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 |
---|---|---|---|---|---|
2007/12/28 | 983 | 988 | 962 | 971 | 1,142,000 |
2007/12/27 | 990 | 990 | 976 | 978 | 912,000 |
2007/12/26 | 992 | 993 | 980 | 990 | 1,097,000 |
2007/12/25 | 977 | 991 | 975 | 989 | 1,914,000 |
2007/12/21 | 939 | 971 | 936 | 971 | 3,243,000 |
2007/12/20 | 935 | 939 | 925 | 925 | 1,876,000 |
2007/12/19 | 926 | 944 | 926 | 936 | 2,215,000 |
2007/12/18 | 919 | 940 | 912 | 927 | 2,170,000 |
2007/12/17 | 957 | 957 | 919 | 920 | 2,953,000 |
2007/12/14 | 938 | 952 | 934 | 937 | 5,138,000 |
2007/12/13 | 963 | 965 | 941 | 941 | 2,305,000 |
2007/12/12 | 968 | 977 | 949 | 971 | 2,553,000 |
2007/12/11 | 989 | 999 | 985 | 991 | 1,292,000 |
2007/12/10 | 1,012 | 1,012 | 974 | 979 | 1,649,000 |
2007/12/07 | 994 | 1,000 | 985 | 991 | 2,064,000 |
2007/12/06 | 986 | 990 | 977 | 987 | 1,049,000 |
2007/12/05 | 952 | 969 | 948 | 966 | 1,090,000 |
2007/12/04 | 975 | 981 | 956 | 961 | 1,561,000 |
2007/12/03 | 990 | 990 | 975 | 976 | 1,969,000 |
2007/11/30 | 974 | 989 | 971 | 971 | 1,784,000 |
2007/11/29 | 945 | 975 | 945 | 973 | 1,887,000 |
2007/11/28 | 959 | 967 | 948 | 955 | 1,429,000 |
2007/11/27 | 924 | 970 | 924 | 959 | 1,564,000 |
2007/11/26 | 921 | 960 | 920 | 944 | 1,882,000 |
2007/11/22 | 931 | 943 | 925 | 930 | 1,667,000 |
2007/11/21 | 957 | 959 | 928 | 938 | 2,841,000 |
2007/11/20 | 921 | 964 | 921 | 959 | 3,326,000 |
2007/11/19 | 936 | 946 | 925 | 926 | 2,371,000 |
2007/11/16 | 961 | 963 | 930 | 940 | 2,816,000 |
2007/11/15 | 986 | 988 | 967 | 968 | 1,805,000 |
2007/11/14 | 971 | 990 | 968 | 984 | 1,879,000 |
2007/11/13 | 961 | 971 | 953 | 964 | 2,179,000 |
2007/11/12 | 984 | 984 | 946 | 958 | 3,238,000 |
2007/11/09 | 1,000 | 1,015 | 992 | 996 | 3,451,000 |
2007/11/08 | 1,015 | 1,025 | 989 | 1,000 | 5,140,000 |
2007/11/07 | 1,082 | 1,082 | 1,049 | 1,053 | 1,833,000 |
2007/11/06 | 1,028 | 1,073 | 1,024 | 1,065 | 3,412,000 |
2007/11/05 | 1,096 | 1,098 | 1,075 | 1,088 | 2,689,000 |
2007/11/02 | 1,089 | 1,109 | 1,085 | 1,100 | 1,868,000 |
2007/11/01 | 1,109 | 1,120 | 1,103 | 1,118 | 2,212,000 |
2007/10/31 | 1,070 | 1,096 | 1,070 | 1,093 | 1,730,000 |
2007/10/30 | 1,079 | 1,081 | 1,062 | 1,075 | 1,345,000 |
2007/10/29 | 1,066 | 1,089 | 1,066 | 1,081 | 1,433,000 |
2007/10/26 | 1,061 | 1,072 | 1,052 | 1,069 | 2,292,000 |
2007/10/25 | 1,056 | 1,059 | 1,035 | 1,050 | 2,550,000 |
2007/10/24 | 1,053 | 1,064 | 1,051 | 1,055 | 2,294,000 |
2007/10/23 | 1,050 | 1,060 | 1,050 | 1,057 | 1,784,000 |
2007/10/22 | 1,064 | 1,067 | 1,052 | 1,067 | 3,210,000 |
2007/10/19 | 1,100 | 1,105 | 1,087 | 1,094 | 4,412,000 |
2007/10/18 | 1,046 | 1,071 | 1,046 | 1,069 | 2,015,000 |
