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
2002/12/30 414 415 408 410 875,000
2002/12/27 406 413 405 412 1,268,000
2002/12/26 398 407 394 406 756,000
2002/12/25 390 399 386 397 1,180,000
2002/12/24 398 404 390 400 1,956,000
2002/12/20 388 393 385 393 1,807,000
2002/12/19 374 387 368 385 1,577,000
2002/12/18 386 388 372 373 1,109,000
2002/12/17 388 393 385 391 2,129,000
2002/12/16 378 390 378 384 2,351,000
2002/12/13 390 390 372 377 3,039,000
2002/12/12 391 391 376 385 1,535,000
2002/12/11 386 390 380 390 2,414,000
2002/12/10 365 384 364 379 2,091,000
2002/12/09 377 377 367 367 1,360,000
2002/12/06 383 385 372 373 1,660,000
2002/12/05 385 388 380 385 1,731,000
2002/12/04 385 386 378 382 2,328,000
2002/12/03 397 403 384 390 3,537,000
2002/12/02 412 414 400 400 1,604,000
2002/11/29 416 423 408 415 3,077,000
2002/11/28 401 415 396 415 3,909,000
2002/11/27 395 401 390 395 1,807,000
2002/11/26 400 404 393 399 2,893,000
2002/11/25 389 401 381 397 2,610,000
2002/11/22 395 399 383 389 2,453,000
2002/11/21 396 401 392 396 1,476,000
2002/11/20 389 401 387 391 1,581,000
2002/11/19 400 401 384 392 2,687,000
2002/11/18 415 418 401 411 2,068,000
2002/11/15 418 424 408 420 2,081,000
2002/11/14 421 424 416 417 1,235,000
2002/11/13 427 433 421 424 1,738,000
2002/11/12 425 435 421 426 2,042,000
2002/11/11 436 436 425 426 2,723,000
2002/11/08 449 453 435 437 1,817,000
2002/11/07 457 457 448 454 954,000
2002/11/06 463 463 451 458 2,299,000
2002/11/05 455 463 452 463 4,202,000
2002/11/01 420 446 420 445 6,196,000
2002/10/31 414 424 410 412 1,391,000
2002/10/30 409 419 408 419 1,190,000
2002/10/29 412 419 409 414 916,000
2002/10/28 409 412 399 412 1,212,000
2002/10/25 403 411 403 407 2,078,000
2002/10/24 395 409 390 396 1,979,000
2002/10/23 380 394 376 390 1,531,000
2002/10/22 396 404 390 390 1,568,000
2002/10/21 402 411 397 406 1,552,000
2002/10/18 403 403 392 397 752,000
2002/10/17 394 408 387 398 3,865,000
2002/10/16 389 402 386 398 3,508,000
2002/10/15 384 392 378 378 3,546,000
2002/10/11 376 380 366 369 2,374,000
2002/10/10 361 363 332 358 2,312,000
2002/10/09 377 377 364 364 1,408,000
2002/10/08 368 384 367 382 1,994,000
2002/10/07 371 373 363 367 1,637,000
2002/10/04 380 386 363 386 4,840,000
2002/10/03 401 402 391 391 2,536,000
2002/10/02 411 423 406 406 950,000
2002/10/01 430 430 410 411 1,989,000
2002/09/30 431 444 431 440 949,000
2002/09/27 437 443 434 438 1,180,000
2002/09/26 429 441 429 437 1,692,000
2002/09/25 427 438 420 427 1,371,000
2002/09/24 414 427 411 424 1,248,000
2002/09/20 428 428 414 415 1,150,000
2002/09/19 421 436 421 429 2,190,000
2002/09/18 406 417 404 409 1,043,000
2002/09/17 404 421 403 416 1,262,000
2002/09/13 397 409 397 400 4,841,000
2002/09/12 402 408 392 402 2,346,000
2002/09/11 390 402 389 401 3,475,000
2002/09/10 383 384 372 380 2,128,000
2002/09/09 373 386 373 383 1,909,000
2002/09/06 367 367 361 364 2,080,000
2002/09/05 372 378 369 373 1,644,000
2002/09/04 370 375 367 369 1,345,000
2002/09/03 397 397 376 381 1,816,000
2002/09/02 400 400 397 400 1,161,000
