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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,071 | 1,072 | 1,064 | 1,067 | 344,000 |
| 2006/12/28 | 1,070 | 1,073 | 1,063 | 1,071 | 1,227,000 |
| 2006/12/27 | 1,070 | 1,079 | 1,070 | 1,072 | 770,000 |
| 2006/12/26 | 1,053 | 1,070 | 1,050 | 1,068 | 643,000 |
| 2006/12/25 | 1,073 | 1,074 | 1,061 | 1,065 | 838,000 |
| 2006/12/22 | 1,068 | 1,073 | 1,057 | 1,073 | 1,950,000 |
| 2006/12/21 | 1,050 | 1,074 | 1,050 | 1,067 | 2,884,000 |
| 2006/12/20 | 1,027 | 1,050 | 1,021 | 1,044 | 2,636,000 |
| 2006/12/19 | 1,032 | 1,032 | 1,018 | 1,021 | 1,753,000 |
| 2006/12/18 | 1,031 | 1,039 | 1,027 | 1,034 | 1,409,000 |
| 2006/12/15 | 1,035 | 1,035 | 1,022 | 1,027 | 1,440,000 |
| 2006/12/14 | 1,031 | 1,036 | 1,021 | 1,025 | 1,682,000 |
| 2006/12/13 | 1,016 | 1,016 | 1,005 | 1,015 | 1,525,000 |
| 2006/12/12 | 1,015 | 1,022 | 1,008 | 1,015 | 1,529,000 |
| 2006/12/11 | 997 | 1,017 | 992 | 1,011 | 2,121,000 |
| 2006/12/08 | 982 | 997 | 982 | 987 | 4,786,000 |
| 2006/12/07 | 996 | 999 | 988 | 990 | 1,979,000 |
| 2006/12/06 | 995 | 1,002 | 989 | 994 | 2,177,000 |
| 2006/12/05 | 1,003 | 1,006 | 994 | 997 | 1,758,000 |
| 2006/12/04 | 1,000 | 1,002 | 992 | 997 | 1,370,000 |
| 2006/12/01 | 1,000 | 1,000 | 982 | 991 | 1,921,000 |
| 2006/11/30 | 992 | 993 | 984 | 990 | 1,995,000 |
| 2006/11/29 | 985 | 1,000 | 968 | 982 | 2,413,000 |
| 2006/11/28 | 954 | 963 | 948 | 962 | 1,867,000 |
| 2006/11/27 | 951 | 967 | 950 | 964 | 1,667,000 |
| 2006/11/24 | 963 | 965 | 956 | 960 | 1,751,000 |
| 2006/11/22 | 964 | 978 | 961 | 977 | 1,872,000 |
| 2006/11/21 | 967 | 979 | 962 | 964 | 2,283,000 |
| 2006/11/20 | 985 | 989 | 960 | 964 | 2,842,000 |
| 2006/11/17 | 1,015 | 1,016 | 989 | 993 | 2,747,000 |
| 2006/11/16 | 1,015 | 1,026 | 1,010 | 1,012 | 2,345,000 |
| 2006/11/15 | 1,000 | 1,023 | 996 | 1,018 | 3,602,000 |
| 2006/11/14 | 981 | 998 | 981 | 992 | 2,320,000 |
| 2006/11/13 | 981 | 988 | 976 | 979 | 2,400,000 |
| 2006/11/10 | 990 | 1,007 | 987 | 992 | 5,393,000 |
| 2006/11/09 | 986 | 999 | 980 | 988 | 3,552,000 |
| 2006/11/08 | 984 | 984 | 971 | 976 | 1,553,000 |
| 2006/11/07 | 995 | 995 | 980 | 984 | 1,853,000 |
| 2006/11/06 | 975 | 988 | 972 | 982 | 1,847,000 |
| 2006/11/02 | 974 | 974 | 956 | 968 | 2,999,000 |
| 2006/11/01 | 967 | 990 | 959 | 984 | 2,500,000 |
| 2006/10/31 | 981 | 983 | 962 | 963 | 1,750,000 |
| 2006/10/30 | 977 | 980 | 968 | 971 | 1,776,000 |
| 2006/10/27 | 1,000 | 1,003 | 987 | 991 | 1,906,000 |
| 2006/10/26 | 1,000 | 1,000 | 996 | 998 | 1,179,000 |
| 2006/10/25 | 994 | 1,004 | 990 | 995 | 3,343,000 |