2007/10/17 | 1,031 | 1,062 | 1,027 | 1,055 | 2,781,000 |
2007/10/16 | 1,051 | 1,054 | 1,045 | 1,047 | 1,608,000 |
2007/10/15 | 1,058 | 1,063 | 1,050 | 1,060 | 1,689,000 |
2007/10/12 | 1,039 | 1,049 | 1,034 | 1,042 | 2,486,000 |
2007/10/11 | 1,027 | 1,045 | 1,022 | 1,042 | 1,782,000 |
2007/10/10 | 1,033 | 1,039 | 1,025 | 1,032 | 2,533,000 |
2007/10/09 | 1,016 | 1,033 | 1,016 | 1,032 | 1,791,000 |
2007/10/05 | 1,004 | 1,022 | 1,004 | 1,012 | 3,166,000 |
2007/10/04 | 1,014 | 1,034 | 1,013 | 1,031 | 1,744,000 |
2007/10/03 | 1,028 | 1,034 | 1,019 | 1,032 | 1,576,000 |
2007/10/02 | 1,018 | 1,036 | 1,016 | 1,029 | 1,583,000 |
2007/10/01 | 990 | 1,022 | 990 | 1,021 | 1,858,000 |
2007/09/28 | 1,018 | 1,028 | 1,012 | 1,025 | 1,417,000 |
2007/09/27 | 1,018 | 1,023 | 1,009 | 1,022 | 2,267,000 |
2007/09/26 | 1,007 | 1,012 | 985 | 1,012 | 1,255,000 |
2007/09/25 | 980 | 1,008 | 980 | 1,006 | 1,579,000 |
2007/09/21 | 997 | 1,018 | 994 | 1,008 | 3,724,000 |
2007/09/20 | 982 | 998 | 978 | 998 | 2,176,000 |
2007/09/19 | 957 | 973 | 956 | 972 | 1,819,000 |
2007/09/18 | 935 | 947 | 933 | 943 | 2,122,000 |
2007/09/14 | 933 | 947 | 927 | 945 | 4,954,000 |
2007/09/13 | 939 | 944 | 931 | 931 | 2,584,000 |
2007/09/12 | 917 | 936 | 913 | 924 | 2,230,000 |
2007/09/11 | 920 | 927 | 910 | 918 | 3,059,000 |
2007/09/10 | 910 | 935 | 910 | 929 | 2,685,000 |
2007/09/07 | 937 | 940 | 922 | 929 | 1,783,000 |
2007/09/06 | 929 | 940 | 919 | 936 | 3,344,000 |
2007/09/05 | 950 | 953 | 927 | 929 | 1,996,000 |
2007/09/04 | 950 | 950 | 930 | 939 | 1,690,000 |
2007/09/03 | 954 | 956 | 949 | 952 | 1,427,000 |
2007/08/31 | 929 | 949 | 921 | 949 | 2,544,000 |
2007/08/30 | 919 | 927 | 913 | 916 | 2,664,000 |
2007/08/29 | 906 | 912 | 900 | 909 | 1,586,000 |
2007/08/28 | 917 | 933 | 917 | 926 | 1,178,000 |
2007/08/27 | 937 | 937 | 922 | 923 | 1,216,000 |
2007/08/24 | 937 | 937 | 916 | 927 | 2,936,000 |
2007/08/23 | 927 | 940 | 926 | 935 | 2,263,000 |
2007/08/22 | 916 | 922 | 904 | 907 | 2,798,000 |
2007/08/21 | 901 | 938 | 900 | 908 | 3,274,000 |
2007/08/20 | 910 | 925 | 896 | 899 | 2,676,000 |
2007/08/17 | 927 | 928 | 890 | 891 | 3,431,000 |
2007/08/16 | 960 | 960 | 930 | 951 | 2,617,000 |
2007/08/15 | 989 | 989 | 963 | 970 | 3,542,000 |
2007/08/14 | 988 | 993 | 972 | 993 | 4,388,000 |
2007/08/13 | 931 | 982 | 931 | 968 | 4,096,000 |
2007/08/10 | 920 | 943 | 909 | 920 | 5,221,000 |
2007/08/09 | 967 | 975 | 922 | 930 | 6,612,000 |
2007/08/08 | 977 | 984 | 968 | 972 | 3,038,000 |
2007/08/07 | 988 | 994 | 975 | 977 | 2,952,000 |
2007/08/06 | 987 | 992 | 974 | 987 | 2,652,000 |
2007/08/03 | 1,008 | 1,015 | 988 | 992 | 3,053,000 |
