 779 | 761 | 761 | 635,000 |
| 1996/04/16 | 771 | 780 | 771 | 778 | 761,000 |
| 1996/04/15 | 779 | 781 | 775 | 779 | 264,000 |
| 1996/04/12 | 770 | 781 | 763 | 775 | 920,000 |
| 1996/04/11 | 775 | 777 | 768 | 768 | 391,000 |
| 1996/04/10 | 774 | 776 | 769 | 769 | 548,000 |
| 1996/04/09 | 773 | 783 | 768 | 768 | 668,000 |
| 1996/04/08 | 783 | 787 | 774 | 782 | 298,000 |
| 1996/04/05 | 777 | 790 | 775 | 790 | 266,000 |
| 1996/04/04 | 776 | 781 | 773 | 774 | 583,000 |
| 1996/04/03 | 770 | 776 | 765 | 776 | 450,000 |
| 1996/04/02 | 784 | 784 | 767 | 768 | 484,000 |
| 1996/04/01 | 795 | 805 | 755 | 755 | 1,117,000 |
| 1996/03/29 | 777 | 795 | 771 | 795 | 572,000 |
| 1996/03/28 | 770 | 774 | 769 | 774 | 281,000 |
| 1996/03/27 | 769 | 770 | 761 | 770 | 394,000 |
| 1996/03/26 | 758 | 774 | 755 | 765 | 688,000 |
| 1996/03/25 | 749 | 752 | 742 | 752 | 318,000 |
| 1996/03/22 | 739 | 739 | 728 | 737 | 276,000 |
| 1996/03/21 | 711 | 734 | 711 | 734 | 593,000 |
| 1996/03/19 | 711 | 719 | 708 | 718 | 593,000 |
| 1996/03/18 | 709 | 715 | 701 | 701 | 576,000 |
| 1996/03/15 | 706 | 713 | 698 | 704 | 378,000 |
| 1996/03/14 | 706 | 712 | 700 | 706 | 162,000 |
| 1996/03/13 | 710 | 716 | 701 | 704 | 210,000 |
| 1996/03/12 | 712 | 720 | 707 | 720 | 279,000 |
| 1996/03/11 | 712 | 713 | 697 | 702 | 418,000 |
| 1996/03/08 | 693 | 720 | 693 | 719 | 3,744,000 |
| 1996/03/07 | 704 | 705 | 691 | 703 | 189,000 |
| 1996/03/06 | 715 | 715 | 699 | 708 | 824,000 |
| 1996/03/05 | 725 | 729 | 712 | 715 | 242,000 |
| 1996/03/04 | 720 | 723 | 715 | 715 | 197,000 |
| 1996/03/01 | 706 | 720 | 703 | 719 | 287,000 |
| 1996/02/29 | 707 | 713 | 703 | 703 | 282,000 |
| 1996/02/28 | 718 | 725 | 712 | 712 | 309,000 |
| 1996/02/27 | 720 | 729 | 709 | 718 | 831,000 |
| 1996/02/26 | 714 | 730 | 713 | 730 | 449,000 |
| 1996/02/23 | 720 | 724 | 714 | 714 | 353,000 |
| 1996/02/22 | 710 | 718 | 708 | 715 | 512,000 |
| 1996/02/21 | 725 | 725 | 709 | 710 | 447,000 |
| 1996/02/20 | 712 | 725 | 709 | 725 | 672,000 |
| 1996/02/19 | 713 | 725 | 710 | 712 | 723,000 |
| 1996/02/16 | 715 | 720 | 709 | 709 | 1,372,000 |
| 1996/02/15 | 707 | 713 | 707 | 713 | 758,000 |
| 1996/02/14 | 715 | 715 | 702 | 708 | 976,000 |
| 1996/02/13 | 713 | 714 | 705 | 712 | 343,000 |
| 1996/02/09 | 714 | 714 | 701 | 703 | 870,000 |
| 1996/02/08 | 708 | 716 | 702 | 715 | 247,000 |
| 1996/02/07 | 710 | 717 | 701 | 708 | 849,000 |
| 1996/02/06 | 707 | 721 | 703 | 710 | 572,000 |
| 1996/02/05 | 712 | 715 | 707 | 707 | 395,000 |
| 1996/02/02 | 720 | 725 | 718 | 722 | 427,000 |
| 1996/02/01 | 716 | 727 | 713 | 727 | 382,000 |
| 1996/01/31 | 720 | 727 | 717 | 717 | 579,000 |
| 1996/01/30 | 720 | 728 | 715 | 715 | 424,000 |
| 1996/01/29 | 740 | 748 | 724 | 730 | 228,000 |
| 1996/01/26 | 738 | 750 | 738 | 750 | 221,000 |
| 1996/01/25 | 743 | 745 | 730 | 745 | 678,000 |
| 1996/01/24 | 735 | 745 | 735 | 741 | 672,000 |
| 1996/01/23 | 736 | 745 | 735 | 735 | 544,000 |
| 1996/01/22 | 737 | 740 | 727 | 735 | 261,000 |
| 1996/01/19 | 733 | 733 | 720 | 727 | 551,000 |
| 1996/01/18 | 735 | 743 | 729 | 734 | 523,000 |
| 1996/01/17 | 735 | 746 | 720 | 741 | 1,516,000 |
| 1996/01/16 | 722 | 728 | 714 | 728 | 456,000 |
| 1996/01/12 | 715 | 720 | 706 | 714 | 329,000 |
| 1996/01/11 | 706 | 720 | 706 | 720 | 532,000 |
| 1996/01/10 | 710 | 725 | 709 | 725 | 918,000 |
| 1996/01/09 | 714 | 714 | 700 | 709 | 532,000 |
| 1996/01/08 | 718 | 726 | 711 | 721 | 185,000 |
| 1996/01/05 | 720 | 728 | 713 | 728 | 691,000 |
| 1996/01/04 | 720 | 736 | 720 | 728 | 294,000 |