| 2006/10/24 | 990 | 994 | 983 | 984 | 1,587,000 |
| 2006/10/23 | 987 | 990 | 978 | 988 | 1,381,000 |
| 2006/10/20 | 975 | 993 | 972 | 986 | 2,228,000 |
| 2006/10/19 | 976 | 981 | 971 | 975 | 1,266,000 |
| 2006/10/18 | 973 | 980 | 967 | 976 | 1,514,000 |
| 2006/10/17 | 978 | 978 | 970 | 976 | 1,543,000 |
| 2006/10/16 | 971 | 985 | 970 | 979 | 2,450,000 |
| 2006/10/13 | 965 | 972 | 961 | 966 | 2,696,000 |
| 2006/10/12 | 964 | 967 | 953 | 960 | 2,444,000 |
| 2006/10/11 | 960 | 973 | 949 | 957 | 5,925,000 |
| 2006/10/10 | 934 | 960 | 925 | 945 | 3,973,000 |
| 2006/10/06 | 932 | 937 | 924 | 929 | 2,161,000 |
| 2006/10/05 | 943 | 947 | 928 | 938 | 2,308,000 |
| 2006/10/04 | 949 | 952 | 929 | 934 | 1,887,000 |
| 2006/10/03 | 939 | 950 | 932 | 949 | 1,719,000 |
| 2006/10/02 | 937 | 950 | 935 | 944 | 1,991,000 |
| 2006/09/29 | 932 | 935 | 922 | 934 | 1,817,000 |
| 2006/09/28 | 918 | 934 | 917 | 932 | 2,060,000 |
| 2006/09/27 | 915 | 928 | 913 | 928 | 2,240,000 |
| 2006/09/26 | 905 | 916 | 904 | 909 | 2,217,000 |
| 2006/09/25 | 903 | 906 | 890 | 901 | 2,383,000 |
| 2006/09/22 | 890 | 915 | 890 | 897 | 5,070,000 |
| 2006/09/21 | 886 | 895 | 877 | 889 | 2,842,000 |
| 2006/09/20 | 874 | 880 | 860 | 869 | 2,301,000 |
| 2006/09/19 | 891 | 903 | 880 | 883 | 3,136,000 |
| 2006/09/15 | 890 | 897 | 884 | 890 | 1,873,000 |
| 2006/09/14 | 883 | 895 | 882 | 888 | 1,496,000 |
| 2006/09/13 | 892 | 896 | 871 | 873 | 1,114,000 |
| 2006/09/12 | 890 | 892 | 873 | 877 | 1,372,000 |
| 2006/09/11 | 909 | 910 | 884 | 885 | 1,665,000 |
| 2006/09/08 | 884 | 906 | 884 | 900 | 3,602,000 |
| 2006/09/07 | 907 | 911 | 888 | 892 | 1,809,000 |
| 2006/09/06 | 913 | 925 | 911 | 920 | 1,840,000 |
| 2006/09/05 | 920 | 925 | 913 | 918 | 1,432,000 |
| 2006/09/04 | 915 | 922 | 913 | 914 | 2,044,000 |
| 2006/09/01 | 894 | 904 | 894 | 901 | 1,474,000 |
| 2006/08/31 | 894 | 915 | 887 | 899 | 2,908,000 |
| 2006/08/30 | 889 | 895 | 877 | 887 | 1,473,000 |
| 2006/08/29 | 897 | 905 | 890 | 894 | 1,209,000 |
| 2006/08/28 | 910 | 910 | 882 | 887 | 1,955,000 |
| 2006/08/25 | 890 | 918 | 884 | 911 | 3,149,000 |
| 2006/08/24 | 890 | 898 | 881 | 889 | 2,393,000 |
| 2006/08/23 | 896 | 912 | 891 | 898 | 7,860,000 |
| 2006/08/22 | 850 | 861 | 847 | 856 | 1,762,000 |
| 2006/08/21 | 858 | 858 | 847 | 850 | 1,081,000 |
| 2006/08/18 | 854 | 858 | 844 | 857 | 1,566,000 |
| 2006/08/17 | 857 | 870 | 850 | 853 | 2,226,000 |
| 2006/08/16 | 850 | 858 | 850 | 856 | 1,017,000 |
| 2006/08/15 | 839 | 851 | 837 | 845 | 980,000 |
| 2006/08/14 | 828 | 847 | 825 | 841 | 653,000 |
