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 |
|---|---|---|---|---|---|
| 2010/12/30 | 436 | 436 | 428 | 431 | 2,304,000 |
| 2010/12/29 | 433 | 438 | 433 | 438 | 1,601,000 |
| 2010/12/28 | 432 | 439 | 432 | 435 | 1,333,000 |
| 2010/12/27 | 430 | 439 | 430 | 437 | 3,534,000 |
| 2010/12/24 | 429 | 438 | 428 | 434 | 3,628,000 |
| 2010/12/22 | 440 | 445 | 436 | 437 | 2,736,000 |
| 2010/12/21 | 443 | 444 | 440 | 443 | 2,552,000 |
| 2010/12/20 | 446 | 448 | 439 | 440 | 4,115,000 |
| 2010/12/17 | 448 | 451 | 442 | 445 | 4,191,000 |
| 2010/12/16 | 449 | 452 | 448 | 449 | 4,651,000 |
| 2010/12/15 | 449 | 453 | 445 | 447 | 6,159,000 |
| 2010/12/14 | 437 | 449 | 437 | 449 | 13,007,000 |
| 2010/12/13 | 419 | 428 | 416 | 427 | 6,053,000 |
| 2010/12/10 | 425 | 425 | 412 | 415 | 9,073,000 |
| 2010/12/09 | 415 | 424 | 415 | 421 | 7,492,000 |
| 2010/12/08 | 407 | 413 | 406 | 413 | 7,830,000 |
| 2010/12/07 | 403 | 403 | 396 | 401 | 2,575,000 |
| 2010/12/06 | 407 | 408 | 400 | 402 | 2,393,000 |
| 2010/12/03 | 402 | 407 | 397 | 399 | 5,343,000 |
| 2010/12/02 | 393 | 397 | 392 | 397 | 2,387,000 |
| 2010/12/01 | 382 | 385 | 379 | 383 | 3,328,000 |
| 2010/11/30 | 388 | 390 | 380 | 381 | 5,537,000 |
| 2010/11/29 | 389 | 396 | 387 | 392 | 3,482,000 |
| 2010/11/26 | 392 | 392 | 387 | 387 | 1,756,000 |
| 2010/11/25 | 387 | 392 | 381 | 387 | 3,345,000 |
| 2010/11/24 | 382 | 388 | 381 | 383 | 2,967,000 |
| 2010/11/22 | 385 | 395 | 383 | 392 | 5,321,000 |
| 2010/11/19 | 387 | 388 | 377 | 378 | 5,369,000 |
| 2010/11/18 | 376 | 387 | 374 | 387 | 4,669,000 |
| 2010/11/17 | 369 | 377 | 367 | 376 | 3,671,000 |
| 2010/11/16 | 379 | 381 | 369 | 374 | 4,684,000 |
| 2010/11/15 | 381 | 381 | 368 | 375 | 7,287,000 |
| 2010/11/12 | 389 | 390 | 377 | 378 | 5,409,000 |
| 2010/11/11 | 388 | 397 | 387 | 394 | 4,246,000 |
| 2010/11/10 | 386 | 392 | 383 | 387 | 3,425,000 |
| 2010/11/09 | 384 | 387 | 382 | 386 | 3,564,000 |
| 2010/11/08 | 397 | 400 | 387 | 389 | 5,956,000 |
| 2010/11/05 | 388 | 402 | 387 | 398 | 4,526,000 |
| 2010/11/04 | 375 | 381 | 375 | 380 | 3,084,000 |
| 2010/11/02 | 363 | 369 | 357 | 368 | 2,881,000 |
| 2010/11/01 | 357 | 369 | 354 | 365 | 3,656,000 |
| 2010/10/29 | 367 | 367 | 357 | 365 | 1,979,000 |
| 2010/10/28 | 369 | 371 | 365 | 367 | 1,435,000 |
| 2010/10/27 | 372 | 378 | 368 | 370 | 3,062,000 |
| 2010/10/26 | 375 | 376 | 370 | 371 | 1,677,000 |
| 2010/10/25 | 371 | 374 | 367 | 372 | 1,404,000 |
| 2010/10/22 | 370 | 376 | 370 | 374 | 2,022,000 |
| 2010/10/21 | 373 | 376 | 367 | 370 | 2,214,000 |
