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 |
|---|---|---|---|---|---|
| 2003/12/30 | 512 | 512 | 503 | 511 | 884,000 |
| 2003/12/29 | 490 | 502 | 488 | 497 | 1,341,000 |
| 2003/12/26 | 492 | 495 | 485 | 495 | 1,021,000 |
| 2003/12/25 | 481 | 488 | 481 | 486 | 493,000 |
| 2003/12/24 | 485 | 485 | 480 | 480 | 683,000 |
| 2003/12/22 | 479 | 485 | 475 | 480 | 1,057,000 |
| 2003/12/19 | 477 | 481 | 472 | 474 | 1,346,000 |
| 2003/12/18 | 463 | 474 | 463 | 467 | 1,727,000 |
| 2003/12/17 | 479 | 480 | 469 | 471 | 1,919,000 |
| 2003/12/16 | 480 | 484 | 474 | 478 | 2,635,000 |
| 2003/12/15 | 490 | 496 | 483 | 490 | 4,089,000 |
| 2003/12/12 | 486 | 496 | 485 | 489 | 2,727,000 |
| 2003/12/11 | 489 | 494 | 479 | 490 | 1,643,000 |
| 2003/12/10 | 483 | 485 | 470 | 475 | 2,073,000 |
| 2003/12/09 | 494 | 496 | 482 | 493 | 905,000 |
| 2003/12/08 | 507 | 510 | 490 | 493 | 1,284,000 |
| 2003/12/05 | 521 | 524 | 512 | 519 | 990,000 |
| 2003/12/04 | 505 | 518 | 503 | 515 | 1,319,000 |
| 2003/12/03 | 519 | 524 | 504 | 508 | 993,000 |
| 2003/12/02 | 525 | 525 | 512 | 519 | 2,091,000 |
| 2003/12/01 | 499 | 525 | 495 | 521 | 1,673,000 |
| 2003/11/28 | 508 | 509 | 496 | 499 | 1,167,000 |
| 2003/11/27 | 496 | 516 | 496 | 508 | 3,159,000 |
| 2003/11/26 | 483 | 496 | 483 | 495 | 1,863,000 |
| 2003/11/25 | 487 | 493 | 485 | 488 | 1,842,000 |
| 2003/11/21 | 483 | 487 | 474 | 481 | 1,158,000 |
| 2003/11/20 | 480 | 490 | 470 | 488 | 1,859,000 |
| 2003/11/19 | 485 | 486 | 470 | 472 | 4,220,000 |
| 2003/11/18 | 504 | 504 | 477 | 499 | 2,638,000 |
| 2003/11/17 | 507 | 513 | 493 | 503 | 2,920,000 |
| 2003/11/14 | 521 | 525 | 505 | 505 | 2,923,000 |
| 2003/11/13 | 536 | 543 | 527 | 531 | 2,335,000 |
| 2003/11/12 | 544 | 546 | 530 | 538 | 1,722,000 |
| 2003/11/11 | 567 | 567 | 540 | 544 | 1,641,000 |
| 2003/11/10 | 566 | 570 | 560 | 567 | 1,802,000 |
| 2003/11/07 | 583 | 583 | 565 | 576 | 1,835,000 |
| 2003/11/06 | 594 | 597 | 568 | 582 | 2,762,000 |
| 2003/11/05 | 587 | 592 | 583 | 590 | 2,044,000 |
| 2003/11/04 | 588 | 595 | 578 | 580 | 1,760,000 |
| 2003/10/31 | 583 | 584 | 565 | 573 | 1,391,000 |
| 2003/10/30 | 573 | 588 | 570 | 583 | 2,502,000 |
| 2003/10/29 | 560 | 576 | 552 | 570 | 1,997,000 |
| 2003/10/28 | 569 | 569 | 553 | 560 | 668,000 |
| 2003/10/27 | 558 | 560 | 544 | 554 | 1,252,000 |
| 2003/10/24 | 547 | 558 | 544 | 550 | 1,256,000 |
| 2003/10/23 | 566 | 574 | 542 | 555 | 1,965,000 |
| 2003/10/22 | 588 | 588 | 569 | 576 | 1,105,000 |
| 2003/10/21 | 589 | 599 | 575 | 584 | 2,036,000 |