| 2006/08/11 | 838 | 846 | 823 | 826 | 1,772,000 |
| 2006/08/10 | 828 | 844 | 825 | 837 | 1,468,000 |
| 2006/08/09 | 822 | 838 | 814 | 837 | 3,452,000 |
| 2006/08/08 | 821 | 829 | 813 | 828 | 1,255,000 |
| 2006/08/07 | 830 | 849 | 824 | 824 | 1,687,000 |
| 2006/08/04 | 841 | 850 | 831 | 840 | 1,493,000 |
| 2006/08/03 | 854 | 855 | 836 | 845 | 2,164,000 |
| 2006/08/02 | 853 | 855 | 847 | 853 | 2,041,000 |
| 2006/08/01 | 855 | 867 | 853 | 857 | 2,087,000 |
| 2006/07/31 | 855 | 872 | 855 | 864 | 2,751,000 |
| 2006/07/28 | 843 | 847 | 832 | 842 | 1,623,000 |
| 2006/07/27 | 825 | 842 | 824 | 837 | 2,437,000 |
| 2006/07/26 | 841 | 849 | 817 | 822 | 1,979,000 |
| 2006/07/25 | 824 | 849 | 821 | 821 | 3,991,000 |
| 2006/07/24 | 797 | 800 | 782 | 794 | 2,144,000 |
| 2006/07/21 | 794 | 802 | 787 | 789 | 2,072,000 |
| 2006/07/20 | 797 | 803 | 786 | 801 | 2,142,000 |
| 2006/07/19 | 780 | 788 | 772 | 777 | 3,395,000 |
| 2006/07/18 | 798 | 799 | 768 | 770 | 4,918,000 |
| 2006/07/14 | 805 | 811 | 798 | 801 | 4,050,000 |
| 2006/07/13 | 825 | 835 | 811 | 821 | 5,382,000 |
| 2006/07/12 | 851 | 865 | 835 | 840 | 3,144,000 |
| 2006/07/11 | 885 | 885 | 852 | 861 | 2,730,000 |
| 2006/07/10 | 865 | 888 | 859 | 884 | 1,853,000 |
| 2006/07/07 | 888 | 894 | 875 | 878 | 1,626,000 |
| 2006/07/06 | 890 | 894 | 883 | 888 | 1,579,000 |
| 2006/07/05 | 900 | 906 | 896 | 900 | 1,230,000 |
| 2006/07/04 | 919 | 923 | 905 | 908 | 1,262,000 |
| 2006/07/03 | 925 | 925 | 911 | 914 | 1,816,000 |
| 2006/06/30 | 899 | 908 | 896 | 905 | 2,433,000 |
| 2006/06/29 | 888 | 893 | 882 | 889 | 2,746,000 |
| 2006/06/28 | 886 | 897 | 879 | 887 | 2,991,000 |
| 2006/06/27 | 908 | 917 | 902 | 911 | 1,960,000 |
| 2006/06/26 | 905 | 925 | 902 | 918 | 1,056,000 |
| 2006/06/23 | 920 | 920 | 902 | 915 | 1,750,000 |
| 2006/06/22 | 900 | 922 | 900 | 920 | 1,913,000 |
| 2006/06/21 | 890 | 895 | 882 | 888 | 1,264,000 |
| 2006/06/20 | 887 | 903 | 880 | 881 | 2,181,000 |
| 2006/06/19 | 891 | 905 | 890 | 897 | 1,489,000 |
| 2006/06/16 | 899 | 921 | 896 | 908 | 3,294,000 |
| 2006/06/15 | 900 | 900 | 870 | 879 | 2,959,000 |
| 2006/06/14 | 843 | 883 | 832 | 880 | 2,557,000 |
| 2006/06/13 | 879 | 879 | 852 | 852 | 2,615,000 |
| 2006/06/12 | 863 | 885 | 860 | 882 | 1,933,000 |
| 2006/06/09 | 851 | 899 | 847 | 884 | 5,525,000 |
| 2006/06/08 | 872 | 873 | 850 | 861 | 2,553,000 |
| 2006/06/07 | 903 | 907 | 876 | 878 | 2,257,000 |
| 2006/06/06 | 915 | 915 | 896 | 905 | 1,584,000 |
| 2006/06/05 | 923 | 927 | 910 | 914 | 1,324,000 |
| 2006/06/02 | 905 | 925 | 886 | 922 | 2,663,000 |
| 2006/06/01 | 910 | 918 | 894 | 898 | 2,426,000 |