| 2010/10/20 | 372 | 375 | 367 | 373 | 1,742,000 |
| 2010/10/19 | 380 | 384 | 377 | 381 | 1,997,000 |
| 2010/10/18 | 383 | 383 | 377 | 380 | 1,870,000 |
| 2010/10/15 | 387 | 389 | 380 | 382 | 3,927,000 |
| 2010/10/14 | 379 | 387 | 376 | 384 | 3,491,000 |
| 2010/10/13 | 368 | 379 | 366 | 375 | 5,225,000 |
| 2010/10/12 | 375 | 375 | 360 | 361 | 3,931,000 |
| 2010/10/08 | 380 | 380 | 371 | 371 | 2,898,000 |
| 2010/10/07 | 373 | 382 | 372 | 379 | 3,133,000 |
| 2010/10/06 | 366 | 377 | 366 | 377 | 4,401,000 |
| 2010/10/05 | 354 | 366 | 354 | 363 | 2,491,000 |
| 2010/10/04 | 357 | 366 | 356 | 359 | 2,688,000 |
| 2010/10/01 | 362 | 367 | 357 | 358 | 2,284,000 |
| 2010/09/30 | 368 | 369 | 359 | 360 | 2,320,000 |
| 2010/09/29 | 360 | 369 | 357 | 367 | 4,001,000 |
| 2010/09/28 | 361 | 364 | 358 | 359 | 1,630,000 |
| 2010/09/27 | 362 | 368 | 360 | 366 | 2,174,000 |
| 2010/09/24 | 364 | 370 | 359 | 360 | 4,006,000 |
| 2010/09/22 | 370 | 370 | 364 | 365 | 1,974,000 |
| 2010/09/21 | 375 | 375 | 364 | 367 | 1,659,000 |
| 2010/09/17 | 364 | 370 | 360 | 369 | 2,253,000 |
| 2010/09/16 | 368 | 368 | 356 | 359 | 4,090,000 |
| 2010/09/15 | 356 | 369 | 351 | 365 | 3,329,000 |
| 2010/09/14 | 358 | 359 | 354 | 357 | 1,737,000 |
| 2010/09/13 | 359 | 362 | 356 | 357 | 2,066,000 |
| 2010/09/10 | 353 | 356 | 348 | 353 | 4,169,000 |
| 2010/09/09 | 341 | 348 | 340 | 348 | 3,734,000 |
| 2010/09/08 | 338 | 338 | 332 | 333 | 2,582,000 |
| 2010/09/07 | 343 | 351 | 341 | 346 | 2,241,000 |
| 2010/09/06 | 344 | 349 | 341 | 348 | 2,583,000 |
| 2010/09/03 | 333 | 340 | 331 | 340 | 4,100,000 |
| 2010/09/02 | 330 | 333 | 327 | 331 | 3,669,000 |
| 2010/09/01 | 322 | 322 | 312 | 322 | 5,390,000 |
| 2010/08/31 | 331 | 332 | 315 | 318 | 5,323,000 |
| 2010/08/30 | 341 | 344 | 336 | 338 | 1,734,000 |
| 2010/08/27 | 320 | 336 | 320 | 334 | 2,947,000 |
| 2010/08/26 | 330 | 331 | 324 | 327 | 3,448,000 |
| 2010/08/25 | 325 | 328 | 320 | 323 | 4,629,000 |
| 2010/08/24 | 333 | 333 | 328 | 330 | 2,119,000 |
| 2010/08/23 | 340 | 341 | 337 | 338 | 2,024,000 |
| 2010/08/20 | 345 | 346 | 338 | 339 | 3,466,000 |
| 2010/08/19 | 345 | 355 | 345 | 353 | 3,587,000 |
| 2010/08/18 | 350 | 352 | 344 | 347 | 2,864,000 |
| 2010/08/17 | 336 | 345 | 336 | 343 | 1,758,000 |
| 2010/08/16 | 345 | 345 | 338 | 344 | 1,827,000 |
| 2010/08/13 | 347 | 350 | 341 | 349 | 4,132,000 |
| 2010/08/12 | 345 | 351 | 340 | 350 | 3,013,000 |
| 2010/08/11 | 359 | 360 | 352 | 353 | 2,991,000 |
| 2010/08/10 | 375 | 378 | 362 | 364 | 3,711,000 |