| 2003/10/20 | 584 | 590 | 575 | 581 | 1,788,000 |
| 2003/10/17 | 590 | 593 | 580 | 583 | 2,058,000 |
| 2003/10/16 | 566 | 598 | 559 | 584 | 3,054,000 |
| 2003/10/15 | 573 | 574 | 562 | 566 | 2,130,000 |
| 2003/10/14 | 559 | 574 | 557 | 561 | 3,203,000 |
| 2003/10/10 | 565 | 577 | 560 | 569 | 2,227,000 |
| 2003/10/09 | 575 | 576 | 552 | 567 | 2,151,000 |
| 2003/10/08 | 587 | 590 | 566 | 572 | 902,000 |
| 2003/10/07 | 580 | 590 | 578 | 586 | 1,354,000 |
| 2003/10/06 | 583 | 593 | 571 | 574 | 1,683,000 |
| 2003/10/03 | 585 | 588 | 577 | 580 | 1,598,000 |
| 2003/10/02 | 563 | 581 | 561 | 571 | 1,646,000 |
| 2003/10/01 | 555 | 562 | 550 | 552 | 2,263,000 |
| 2003/09/30 | 565 | 569 | 554 | 554 | 1,406,000 |
| 2003/09/29 | 559 | 563 | 550 | 555 | 1,432,000 |
| 2003/09/26 | 565 | 565 | 555 | 559 | 1,309,000 |
| 2003/09/25 | 564 | 566 | 549 | 565 | 2,551,000 |
| 2003/09/24 | 570 | 581 | 561 | 576 | 2,691,000 |
| 2003/09/22 | 581 | 586 | 556 | 566 | 2,955,000 |
| 2003/09/19 | 613 | 614 | 591 | 591 | 1,592,000 |
| 2003/09/18 | 604 | 606 | 599 | 606 | 1,258,000 |
| 2003/09/17 | 605 | 615 | 595 | 604 | 2,520,000 |
| 2003/09/16 | 600 | 602 | 595 | 598 | 1,114,000 |
| 2003/09/12 | 600 | 600 | 590 | 595 | 3,479,000 |
| 2003/09/11 | 596 | 603 | 586 | 595 | 1,621,000 |
| 2003/09/10 | 602 | 602 | 593 | 595 | 2,093,000 |
| 2003/09/09 | 586 | 605 | 579 | 597 | 3,815,000 |
| 2003/09/08 | 569 | 575 | 563 | 569 | 1,194,000 |
| 2003/09/05 | 580 | 580 | 570 | 578 | 1,107,000 |
| 2003/09/04 | 578 | 589 | 565 | 574 | 1,871,000 |
| 2003/09/03 | 580 | 590 | 568 | 568 | 1,448,000 |
| 2003/09/02 | 593 | 597 | 572 | 576 | 1,964,000 |
| 2003/09/01 | 561 | 590 | 558 | 584 | 2,549,000 |
| 2003/08/29 | 566 | 566 | 553 | 561 | 1,510,000 |
| 2003/08/28 | 566 | 567 | 553 | 556 | 1,371,000 |
| 2003/08/27 | 575 | 579 | 568 | 568 | 904,000 |
| 2003/08/26 | 570 | 577 | 562 | 575 | 1,472,000 |
| 2003/08/25 | 572 | 583 | 571 | 572 | 1,270,000 |
| 2003/08/22 | 586 | 586 | 568 | 572 | 2,905,000 |
| 2003/08/21 | 585 | 600 | 581 | 599 | 2,361,000 |
| 2003/08/20 | 585 | 590 | 572 | 588 | 2,419,000 |
| 2003/08/19 | 587 | 594 | 585 | 587 | 2,639,000 |
| 2003/08/18 | 569 | 582 | 563 | 579 | 2,601,000 |
| 2003/08/15 | 565 | 575 | 556 | 559 | 2,493,000 |
| 2003/08/14 | 550 | 566 | 540 | 563 | 4,946,000 |
| 2003/08/13 | 525 | 545 | 523 | 543 | 4,015,000 |
| 2003/08/12 | 504 | 521 | 498 | 513 | 4,896,000 |
| 2003/08/11 | 497 | 508 | 495 | 501 | 4,725,000 |
| 2003/08/08 | 499 | 504 | 492 | 492 | 4,629,000 |