| 2006/05/31 | 895 | 895 | 885 | 890 | 1,799,000 |
| 2006/05/30 | 916 | 921 | 913 | 915 | 1,780,000 |
| 2006/05/29 | 916 | 924 | 910 | 915 | 2,054,000 |
| 2006/05/26 | 885 | 908 | 885 | 906 | 1,720,000 |
| 2006/05/25 | 884 | 905 | 882 | 888 | 2,270,000 |
| 2006/05/24 | 877 | 897 | 873 | 893 | 2,466,000 |
| 2006/05/23 | 885 | 891 | 869 | 870 | 2,967,000 |
| 2006/05/22 | 907 | 908 | 879 | 884 | 1,823,000 |
| 2006/05/19 | 877 | 899 | 860 | 897 | 3,419,000 |
| 2006/05/18 | 898 | 900 | 874 | 887 | 4,576,000 |
| 2006/05/17 | 921 | 942 | 903 | 919 | 5,700,000 |
| 2006/05/16 | 918 | 924 | 891 | 891 | 1,913,000 |
| 2006/05/15 | 902 | 907 | 896 | 907 | 1,794,000 |
| 2006/05/12 | 912 | 916 | 901 | 911 | 2,384,000 |
| 2006/05/11 | 943 | 956 | 918 | 922 | 2,398,000 |
| 2006/05/10 | 957 | 959 | 934 | 946 | 2,435,000 |
| 2006/05/09 | 971 | 973 | 959 | 967 | 1,753,000 |
| 2006/05/08 | 970 | 988 | 970 | 983 | 3,246,000 |
| 2006/05/02 | 940 | 958 | 935 | 945 | 1,442,000 |
| 2006/05/01 | 944 | 946 | 931 | 945 | 1,152,000 |
| 2006/04/28 | 955 | 955 | 931 | 940 | 1,694,000 |
| 2006/04/27 | 961 | 967 | 957 | 963 | 965,000 |
| 2006/04/26 | 950 | 971 | 947 | 963 | 1,966,000 |
| 2006/04/25 | 948 | 955 | 938 | 954 | 2,108,000 |
| 2006/04/24 | 975 | 975 | 941 | 944 | 1,793,000 |
| 2006/04/21 | 959 | 983 | 952 | 973 | 2,638,000 |
| 2006/04/20 | 961 | 967 | 949 | 956 | 1,647,000 |
| 2006/04/19 | 948 | 963 | 943 | 954 | 1,843,000 |
| 2006/04/18 | 944 | 946 | 935 | 943 | 1,438,000 |
| 2006/04/17 | 946 | 951 | 938 | 938 | 763,000 |
| 2006/04/14 | 964 | 964 | 941 | 950 | 1,503,000 |
| 2006/04/13 | 946 | 965 | 941 | 954 | 2,967,000 |
| 2006/04/12 | 956 | 963 | 945 | 948 | 2,636,000 |
| 2006/04/11 | 978 | 979 | 957 | 975 | 2,195,000 |
| 2006/04/10 | 980 | 984 | 967 | 981 | 2,583,000 |
| 2006/04/07 | 966 | 987 | 956 | 987 | 4,195,000 |
| 2006/04/06 | 937 | 965 | 935 | 964 | 2,765,000 |
| 2006/04/05 | 954 | 974 | 929 | 932 | 2,420,000 |
| 2006/04/04 | 949 | 957 | 941 | 944 | 2,087,000 |
| 2006/04/03 | 933 | 955 | 933 | 949 | 3,503,000 |
| 2006/03/31 | 933 | 938 | 929 | 933 | 1,424,000 |
| 2006/03/30 | 929 | 946 | 928 | 933 | 3,103,000 |
| 2006/03/29 | 918 | 931 | 915 | 925 | 3,997,000 |
| 2006/03/28 | 921 | 930 | 919 | 927 | 1,567,000 |
| 2006/03/27 | 939 | 949 | 921 | 928 | 3,041,000 |
| 2006/03/24 | 939 | 950 | 938 | 949 | 2,254,000 |
| 2006/03/23 | 927 | 940 | 927 | 934 | 2,111,000 |
| 2006/03/22 | 932 | 932 | 918 | 919 | 2,291,000 |
| 2006/03/20 | 900 | 926 | 900 | 922 | 1,826,000 |
| 2006/03/17 | 909 | 910 | 890 | 901 | 1,352,000 |
