日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 365 366 350 355 127,000
2000/12/28 359 360 353 360 229,000
2000/12/27 349 359 349 359 265,000
2000/12/26 366 370 353 359 529,000
2000/12/25 360 366 355 360 713,000
2000/12/22 350 360 345 355 1,084,000
2000/12/21 342 345 318 345 1,313,000
2000/12/20 340 353 332 345 695,000
2000/12/19 365 365 343 345 448,000
2000/12/18 360 367 357 360 813,000
2000/12/15 363 373 360 361 1,335,000
2000/12/14 362 364 355 357 1,068,000
2000/12/13 355 368 350 367 1,780,000
2000/12/12 356 356 341 350 1,200,000
2000/12/11 345 347 341 346 657,000
2000/12/08 330 335 330 330 2,369,000
2000/12/07 340 345 335 335 482,000
2000/12/06 347 348 338 343 1,060,000
2000/12/05 349 349 335 337 755,000
2000/12/04 340 347 333 345 675,000
2000/12/01 329 350 329 333 1,586,000
2000/11/30 323 332 318 331 1,820,000
2000/11/29 318 320 316 320 792,000
2000/11/28 318 322 317 317 753,000
2000/11/27 316 320 313 318 1,312,000
2000/11/24 310 320 310 314 575,000
2000/11/22 315 318 303 310 892,000
2000/11/21 323 323 312 315 1,128,000
2000/11/20 330 335 326 329 467,000
2000/11/17 329 335 328 335 943,000
2000/11/16 333 334 326 329 520,000
2000/11/15 329 334 327 330 1,050,000
2000/11/14 328 328 322 327 749,000
2000/11/13 330 330 321 323 900,000
2000/11/10 323 335 321 335 1,221,000
2000/11/09 327 333 318 328 900,000
2000/11/08 335 341 329 337 1,137,000
2000/11/07 337 343 330 335 1,116,000
2000/11/06 330 340 324 337 1,325,000
2000/11/02 313 328 313 325 2,408,000
2000/11/01 314 317 310 313 1,668,000
2000/10/31 312 312 309 310 1,695,000
2000/10/30 315 315 307 308 917,000
2000/10/27 320 320 306 310 1,275,000
2000/10/26 320 321 310 320 838,000
2000/10/25 325 326 315 323 521,000
2000/10/24 329 329 319 324 1,271,000
2000/10/23 339 339 329 331 1,258,000
2000/10/20 344 349 337 340 866,000
2000/10/19 339 340 322 329 2,078,000
2000/10/18 355 355 336 343 883,000
2000/10/17 364 364 354 355 1,062,000
2000/10/16 375 378 365 365 789,000
2000/10/13 376 376 367 370 1,031,000
2000/10/12 383 392 383 390 425,000
2000/10/11 400 400 385 388 483,000
2000/10/10 401 401 389 397 671,000
2000/10/06 403 403 395 399 458,000
2000/10/05 415 415 401 406 325,000
2000/10/04 408 408 401 405 487,000
2000/10/03 405 415 401 410 483,000
2000/10/02 400 406 390 400 815,000
2000/09/29 402 404 396 400 498,000
2000/09/28 400 400 391 391 262,000
2000/09/27 398 403 392 400 305,000
2000/09/26 397 404 391 403 446,000
2000/09/25 417 417 399 410 374,000
2000/09/22 403 404 395 399 549,000
2000/09/21 407 414 403 403 580,000
2000/09/20 406 426 406 424 625,000
2000/09/19 395 403 392 403 620,000
2000/09/18 411 411 398 404 1,040,000
2000/09/14 438 438 415 415 560,000
2000/09/13 428 428 420 428 480,000
2000/09/12 421 431 415 418 455,000
2000/09/11 450 450 423 426 295,000
2000/09/08 445 449 436 448 1,626,000
2000/09/07 441 449 440 449 401,000
2000/09/06 441 450 436 438 347,000
2000/09/05 452 456 440 444 353,000
2000/09/04 439 455 433 450 506,000
2000/09/01 455 455 436 440 315,000