| 2010/08/09 | 376 | 376 | 371 | 375 | 1,670,000 |
| 2010/08/06 | 375 | 380 | 374 | 378 | 2,221,000 |
| 2010/08/05 | 382 | 384 | 378 | 381 | 2,981,000 |
| 2010/08/04 | 386 | 387 | 374 | 374 | 4,188,000 |
| 2010/08/03 | 395 | 399 | 392 | 394 | 3,402,000 |
| 2010/08/02 | 381 | 390 | 381 | 387 | 4,697,000 |
| 2010/07/30 | 379 | 379 | 372 | 375 | 2,140,000 |
| 2010/07/29 | 379 | 382 | 378 | 381 | 1,010,000 |
| 2010/07/28 | 384 | 388 | 382 | 384 | 2,684,000 |
| 2010/07/27 | 375 | 378 | 374 | 375 | 1,809,000 |
| 2010/07/26 | 379 | 381 | 376 | 377 | 3,010,000 |
| 2010/07/23 | 371 | 383 | 369 | 378 | 3,362,000 |
| 2010/07/22 | 362 | 364 | 359 | 363 | 3,611,000 |
| 2010/07/21 | 374 | 376 | 358 | 363 | 3,288,000 |
| 2010/07/20 | 366 | 377 | 365 | 371 | 2,655,000 |
| 2010/07/16 | 379 | 382 | 370 | 372 | 2,148,000 |
| 2010/07/15 | 384 | 387 | 380 | 383 | 2,650,000 |
| 2010/07/14 | 384 | 386 | 381 | 386 | 3,137,000 |
| 2010/07/13 | 375 | 377 | 371 | 373 | 1,598,000 |
| 2010/07/12 | 372 | 383 | 372 | 374 | 1,924,000 |
| 2010/07/09 | 377 | 379 | 368 | 377 | 2,848,000 |
| 2010/07/08 | 378 | 380 | 369 | 372 | 2,338,000 |
| 2010/07/07 | 367 | 368 | 358 | 364 | 2,180,000 |
| 2010/07/06 | 356 | 367 | 352 | 367 | 2,417,000 |
| 2010/07/05 | 356 | 366 | 355 | 363 | 2,524,000 |
| 2010/07/02 | 364 | 364 | 354 | 357 | 3,271,000 |
| 2010/07/01 | 369 | 370 | 356 | 360 | 3,223,000 |
| 2010/06/30 | 369 | 373 | 365 | 368 | 3,400,000 |
| 2010/06/29 | 384 | 390 | 374 | 377 | 2,952,000 |
| 2010/06/28 | 390 | 392 | 382 | 386 | 3,986,000 |
| 2010/06/25 | 389 | 389 | 382 | 388 | 3,743,000 |
| 2010/06/24 | 387 | 397 | 383 | 392 | 3,081,000 |
| 2010/06/23 | 388 | 391 | 386 | 389 | 2,239,000 |
| 2010/06/22 | 393 | 402 | 393 | 396 | 4,755,000 |
| 2010/06/21 | 394 | 404 | 394 | 400 | 3,238,000 |
| 2010/06/18 | 389 | 394 | 383 | 386 | 3,384,000 |
| 2010/06/17 | 390 | 398 | 386 | 387 | 4,506,000 |
| 2010/06/16 | 386 | 389 | 380 | 385 | 5,352,000 |
| 2010/06/15 | 391 | 391 | 384 | 385 | 3,360,000 |
| 2010/06/14 | 386 | 391 | 383 | 390 | 3,787,000 |
| 2010/06/11 | 378 | 381 | 375 | 378 | 6,650,000 |
| 2010/06/10 | 365 | 370 | 357 | 370 | 4,279,000 |
| 2010/06/09 | 355 | 359 | 349 | 357 | 4,161,000 |
| 2010/06/08 | 356 | 364 | 355 | 362 | 3,460,000 |
| 2010/06/07 | 375 | 375 | 361 | 361 | 3,940,000 |
| 2010/06/04 | 378 | 384 | 377 | 383 | 4,117,000 |
| 2010/06/03 | 376 | 380 | 373 | 376 | 4,973,000 |
| 2010/06/02 | 368 | 383 | 365 | 371 | 4,252,000 |
| 2010/06/01 | 382 | 382 | 373 | 375 | 3,093,000 |