| 2006/03/16 | 898 | 913 | 890 | 906 | 3,471,000 |
| 2006/03/15 | 891 | 899 | 885 | 888 | 2,023,000 |
| 2006/03/14 | 889 | 895 | 873 | 879 | 1,726,000 |
| 2006/03/13 | 887 | 900 | 887 | 898 | 2,764,000 |
| 2006/03/10 | 853 | 876 | 853 | 867 | 3,454,000 |
| 2006/03/09 | 840 | 867 | 840 | 861 | 2,215,000 |
| 2006/03/08 | 828 | 844 | 828 | 838 | 1,897,000 |
| 2006/03/07 | 839 | 845 | 823 | 827 | 2,315,000 |
| 2006/03/06 | 837 | 849 | 824 | 849 | 1,484,000 |
| 2006/03/03 | 840 | 850 | 830 | 831 | 1,510,000 |
| 2006/03/02 | 859 | 865 | 845 | 847 | 2,266,000 |
| 2006/03/01 | 866 | 869 | 855 | 859 | 2,421,000 |
| 2006/02/28 | 855 | 866 | 838 | 866 | 2,208,000 |
| 2006/02/27 | 855 | 874 | 851 | 858 | 1,587,000 |
| 2006/02/24 | 850 | 858 | 836 | 855 | 1,497,000 |
| 2006/02/23 | 834 | 854 | 834 | 850 | 2,798,000 |
| 2006/02/22 | 828 | 857 | 826 | 833 | 2,790,000 |
| 2006/02/21 | 816 | 858 | 811 | 858 | 2,633,000 |
| 2006/02/20 | 831 | 837 | 806 | 808 | 2,299,000 |
| 2006/02/17 | 849 | 856 | 821 | 830 | 2,203,000 |
| 2006/02/16 | 855 | 866 | 848 | 857 | 2,238,000 |
| 2006/02/15 | 866 | 892 | 863 | 873 | 3,760,000 |
| 2006/02/14 | 850 | 860 | 830 | 844 | 6,120,000 |
| 2006/02/13 | 875 | 893 | 860 | 870 | 3,977,000 |
| 2006/02/10 | 911 | 915 | 858 | 868 | 4,796,000 |
| 2006/02/09 | 925 | 942 | 905 | 912 | 1,717,000 |
| 2006/02/08 | 957 | 957 | 911 | 921 | 2,538,000 |
| 2006/02/07 | 931 | 968 | 931 | 967 | 2,852,000 |
| 2006/02/06 | 939 | 944 | 925 | 938 | 2,238,000 |
| 2006/02/03 | 933 | 935 | 918 | 924 | 1,321,000 |
| 2006/02/02 | 928 | 946 | 925 | 930 | 2,106,000 |
| 2006/02/01 | 935 | 944 | 920 | 921 | 1,225,000 |
| 2006/01/31 | 951 | 952 | 929 | 933 | 1,638,000 |
| 2006/01/30 | 952 | 961 | 943 | 945 | 1,835,000 |
| 2006/01/27 | 930 | 932 | 913 | 932 | 1,331,000 |
| 2006/01/26 | 891 | 906 | 891 | 903 | 1,793,000 |
| 2006/01/25 | 918 | 923 | 890 | 892 | 2,047,000 |
| 2006/01/24 | 887 | 915 | 885 | 908 | 1,103,000 |
| 2006/01/23 | 890 | 899 | 880 | 886 | 1,213,000 |
| 2006/01/20 | 926 | 936 | 903 | 910 | 1,452,000 |
| 2006/01/19 | 891 | 924 | 891 | 921 | 2,715,000 |
| 2006/01/18 | 933 | 934 | 882 | 901 | 2,826,000 |
| 2006/01/17 | 947 | 953 | 932 | 932 | 2,306,000 |
| 2006/01/16 | 949 | 952 | 941 | 946 | 1,323,000 |
| 2006/01/13 | 953 | 966 | 944 | 952 | 2,619,000 |
| 2006/01/12 | 956 | 962 | 948 | 953 | 1,837,000 |
| 2006/01/11 | 974 | 974 | 946 | 966 | 1,303,000 |
| 2006/01/10 | 988 | 988 | 961 | 964 | 1,970,000 |
| 2006/01/06 | 973 | 985 | 963 | 982 | 1,566,000 |
| 2006/01/05 | 965 | 979 | 961 | 975 | 2,075,000 |
| 2006/01/04 | 952 | 955 | 941 | 955 | 804,000 |