2000/08/31 445 453 442 450 246,000
2000/08/30 456 458 445 445 216,000
2000/08/29 459 467 450 461 592,000
2000/08/28 460 462 449 459 1,400,000
2000/08/25 472 472 459 460 2,542,000
2000/08/24 461 470 446 468 2,774,000
2000/08/23 450 450 438 449 781,000
2000/08/22 430 450 430 450 481,000
2000/08/21 431 442 425 430 477,000
2000/08/18 425 430 420 428 348,000
2000/08/17 428 430 423 430 521,000
2000/08/16 425 430 421 430 1,019,000
2000/08/15 439 444 428 431 637,000
2000/08/14 445 450 436 441 513,000
2000/08/11 450 460 443 450 1,613,000
2000/08/10 449 450 433 447 451,000
2000/08/09 445 450 432 447 512,000
2000/08/08 449 450 436 436 334,000
2000/08/07 433 454 431 454 348,000
2000/08/04 425 453 423 443 1,131,000
2000/08/03 436 439 416 423 642,000
2000/08/02 450 450 438 439 452,000
2000/08/01 431 450 421 450 1,140,000
2000/07/31 424 444 400 431 1,185,000
2000/07/28 425 433 415 419 408,000
2000/07/27 424 446 419 445 1,166,000
2000/07/26 434 437 420 429 663,000
2000/07/25 411 430 410 429 713,000
2000/07/24 435 435 402 411 1,937,000
2000/07/21 463 467 405 433 2,199,000
2000/07/19 472 472 460 468 1,831,000
2000/07/18 500 500 472 472 1,895,000
2000/07/17 486 500 483 500 2,349,000
2000/07/14 451 479 450 476 1,170,000
2000/07/13 487 487 451 453 1,385,000
2000/07/12 497 501 486 487 695,000
2000/07/11 498 506 485 497 2,201,000
2000/07/10 482 501 477 500 4,646,000
2000/07/07 480 487 476 482 2,943,000
2000/07/06 465 478 454 465 2,628,000
2000/07/05 477 489 463 465 5,341,000
2000/07/04 457 457 439 447 2,467,000
2000/07/03 457 465 452 452 1,793,000
2000/06/30 450 457 446 453 1,155,000
2000/06/29 449 454 446 450 2,158,000
2000/06/28 430 444 428 434 1,317,000
2000/06/27 418 430 417 429 1,213,000
2000/06/26 420 423 416 421 1,165,000
2000/06/23 421 425 408 420 1,149,000
2000/06/22 430 432 426 426 1,876,000
2000/06/21 417 434 416 433 2,635,000
2000/06/20 415 422 411 415 1,421,000
2000/06/19 406 414 406 411 930,000
2000/06/16 410 413 404 409 914,000
2000/06/15 402 415 397 401 1,229,000
2000/06/14 414 423 410 417 4,703,000
2000/06/13 385 415 380 406 5,929,000
2000/06/12 350 373 350 370 762,000
2000/06/09 348 357 348 352 2,003,000
2000/06/08 358 360 355 358 613,000
2000/06/07 355 359 348 350 539,000
2000/06/06 350 362 346 359 610,000
2000/06/05 355 358 340 346 529,000
2000/06/02 360 360 350 351 429,000
2000/06/01 352 360 346 360 438,000
2000/05/31 350 358 348 352 471,000
2000/05/30 357 362 315 350 682,000
2000/05/29 360 362 348 360 446,000
2000/05/26 375 380 362 364 1,997,000
2000/05/25 354 371 345 370 1,895,000
2000/05/24 335 345 327 344 689,000
2000/05/23 340 346 335 340 693,000
2000/05/22 327 338 326 337 1,617,000
2000/05/19 330 333 313 318 467,000
2000/05/18 330 334 325 326 304,000
2000/05/17 333 336 332 333 545,000
2000/05/16 331 332 328 332 417,000
2000/05/15 329 333 325 328 499,000
2000/05/12 325 329 317 326 1,805,000
2000/05/11 343 349 328 330 743,000
2000/05/10 336 340 334 338 348,000
2000/05/09 342 346 336 336 328,000
2000/05/08 345 350 340 342 361,000