| 2010/05/31 | 379 | 385 | 377 | 383 | 3,181,000 |
| 2010/05/28 | 386 | 390 | 382 | 387 | 3,357,000 |
| 2010/05/27 | 361 | 380 | 361 | 378 | 4,735,000 |
| 2010/05/26 | 372 | 376 | 361 | 369 | 3,770,000 |
| 2010/05/25 | 379 | 379 | 361 | 364 | 4,681,000 |
| 2010/05/24 | 379 | 386 | 371 | 385 | 3,592,000 |
| 2010/05/21 | 378 | 385 | 370 | 379 | 4,435,000 |
| 2010/05/20 | 393 | 397 | 381 | 386 | 5,504,000 |
| 2010/05/19 | 393 | 398 | 385 | 397 | 4,462,000 |
| 2010/05/18 | 409 | 413 | 397 | 401 | 5,200,000 |
| 2010/05/17 | 415 | 416 | 392 | 405 | 11,062,000 |
| 2010/05/14 | 391 | 406 | 388 | 402 | 6,101,000 |
| 2010/05/13 | 395 | 402 | 392 | 398 | 3,356,000 |
| 2010/05/12 | 388 | 403 | 384 | 388 | 3,733,000 |
| 2010/05/11 | 392 | 399 | 382 | 385 | 5,533,000 |
| 2010/05/10 | 378 | 389 | 378 | 384 | 5,269,000 |
| 2010/05/07 | 373 | 382 | 369 | 377 | 6,800,000 |
| 2010/05/06 | 408 | 409 | 393 | 395 | 4,107,000 |
| 2010/04/30 | 415 | 419 | 413 | 416 | 2,474,000 |
| 2010/04/28 | 417 | 419 | 408 | 413 | 4,151,000 |
| 2010/04/27 | 416 | 426 | 414 | 425 | 3,850,000 |
| 2010/04/26 | 409 | 415 | 407 | 415 | 1,976,000 |
| 2010/04/23 | 403 | 405 | 397 | 402 | 2,576,000 |
| 2010/04/22 | 405 | 405 | 396 | 401 | 2,257,000 |
| 2010/04/21 | 406 | 410 | 405 | 406 | 2,300,000 |
| 2010/04/20 | 409 | 410 | 399 | 400 | 4,002,000 |
| 2010/04/19 | 397 | 401 | 394 | 401 | 3,818,000 |
| 2010/04/16 | 407 | 409 | 398 | 405 | 3,620,000 |
| 2010/04/15 | 412 | 414 | 406 | 408 | 2,598,000 |
| 2010/04/14 | 401 | 411 | 399 | 409 | 3,785,000 |
| 2010/04/13 | 409 | 410 | 397 | 403 | 5,351,000 |
| 2010/04/12 | 422 | 424 | 416 | 417 | 1,840,000 |
| 2010/04/09 | 415 | 420 | 415 | 416 | 4,114,000 |
| 2010/04/08 | 425 | 425 | 415 | 416 | 3,476,000 |
| 2010/04/07 | 438 | 438 | 424 | 427 | 3,798,000 |
| 2010/04/06 | 440 | 440 | 431 | 438 | 3,483,000 |
| 2010/04/05 | 437 | 439 | 432 | 434 | 2,164,000 |
| 2010/04/02 | 430 | 432 | 426 | 430 | 1,581,000 |
| 2010/04/01 | 420 | 427 | 415 | 425 | 4,280,000 |
| 2010/03/31 | 427 | 428 | 418 | 422 | 4,068,000 |
| 2010/03/30 | 433 | 435 | 426 | 429 | 3,393,000 |
| 2010/03/29 | 415 | 430 | 414 | 429 | 2,660,000 |
| 2010/03/26 | 424 | 425 | 418 | 424 | 2,190,000 |
| 2010/03/25 | 418 | 422 | 415 | 417 | 2,153,000 |
| 2010/03/24 | 416 | 422 | 412 | 417 | 3,057,000 |
| 2010/03/23 | 409 | 415 | 408 | 413 | 2,021,000 |
| 2010/03/19 | 420 | 420 | 414 | 416 | 2,179,000 |
| 2010/03/18 | 425 | 427 | 418 | 420 | 2,061,000 |
| 2010/03/17 | 419 | 423 | 415 | 422 | 2,773,000 |
| 2010/03/16 | 415 | 420 | 414 | 416 | 1,398,000 |