2007/08/02 | 984 | 1,006 | 984 | 999 | 4,036,000 |
2007/08/01 | 1,000 | 1,018 | 987 | 990 | 4,432,000 |
2007/07/31 | 1,005 | 1,017 | 980 | 982 | 6,995,000 |
2007/07/30 | 1,033 | 1,065 | 1,030 | 1,064 | 2,078,000 |
2007/07/27 | 1,034 | 1,045 | 1,028 | 1,045 | 1,978,000 |
2007/07/26 | 1,063 | 1,071 | 1,054 | 1,054 | 1,255,000 |
2007/07/25 | 1,078 | 1,082 | 1,070 | 1,078 | 1,106,000 |
2007/07/24 | 1,090 | 1,097 | 1,073 | 1,081 | 1,135,000 |
2007/07/23 | 1,088 | 1,095 | 1,080 | 1,082 | 1,427,000 |
2007/07/20 | 1,081 | 1,096 | 1,081 | 1,087 | 1,393,000 |
2007/07/19 | 1,078 | 1,084 | 1,066 | 1,077 | 1,709,000 |
2007/07/18 | 1,086 | 1,091 | 1,063 | 1,067 | 3,200,000 |
2007/07/17 | 1,130 | 1,137 | 1,095 | 1,098 | 3,513,000 |
2007/07/13 | 1,079 | 1,103 | 1,073 | 1,098 | 3,437,000 |
2007/07/12 | 1,089 | 1,108 | 1,064 | 1,071 | 3,584,000 |
2007/07/11 | 1,063 | 1,071 | 1,061 | 1,067 | 1,035,000 |
2007/07/10 | 1,065 | 1,078 | 1,057 | 1,076 | 2,126,000 |
2007/07/09 | 1,081 | 1,085 | 1,073 | 1,077 | 1,951,000 |
2007/07/06 | 1,086 | 1,086 | 1,078 | 1,079 | 1,784,000 |
2007/07/05 | 1,077 | 1,086 | 1,070 | 1,078 | 1,563,000 |
2007/07/04 | 1,081 | 1,083 | 1,069 | 1,075 | 1,018,000 |
2007/07/03 | 1,086 | 1,087 | 1,078 | 1,080 | 2,624,000 |
2007/07/02 | 1,065 | 1,070 | 1,055 | 1,066 | 2,068,000 |
2007/06/29 | 1,060 | 1,068 | 1,052 | 1,063 | 1,244,000 |
2007/06/28 | 1,055 | 1,064 | 1,045 | 1,056 | 1,796,000 |
2007/06/27 | 1,066 | 1,067 | 1,054 | 1,054 | 2,368,000 |
2007/06/26 | 1,077 | 1,078 | 1,068 | 1,070 | 2,749,000 |
2007/06/25 | 1,080 | 1,091 | 1,078 | 1,080 | 1,450,000 |
2007/06/22 | 1,094 | 1,097 | 1,084 | 1,094 | 2,237,000 |
2007/06/21 | 1,077 | 1,100 | 1,077 | 1,096 | 1,978,000 |
2007/06/20 | 1,086 | 1,092 | 1,074 | 1,090 | 2,238,000 |
2007/06/19 | 1,076 | 1,089 | 1,071 | 1,086 | 1,871,000 |
2007/06/18 | 1,071 | 1,079 | 1,063 | 1,076 | 2,491,000 |
2007/06/15 | 1,060 | 1,070 | 1,057 | 1,064 | 1,794,000 |
2007/06/14 | 1,067 | 1,078 | 1,060 | 1,074 | 2,202,000 |
2007/06/13 | 1,040 | 1,062 | 1,033 | 1,057 | 2,694,000 |
2007/06/12 | 1,055 | 1,065 | 1,048 | 1,057 | 3,017,000 |
2007/06/11 | 1,040 | 1,053 | 1,040 | 1,048 | 2,164,000 |
2007/06/08 | 1,049 | 1,049 | 1,029 | 1,033 | 5,154,000 |
2007/06/07 | 1,034 | 1,051 | 1,024 | 1,048 | 3,743,000 |
2007/06/06 | 1,007 | 1,042 | 1,005 | 1,034 | 4,338,000 |
2007/06/05 | 1,019 | 1,023 | 1,002 | 1,006 | 3,532,000 |
2007/06/04 | 1,035 | 1,035 | 1,006 | 1,011 | 2,696,000 |
2007/06/01 | 1,030 | 1,030 | 1,018 | 1,019 | 2,472,000 |
2007/05/31 | 984 | 1,014 | 980 | 1,006 | 3,535,000 |
2007/05/30 | 985 | 986 | 970 | 976 | 1,937,000 |
2007/05/29 | 976 | 987 | 970 | 984 | 1,736,000 |