2000/05/02 355 366 349 349 602,000
2000/05/01 331 340 328 340 682,000
2000/04/28 349 355 336 336 714,000
2000/04/27 352 360 348 349 431,000
2000/04/26 368 370 346 352 696,000
2000/04/25 374 375 362 363 787,000
2000/04/24 357 369 357 369 1,187,000
2000/04/21 380 382 342 352 2,927,000
2000/04/20 368 375 366 375 1,149,000
2000/04/19 366 376 360 368 1,479,000
2000/04/18 375 380 360 370 1,970,000
2000/04/17 380 384 366 366 2,402,000
2000/04/14 370 391 366 391 4,365,000
2000/04/13 358 370 358 370 1,723,000
2000/04/12 356 362 351 362 407,000
2000/04/11 365 367 357 357 830,000
2000/04/10 345 365 342 362 1,738,000
2000/04/07 360 361 346 350 1,028,000
2000/04/06 349 361 347 361 2,387,000
2000/04/05 330 350 326 347 1,255,000
2000/04/04 330 331 326 330 1,084,000
2000/04/03 316 331 310 325 690,000
2000/03/31 314 321 301 310 506,000
2000/03/30 330 331 306 312 1,082,000
2000/03/29 332 334 326 329 1,314,000
2000/03/28 323 330 313 327 1,583,000
2000/03/27 303 330 301 330 2,086,000
2000/03/24 305 305 295 298 2,203,000
2000/03/23 323 328 303 310 5,638,000
2000/03/22 251 261 251 253 790,000
2000/03/21 250 256 243 250 763,000
2000/03/17 244 256 243 250 1,117,000
2000/03/16 245 245 236 239 1,041,000
2000/03/15 250 252 248 251 463,000
2000/03/14 261 264 242 248 960,000
2000/03/13 264 271 250 261 1,368,000
2000/03/10 263 263 250 259 3,028,000
2000/03/09 262 262 254 258 967,000
2000/03/08 257 271 252 258 1,464,000
2000/03/07 260 272 260 272 1,776,000
2000/03/06 261 264 256 259 636,000
2000/03/03 257 257 253 255 911,000
2000/03/02 253 259 250 257 1,072,000
2000/03/01 271 271 252 262 969,000
2000/02/29 239 244 237 241 635,000
2000/02/28 241 246 237 237 501,000
2000/02/25 234 240 233 236 735,000
2000/02/24 239 239 232 233 862,000
2000/02/23 240 244 231 240 858,000
2000/02/22 246 246 240 240 765,000
2000/02/21 253 256 245 246 758,000
2000/02/18 254 260 254 256 1,060,000
2000/02/17 260 275 253 253 788,000
2000/02/16 263 265 258 260 846,000
2000/02/15 266 270 260 260 576,000
2000/02/14 285 286 275 275 731,000
2000/02/10 260 266 253 255 1,895,000
2000/02/09 268 269 265 265 691,000
2000/02/08 276 277 265 268 767,000
2000/02/07 273 282 273 276 503,000
2000/02/04 278 280 272 272 724,000
2000/02/03 282 283 275 276 750,000
2000/02/02 290 293 282 282 572,000
2000/02/01 285 285 279 280 719,000
2000/01/31 288 288 277 283 1,297,000
2000/01/28 286 289 279 286 1,251,000
2000/01/27 290 304 285 295 882,000
2000/01/26 306 310 290 290 759,000
2000/01/25 306 306 290 305 697,000
2000/01/24 300 313 300 306 489,000
2000/01/21 320 320 295 310 745,000
2000/01/20 323 328 314 326 431,000
2000/01/19 310 328 306 313 620,000
2000/01/18 306 310 299 305 1,107,000
2000/01/17 307 322 299 321 1,073,000
2000/01/14 285 299 285 299 1,525,000
2000/01/13 276 286 273 280 884,000
2000/01/12 271 277 271 271 809,000
2000/01/11 290 290 271 272 721,000
2000/01/07 288 292 280 285 298,000
2000/01/06 290 290 273 273 1,026,000
2000/01/05 293 305 286 292 881,000
2000/01/04 302 302 290 293 289,000

このページの先頭へ