| 2003/08/07 | 477 | 480 | 471 | 477 | 1,359,000 |
| 2003/08/06 | 476 | 481 | 475 | 476 | 1,204,000 |
| 2003/08/05 | 492 | 494 | 480 | 481 | 1,186,000 |
| 2003/08/04 | 489 | 498 | 485 | 491 | 965,000 |
| 2003/08/01 | 504 | 504 | 490 | 494 | 1,626,000 |
| 2003/07/31 | 496 | 504 | 493 | 499 | 1,392,000 |
| 2003/07/30 | 503 | 503 | 491 | 492 | 1,455,000 |
| 2003/07/29 | 509 | 510 | 501 | 503 | 1,810,000 |
| 2003/07/28 | 502 | 509 | 499 | 507 | 1,626,000 |
| 2003/07/25 | 495 | 505 | 486 | 491 | 2,731,000 |
| 2003/07/24 | 502 | 503 | 488 | 490 | 4,545,000 |
| 2003/07/23 | 464 | 513 | 462 | 512 | 7,472,000 |
| 2003/07/22 | 451 | 463 | 447 | 455 | 1,779,000 |
| 2003/07/18 | 456 | 456 | 447 | 450 | 1,818,000 |
| 2003/07/17 | 458 | 467 | 458 | 459 | 2,066,000 |
| 2003/07/16 | 472 | 475 | 459 | 468 | 2,205,000 |
| 2003/07/15 | 460 | 480 | 460 | 472 | 3,835,000 |
| 2003/07/14 | 465 | 465 | 455 | 455 | 1,616,000 |
| 2003/07/11 | 466 | 467 | 453 | 455 | 2,499,000 |
| 2003/07/10 | 463 | 468 | 460 | 465 | 1,417,000 |
| 2003/07/09 | 446 | 461 | 446 | 460 | 1,268,000 |
| 2003/07/08 | 466 | 468 | 445 | 451 | 2,785,000 |
| 2003/07/07 | 457 | 466 | 457 | 460 | 1,420,000 |
| 2003/07/04 | 454 | 458 | 452 | 455 | 1,309,000 |
| 2003/07/03 | 467 | 467 | 448 | 453 | 1,729,000 |
| 2003/07/02 | 456 | 468 | 455 | 467 | 3,268,000 |
| 2003/07/01 | 449 | 460 | 445 | 456 | 3,551,000 |
| 2003/06/30 | 445 | 448 | 441 | 444 | 1,446,000 |
| 2003/06/27 | 432 | 438 | 431 | 438 | 1,094,000 |
| 2003/06/26 | 437 | 438 | 428 | 432 | 1,508,000 |
| 2003/06/25 | 435 | 443 | 435 | 439 | 904,000 |
| 2003/06/24 | 442 | 442 | 434 | 435 | 906,000 |
| 2003/06/23 | 445 | 453 | 436 | 448 | 1,474,000 |
| 2003/06/20 | 434 | 445 | 432 | 442 | 1,031,000 |
| 2003/06/19 | 434 | 435 | 430 | 434 | 1,199,000 |
| 2003/06/18 | 433 | 438 | 431 | 437 | 1,865,000 |
| 2003/06/17 | 436 | 445 | 428 | 430 | 1,792,000 |
| 2003/06/16 | 428 | 429 | 424 | 428 | 974,000 |
| 2003/06/13 | 430 | 439 | 430 | 434 | 3,146,000 |
| 2003/06/12 | 444 | 447 | 434 | 435 | 1,256,000 |
| 2003/06/11 | 452 | 457 | 443 | 443 | 1,299,000 |
| 2003/06/10 | 446 | 456 | 445 | 454 | 1,146,000 |
| 2003/06/09 | 450 | 455 | 447 | 451 | 2,579,000 |
| 2003/06/06 | 439 | 448 | 437 | 443 | 2,774,000 |
| 2003/06/05 | 432 | 435 | 426 | 431 | 1,655,000 |
| 2003/06/04 | 426 | 429 | 423 | 427 | 1,544,000 |
| 2003/06/03 | 425 | 429 | 419 | 421 | 1,803,000 |
| 2003/06/02 | 436 | 438 | 425 | 427 | 1,806,000 |
| 2003/05/30 | 423 | 436 | 423 | 433 | 2,522,000 |