2007/05/28 | 978 | 988 | 978 | 985 | 1,432,000 |
2007/05/25 | 980 | 983 | 969 | 981 | 1,785,000 |
2007/05/24 | 998 | 1,004 | 993 | 996 | 2,070,000 |
2007/05/23 | 999 | 1,005 | 995 | 997 | 1,539,000 |
2007/05/22 | 966 | 993 | 966 | 989 | 2,181,000 |
2007/05/21 | 976 | 979 | 964 | 975 | 1,642,000 |
2007/05/18 | 975 | 980 | 964 | 969 | 1,962,000 |
2007/05/17 | 973 | 977 | 965 | 970 | 2,140,000 |
2007/05/16 | 969 | 980 | 967 | 975 | 1,800,000 |
2007/05/15 | 983 | 983 | 961 | 971 | 3,418,000 |
2007/05/14 | 999 | 1,005 | 991 | 993 | 1,917,000 |
2007/05/11 | 987 | 990 | 977 | 982 | 2,082,000 |
2007/05/10 | 994 | 996 | 986 | 988 | 2,121,000 |
2007/05/09 | 997 | 1,003 | 990 | 996 | 2,709,000 |
2007/05/08 | 1,008 | 1,015 | 994 | 997 | 2,189,000 |
2007/05/07 | 988 | 1,003 | 985 | 993 | 1,547,000 |
2007/05/02 | 975 | 982 | 973 | 975 | 1,947,000 |
2007/05/01 | 997 | 997 | 969 | 974 | 2,647,000 |
2007/04/27 | 990 | 1,012 | 990 | 996 | 2,609,000 |
2007/04/26 | 978 | 1,002 | 978 | 997 | 1,770,000 |
2007/04/25 | 994 | 997 | 983 | 988 | 1,579,000 |
2007/04/24 | 1,001 | 1,010 | 996 | 1,006 | 1,504,000 |
2007/04/23 | 1,015 | 1,025 | 1,006 | 1,010 | 1,672,000 |
2007/04/20 | 1,016 | 1,020 | 1,006 | 1,010 | 1,309,000 |
2007/04/19 | 1,018 | 1,023 | 997 | 1,009 | 2,273,000 |
2007/04/18 | 1,020 | 1,032 | 1,020 | 1,026 | 1,993,000 |
2007/04/17 | 1,039 | 1,046 | 1,016 | 1,026 | 1,873,000 |
2007/04/16 | 1,043 | 1,055 | 1,039 | 1,041 | 1,900,000 |
2007/04/13 | 1,037 | 1,043 | 1,027 | 1,028 | 2,719,000 |
2007/04/12 | 1,022 | 1,030 | 1,018 | 1,026 | 1,604,000 |
2007/04/11 | 1,026 | 1,041 | 1,017 | 1,029 | 1,993,000 |
2007/04/10 | 1,031 | 1,044 | 1,024 | 1,043 | 3,255,000 |
2007/04/09 | 1,014 | 1,036 | 1,014 | 1,033 | 1,948,000 |
2007/04/06 | 1,004 | 1,017 | 1,004 | 1,009 | 1,631,000 |
2007/04/05 | 1,014 | 1,019 | 1,002 | 1,008 | 1,310,000 |
2007/04/04 | 1,013 | 1,023 | 1,007 | 1,021 | 1,813,000 |
2007/04/03 | 1,002 | 1,004 | 988 | 1,001 | 2,032,000 |
2007/04/02 | 1,005 | 1,017 | 992 | 995 | 3,580,000 |
2007/03/30 | 1,020 | 1,024 | 1,011 | 1,020 | 2,229,000 |
2007/03/29 | 1,008 | 1,019 | 994 | 1,019 | 2,624,000 |
2007/03/28 | 1,005 | 1,027 | 1,005 | 1,016 | 2,360,000 |
2007/03/27 | 1,020 | 1,034 | 1,016 | 1,019 | 1,613,000 |
2007/03/26 | 1,031 | 1,036 | 1,026 | 1,032 | 1,513,000 |
2007/03/23 | 1,025 | 1,029 | 1,017 | 1,024 | 2,522,000 |
2007/03/22 | 1,006 | 1,022 | 1,006 | 1,015 | 3,615,000 |
2007/03/20 | 1,010 | 1,012 | 998 | 999 | 2,902,000 |
2007/03/19 | 992 | 1,006 | 988 | 1,004 | 2,262,000 |
2007/03/16 | 996 | 1,002 | 990 | 993 | 3,522,000 |
2007/03/15 | 989 | 993 | 982 | 986 | 2,345,000 |