2002/08/30 405 412 396 410 1,629,000
2002/08/29 415 421 404 407 1,667,000
2002/08/28 435 436 425 425 774,000
2002/08/27 431 436 425 430 957,000
2002/08/26 424 448 423 439 1,527,000
2002/08/23 423 429 421 426 852,000
2002/08/22 416 424 412 419 1,759,000
2002/08/21 414 424 414 418 1,259,000
2002/08/20 432 432 415 419 1,622,000
2002/08/19 438 439 421 427 1,044,000
2002/08/16 432 446 431 441 1,228,000
2002/08/15 423 442 421 442 1,405,000
2002/08/14 420 425 417 425 602,000
2002/08/13 421 427 415 422 798,000
2002/08/12 432 435 423 426 815,000
2002/08/09 437 445 432 442 2,314,000
2002/08/08 431 433 418 422 1,730,000
2002/08/07 418 429 414 421 1,617,000
2002/08/06 413 418 397 400 2,011,000
2002/08/05 410 423 410 421 1,321,000
2002/08/02 417 426 409 419 1,747,000
2002/08/01 434 434 414 419 2,255,000
2002/07/31 446 449 431 433 1,847,000
2002/07/30 465 465 450 456 935,000
2002/07/29 444 465 441 455 2,070,000
2002/07/26 464 464 441 443 2,524,000
2002/07/25 480 486 468 469 1,498,000
2002/07/24 474 487 471 476 2,072,000
2002/07/23 474 488 467 476 3,111,000
2002/07/22 481 489 474 479 1,934,000
2002/07/19 489 505 487 493 2,435,000
2002/07/18 498 501 488 488 2,365,000
2002/07/17 487 490 473 484 1,808,000
2002/07/16 489 499 486 492 1,604,000
2002/07/15 498 506 497 499 2,457,000
2002/07/12 494 508 492 500 3,896,000
2002/07/11 492 494 481 484 1,556,000
2002/07/10 503 505 497 497 2,929,000
2002/07/09 480 507 478 507 6,144,000
2002/07/08 496 497 479 485 1,327,000
2002/07/05 478 497 478 493 2,105,000
2002/07/04 495 496 483 483 1,782,000
2002/07/03 475 493 475 490 2,743,000
2002/07/02 471 481 467 480 2,642,000
2002/07/01 468 474 465 472 1,712,000
2002/06/28 463 469 461 469 1,856,000
2002/06/27 452 461 451 459 922,000
2002/06/26 459 460 447 452 2,356,000
2002/06/25 450 466 450 459 2,856,000
2002/06/24 438 451 433 447 2,633,000
2002/06/21 462 467 450 453 4,326,000
2002/06/20 455 483 455 477 8,500,000
2002/06/19 441 464 438 457 9,765,000
2002/06/18 430 440 425 432 4,319,000
2002/06/17 413 421 402 405 2,099,000
2002/06/14 414 426 411 417 3,634,000
2002/06/13 429 435 412 414 1,981,000
2002/06/12 442 442 422 424 3,971,000
2002/06/11 447 455 443 444 2,563,000
2002/06/10 457 462 445 446 2,811,000
2002/06/07 460 463 455 462 2,682,000
2002/06/06 478 482 467 471 2,418,000
2002/06/05 477 484 471 475 3,350,000
2002/06/04 475 477 467 467 4,124,000
2002/06/03 481 482 472 478 3,451,000
2002/05/31 472 502 471 487 7,236,000
2002/05/30 473 477 461 468 9,955,000
2002/05/29 462 486 458 478 12,602,000
2002/05/28 450 464 447 459 7,918,000
2002/05/27 440 457 440 447 5,553,000
2002/05/24 436 452 434 443 10,820,000
2002/05/23 421 435 415 417 7,833,000
2002/05/22 367 376 362 376 2,726,000
2002/05/21 380 381 369 372 1,781,000
2002/05/20 389 393 386 390 1,163,000
2002/05/17 372 391 368 387 2,856,000
2002/05/16 365 371 362 371 1,787,000
2002/05/15 368 377 364 373 3,058,000
2002/05/14 349 369 346 364 5,618,000
2002/05/13 345 351 342 344 4,176,000
2002/05/10 335 344 335 344 2,202,000
2002/05/09 326 336 326 335 1,467,000