| 2003/05/29 | 418 | 423 | 412 | 419 | 1,985,000 |
| 2003/05/28 | 419 | 424 | 416 | 422 | 1,569,000 |
| 2003/05/27 | 429 | 429 | 412 | 416 | 1,817,000 |
| 2003/05/26 | 423 | 435 | 421 | 429 | 1,955,000 |
| 2003/05/23 | 426 | 431 | 421 | 428 | 1,791,000 |
| 2003/05/22 | 419 | 422 | 408 | 421 | 5,635,000 |
| 2003/05/21 | 450 | 450 | 419 | 434 | 4,075,000 |
| 2003/05/20 | 439 | 447 | 439 | 447 | 868,000 |
| 2003/05/19 | 445 | 452 | 433 | 440 | 2,024,000 |
| 2003/05/16 | 464 | 464 | 448 | 453 | 1,884,000 |
| 2003/05/15 | 467 | 474 | 455 | 465 | 1,576,000 |
| 2003/05/14 | 474 | 478 | 473 | 477 | 921,000 |
| 2003/05/13 | 481 | 485 | 472 | 473 | 1,473,000 |
| 2003/05/12 | 484 | 486 | 480 | 485 | 739,000 |
| 2003/05/09 | 485 | 485 | 475 | 483 | 1,324,000 |
| 2003/05/08 | 478 | 480 | 469 | 480 | 1,357,000 |
| 2003/05/07 | 474 | 477 | 468 | 476 | 1,106,000 |
| 2003/05/06 | 465 | 472 | 463 | 469 | 561,000 |
| 2003/05/02 | 455 | 464 | 453 | 462 | 1,384,000 |
| 2003/05/01 | 456 | 456 | 448 | 453 | 1,185,000 |
| 2003/04/30 | 459 | 461 | 452 | 456 | 1,528,000 |
| 2003/04/28 | 458 | 460 | 451 | 451 | 1,191,000 |
| 2003/04/25 | 455 | 462 | 454 | 461 | 1,153,000 |
| 2003/04/24 | 470 | 477 | 465 | 466 | 763,000 |
| 2003/04/23 | 469 | 476 | 469 | 474 | 1,052,000 |
| 2003/04/22 | 472 | 472 | 458 | 468 | 762,000 |
| 2003/04/21 | 474 | 474 | 467 | 471 | 703,000 |
| 2003/04/18 | 466 | 471 | 462 | 469 | 1,372,000 |
| 2003/04/17 | 463 | 464 | 454 | 457 | 2,373,000 |
| 2003/04/16 | 459 | 468 | 458 | 465 | 2,632,000 |
| 2003/04/15 | 436 | 452 | 433 | 449 | 2,628,000 |
| 2003/04/14 | 427 | 433 | 419 | 426 | 1,529,000 |
| 2003/04/11 | 434 | 436 | 423 | 424 | 1,553,000 |
| 2003/04/10 | 442 | 444 | 427 | 433 | 1,637,000 |
| 2003/04/09 | 448 | 454 | 441 | 443 | 1,522,000 |
| 2003/04/08 | 466 | 466 | 444 | 449 | 1,105,000 |
| 2003/04/07 | 447 | 465 | 443 | 465 | 1,734,000 |
| 2003/04/04 | 450 | 460 | 441 | 445 | 1,800,000 |
| 2003/04/03 | 465 | 467 | 444 | 445 | 1,574,000 |
| 2003/04/02 | 475 | 475 | 457 | 462 | 1,560,000 |
| 2003/04/01 | 471 | 474 | 463 | 470 | 1,199,000 |
| 2003/03/31 | 476 | 476 | 466 | 470 | 1,092,000 |
| 2003/03/28 | 483 | 488 | 475 | 476 | 1,497,000 |
| 2003/03/27 | 481 | 485 | 475 | 478 | 2,087,000 |
| 2003/03/26 | 456 | 465 | 451 | 462 | 738,000 |
| 2003/03/25 | 459 | 460 | 448 | 455 | 643,000 |
| 2003/03/24 | 463 | 463 | 458 | 462 | 911,000 |
| 2003/03/20 | 445 | 449 | 441 | 444 | 1,201,000 |
| 2003/03/19 | 435 | 445 | 426 | 444 | 1,537,000 |