2007/03/14 | 985 | 987 | 966 | 971 | 2,386,000 |
2007/03/13 | 993 | 1,005 | 993 | 997 | 1,665,000 |
2007/03/12 | 996 | 1,005 | 990 | 1,000 | 3,328,000 |
2007/03/09 | 1,006 | 1,006 | 976 | 979 | 7,085,000 |
2007/03/08 | 991 | 1,008 | 986 | 1,008 | 3,157,000 |
2007/03/07 | 992 | 1,003 | 987 | 991 | 3,183,000 |
2007/03/06 | 965 | 986 | 962 | 983 | 3,726,000 |
2007/03/05 | 977 | 981 | 949 | 954 | 3,635,000 |
2007/03/02 | 995 | 998 | 976 | 990 | 4,291,000 |
2007/03/01 | 988 | 1,003 | 972 | 985 | 5,109,000 |
2007/02/28 | 972 | 979 | 956 | 968 | 3,928,000 |
2007/02/27 | 999 | 1,000 | 990 | 994 | 1,708,000 |
2007/02/26 | 990 | 1,002 | 988 | 996 | 2,994,000 |
2007/02/23 | 1,018 | 1,019 | 994 | 998 | 4,071,000 |
2007/02/22 | 1,013 | 1,021 | 1,010 | 1,013 | 1,483,000 |
2007/02/21 | 1,012 | 1,019 | 1,004 | 1,009 | 2,011,000 |
2007/02/20 | 1,029 | 1,029 | 1,009 | 1,013 | 1,773,000 |
2007/02/19 | 1,027 | 1,030 | 1,020 | 1,028 | 920,000 |
2007/02/16 | 1,021 | 1,022 | 1,012 | 1,018 | 1,044,000 |
2007/02/15 | 1,050 | 1,050 | 1,026 | 1,031 | 1,544,000 |
2007/02/14 | 1,028 | 1,033 | 1,021 | 1,030 | 1,555,000 |
2007/02/13 | 1,017 | 1,025 | 1,010 | 1,025 | 2,314,000 |
2007/02/09 | 1,004 | 1,023 | 1,003 | 1,011 | 2,728,000 |
2007/02/08 | 1,027 | 1,028 | 1,004 | 1,008 | 3,964,000 |
2007/02/07 | 1,019 | 1,044 | 1,012 | 1,015 | 6,313,000 |
2007/02/06 | 1,092 | 1,095 | 1,063 | 1,079 | 1,677,000 |
2007/02/05 | 1,103 | 1,111 | 1,084 | 1,087 | 2,038,000 |
2007/02/02 | 1,094 | 1,110 | 1,094 | 1,102 | 1,701,000 |
2007/02/01 | 1,090 | 1,097 | 1,088 | 1,089 | 1,453,000 |
2007/01/31 | 1,089 | 1,092 | 1,081 | 1,092 | 2,223,000 |
2007/01/30 | 1,098 | 1,100 | 1,088 | 1,091 | 1,630,000 |
2007/01/29 | 1,070 | 1,090 | 1,066 | 1,090 | 1,896,000 |
2007/01/26 | 1,094 | 1,095 | 1,076 | 1,086 | 1,636,000 |
2007/01/25 | 1,114 | 1,114 | 1,088 | 1,094 | 2,203,000 |
2007/01/24 | 1,100 | 1,109 | 1,099 | 1,100 | 1,770,000 |
2007/01/23 | 1,094 | 1,100 | 1,089 | 1,098 | 1,950,000 |
2007/01/22 | 1,095 | 1,097 | 1,086 | 1,090 | 1,306,000 |
2007/01/19 | 1,094 | 1,094 | 1,082 | 1,084 | 1,971,000 |
2007/01/18 | 1,090 | 1,096 | 1,076 | 1,094 | 2,950,000 |
2007/01/17 | 1,080 | 1,085 | 1,068 | 1,080 | 2,380,000 |
2007/01/16 | 1,082 | 1,092 | 1,082 | 1,090 | 1,534,000 |
2007/01/15 | 1,090 | 1,091 | 1,076 | 1,081 | 1,824,000 |
2007/01/12 | 1,069 | 1,087 | 1,068 | 1,074 | 2,405,000 |
2007/01/11 | 1,053 | 1,063 | 1,044 | 1,052 | 1,694,000 |
2007/01/10 | 1,070 | 1,070 | 1,046 | 1,054 | 2,582,000 |
2007/01/09 | 1,046 | 1,084 | 1,040 | 1,079 | 3,800,000 |
2007/01/05 | 1,074 | 1,079 | 1,033 | 1,042 | 2,962,000 |
2007/01/04 | 1,084 | 1,093 | 1,073 | 1,073 | 686,000 |