| 2010/03/15 | 420 | 420 | 414 | 418 | 1,079,000 |
| 2010/03/12 | 421 | 421 | 411 | 417 | 5,683,000 |
| 2010/03/11 | 415 | 418 | 413 | 416 | 1,942,000 |
| 2010/03/10 | 408 | 411 | 405 | 409 | 1,788,000 |
| 2010/03/09 | 405 | 409 | 399 | 407 | 3,896,000 |
| 2010/03/08 | 406 | 416 | 402 | 411 | 6,068,000 |
| 2010/03/05 | 380 | 394 | 380 | 390 | 2,944,000 |
| 2010/03/04 | 377 | 385 | 374 | 379 | 2,549,000 |
| 2010/03/03 | 380 | 384 | 376 | 378 | 3,100,000 |
| 2010/03/02 | 374 | 380 | 371 | 378 | 2,215,000 |
| 2010/03/01 | 372 | 379 | 370 | 375 | 2,556,000 |
| 2010/02/26 | 366 | 372 | 363 | 369 | 2,928,000 |
| 2010/02/25 | 375 | 377 | 361 | 362 | 3,404,000 |
| 2010/02/24 | 366 | 375 | 363 | 370 | 2,992,000 |
| 2010/02/23 | 376 | 378 | 369 | 375 | 3,054,000 |
| 2010/02/22 | 377 | 383 | 373 | 376 | 2,072,000 |
| 2010/02/19 | 375 | 382 | 363 | 365 | 2,891,000 |
| 2010/02/18 | 373 | 383 | 370 | 380 | 3,666,000 |
| 2010/02/17 | 367 | 377 | 367 | 376 | 2,138,000 |
| 2010/02/16 | 368 | 369 | 362 | 363 | 1,409,000 |
| 2010/02/15 | 377 | 379 | 367 | 368 | 2,220,000 |
| 2010/02/12 | 380 | 380 | 372 | 375 | 1,977,000 |
| 2010/02/10 | 372 | 378 | 370 | 372 | 2,483,000 |
| 2010/02/09 | 363 | 370 | 361 | 368 | 2,062,000 |
| 2010/02/08 | 370 | 378 | 367 | 367 | 2,076,000 |
| 2010/02/05 | 366 | 383 | 366 | 377 | 4,259,000 |
| 2010/02/04 | 396 | 398 | 378 | 382 | 2,698,000 |
| 2010/02/03 | 384 | 393 | 383 | 390 | 4,776,000 |
| 2010/02/02 | 374 | 388 | 371 | 382 | 10,390,000 |
| 2010/02/01 | 368 | 387 | 363 | 383 | 9,822,000 |
| 2010/01/29 | 397 | 401 | 389 | 391 | 5,069,000 |
| 2010/01/28 | 404 | 414 | 402 | 405 | 2,961,000 |
| 2010/01/27 | 410 | 411 | 400 | 401 | 3,524,000 |
| 2010/01/26 | 430 | 435 | 412 | 415 | 4,148,000 |
| 2010/01/25 | 435 | 435 | 422 | 430 | 4,067,000 |
| 2010/01/22 | 438 | 444 | 433 | 437 | 6,346,000 |
| 2010/01/21 | 438 | 454 | 434 | 452 | 3,982,000 |
| 2010/01/20 | 440 | 451 | 440 | 444 | 4,233,000 |
| 2010/01/19 | 439 | 442 | 435 | 437 | 1,563,000 |
| 2010/01/18 | 440 | 443 | 436 | 441 | 2,361,000 |
| 2010/01/15 | 448 | 448 | 441 | 448 | 2,939,000 |
| 2010/01/14 | 444 | 449 | 442 | 445 | 4,213,000 |
| 2010/01/13 | 437 | 453 | 437 | 445 | 7,145,000 |
| 2010/01/12 | 427 | 434 | 426 | 433 | 2,637,000 |
| 2010/01/08 | 425 | 432 | 422 | 429 | 3,856,000 |
| 2010/01/07 | 421 | 424 | 417 | 421 | 2,105,000 |
| 2010/01/06 | 419 | 423 | 416 | 419 | 1,274,000 |
| 2010/01/05 | 422 | 424 | 418 | 420 | 2,160,000 |
| 2010/01/04 | 420 | 424 | 418 | 420 | 968,000 |