| 2003/03/18 | 436 | 447 | 436 | 440 | 1,808,000 |
| 2003/03/17 | 448 | 449 | 437 | 441 | 945,000 |
| 2003/03/14 | 460 | 465 | 453 | 458 | 3,232,000 |
| 2003/03/13 | 453 | 458 | 451 | 456 | 1,060,000 |
| 2003/03/12 | 460 | 465 | 453 | 453 | 1,310,000 |
| 2003/03/11 | 451 | 462 | 448 | 450 | 1,499,000 |
| 2003/03/10 | 456 | 463 | 451 | 451 | 1,003,000 |
| 2003/03/07 | 470 | 477 | 453 | 457 | 2,253,000 |
| 2003/03/06 | 475 | 483 | 474 | 474 | 1,621,000 |
| 2003/03/05 | 475 | 480 | 472 | 473 | 2,215,000 |
| 2003/03/04 | 490 | 494 | 488 | 490 | 1,306,000 |
| 2003/03/03 | 488 | 498 | 482 | 497 | 1,661,000 |
| 2003/02/28 | 479 | 489 | 474 | 486 | 1,302,000 |
| 2003/02/27 | 470 | 477 | 465 | 477 | 915,000 |
| 2003/02/26 | 477 | 481 | 475 | 477 | 1,114,000 |
| 2003/02/25 | 476 | 481 | 475 | 477 | 1,560,000 |
| 2003/02/24 | 474 | 486 | 471 | 483 | 2,195,000 |
| 2003/02/21 | 474 | 476 | 470 | 471 | 923,000 |
| 2003/02/20 | 478 | 478 | 466 | 475 | 901,000 |
| 2003/02/19 | 477 | 480 | 469 | 473 | 893,000 |
| 2003/02/18 | 469 | 474 | 465 | 473 | 1,235,000 |
| 2003/02/17 | 456 | 468 | 456 | 464 | 1,541,000 |
| 2003/02/14 | 465 | 472 | 459 | 460 | 1,877,000 |
| 2003/02/13 | 473 | 473 | 463 | 464 | 1,008,000 |
| 2003/02/12 | 463 | 474 | 460 | 472 | 2,705,000 |
| 2003/02/10 | 451 | 459 | 451 | 459 | 914,000 |
| 2003/02/07 | 453 | 456 | 452 | 452 | 742,000 |
| 2003/02/06 | 463 | 463 | 454 | 458 | 1,476,000 |
| 2003/02/05 | 451 | 464 | 446 | 462 | 2,038,000 |
| 2003/02/04 | 447 | 458 | 445 | 456 | 2,102,000 |
| 2003/02/03 | 423 | 447 | 423 | 446 | 2,117,000 |
| 2003/01/31 | 420 | 434 | 415 | 431 | 2,595,000 |
| 2003/01/30 | 416 | 425 | 412 | 418 | 1,165,000 |
| 2003/01/29 | 408 | 416 | 408 | 411 | 2,953,000 |
| 2003/01/28 | 428 | 429 | 415 | 418 | 3,016,000 |
| 2003/01/27 | 436 | 445 | 430 | 438 | 3,057,000 |
| 2003/01/24 | 430 | 439 | 426 | 435 | 1,023,000 |
| 2003/01/23 | 428 | 437 | 427 | 435 | 744,000 |
| 2003/01/22 | 428 | 437 | 427 | 433 | 1,214,000 |
| 2003/01/21 | 431 | 433 | 425 | 428 | 769,000 |
| 2003/01/20 | 423 | 436 | 423 | 430 | 1,428,000 |
| 2003/01/17 | 418 | 440 | 418 | 437 | 889,000 |
| 2003/01/16 | 428 | 431 | 416 | 423 | 1,376,000 |
| 2003/01/15 | 435 | 440 | 431 | 438 | 984,000 |
| 2003/01/14 | 430 | 442 | 428 | 435 | 2,727,000 |
| 2003/01/10 | 420 | 420 | 411 | 418 | 1,267,000 |
| 2003/01/09 | 412 | 416 | 405 | 416 | 1,234,000 |
| 2003/01/08 | 403 | 419 | 403 | 417 | 1,527,000 |
| 2003/01/07 | 416 | 421 | 401 | 408 | 1,678,000 |
| 2003/01/06 | 414 | 418 | 410 | 415 | 521,000 |