2002/05/08 312 330 312 326 735,000
2002/05/07 314 323 308 312 830,000
2002/05/02 315 326 313 324 434,000
2002/05/01 315 315 308 313 480,000
2002/04/30 326 326 310 310 388,000
2002/04/26 335 335 319 323 479,000
2002/04/25 330 335 321 334 553,000
2002/04/24 335 339 328 338 1,580,000
2002/04/23 324 331 323 327 471,000
2002/04/22 324 331 322 329 853,000
2002/04/19 325 325 314 319 670,000
2002/04/18 317 327 315 322 910,000
2002/04/17 315 319 312 314 745,000
2002/04/16 305 315 305 314 1,462,000
2002/04/15 296 307 295 307 836,000
2002/04/12 308 311 304 304 1,416,000
2002/04/11 333 333 318 318 524,000
2002/04/10 321 328 319 328 1,645,000
2002/04/09 333 336 322 329 891,000
2002/04/08 340 340 336 337 810,000
2002/04/05 330 345 328 341 4,670,000
2002/04/04 320 325 315 321 1,730,000
2002/04/03 305 320 296 317 1,084,000
2002/04/02 304 311 295 310 697,000
2002/04/01 308 311 296 299 582,000
2002/03/29 316 316 306 308 956,000
2002/03/28 315 315 309 313 816,000
2002/03/27 296 318 291 313 1,698,000
2002/03/26 290 300 288 291 907,000
2002/03/25 296 298 280 298 1,332,000
2002/03/22 300 304 288 290 1,910,000
2002/03/20 310 316 309 310 1,172,000
2002/03/19 319 322 307 308 1,033,000
2002/03/18 323 323 311 318 871,000
2002/03/15 306 323 306 322 1,171,000
2002/03/14 307 310 300 307 785,000
2002/03/13 308 316 306 306 905,000
2002/03/12 328 330 308 308 1,121,000
2002/03/11 317 331 315 327 943,000
2002/03/08 328 333 325 326 2,952,000
2002/03/07 321 331 321 323 1,085,000
2002/03/06 307 325 307 323 1,304,000
2002/03/05 325 325 310 317 1,830,000
2002/03/04 309 332 309 325 2,529,000
2002/03/01 300 310 293 309 1,514,000
2002/02/28 294 308 290 290 1,562,000
2002/02/27 283 299 283 299 1,838,000
2002/02/26 282 283 273 283 1,041,000
2002/02/25 282 289 282 284 1,280,000
2002/02/22 275 283 268 282 1,119,000
2002/02/21 268 275 258 270 1,428,000
2002/02/20 270 272 254 258 1,504,000
2002/02/19 281 282 274 275 1,938,000
2002/02/18 277 286 276 281 2,583,000
2002/02/15 269 276 266 267 1,754,000
2002/02/14 266 274 264 267 1,971,000
2002/02/13 269 277 266 270 2,487,000
2002/02/12 265 269 263 264 1,190,000
2002/02/08 259 263 253 260 1,520,000
2002/02/07 254 264 252 259 2,307,000
2002/02/06 248 258 248 254 1,548,000
2002/02/05 247 250 241 248 1,418,000
2002/02/04 249 252 239 243 1,584,000
2002/02/01 255 259 248 255 1,359,000
2002/01/31 250 255 243 248 1,652,000
2002/01/30 237 245 237 240 1,102,000
2002/01/29 251 253 245 246 1,674,000
2002/01/28 261 267 255 256 3,602,000
2002/01/25 240 260 236 256 5,016,000
2002/01/24 245 253 240 245 9,036,000
2002/01/23 224 236 224 231 3,520,000
2002/01/22 230 232 226 227 1,254,000
2002/01/21 220 225 217 220 702,000
2002/01/18 216 223 212 223 1,109,000
2002/01/17 204 214 204 211 631,000
2002/01/16 202 212 201 204 740,000
2002/01/15 200 207 199 202 609,000
2002/01/11 214 216 205 205 943,000
2002/01/10 211 216 208 210 576,000
2002/01/09 215 220 211 211 476,000
2002/01/08 219 224 215 216 378,000
2002/01/07 213 225 213 219 723,000
2002/01/04 207 210 203 205 316,000

このページの先頭へ