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 |
---|---|---|---|---|---|
2013/12/30 | 472 | 479 | 470 | 477 | 4,247,000 |
2013/12/27 | 466 | 468 | 456 | 466 | 3,271,000 |
2013/12/26 | 455 | 466 | 454 | 464 | 2,778,000 |
2013/12/25 | 449 | 455 | 446 | 449 | 4,007,000 |
2013/12/24 | 464 | 464 | 449 | 451 | 4,504,000 |
2013/12/20 | 456 | 459 | 452 | 458 | 2,945,000 |
2013/12/19 | 466 | 468 | 458 | 461 | 5,032,000 |
2013/12/18 | 441 | 458 | 440 | 457 | 4,391,000 |
2013/12/17 | 443 | 451 | 442 | 444 | 3,286,000 |
2013/12/16 | 453 | 453 | 436 | 440 | 5,824,000 |
2013/12/13 | 454 | 461 | 448 | 455 | 7,818,000 |
2013/12/12 | 455 | 457 | 446 | 454 | 4,646,000 |
2013/12/11 | 460 | 467 | 456 | 462 | 3,414,000 |
2013/12/10 | 465 | 469 | 461 | 468 | 4,796,000 |
2013/12/09 | 456 | 467 | 455 | 466 | 9,157,000 |
2013/12/06 | 434 | 447 | 432 | 439 | 5,580,000 |
2013/12/05 | 448 | 456 | 438 | 438 | 7,898,000 |
2013/12/04 | 451 | 457 | 441 | 447 | 9,990,000 |
2013/12/03 | 470 | 480 | 465 | 467 | 7,342,000 |
2013/12/02 | 463 | 467 | 457 | 465 | 4,887,000 |
2013/11/29 | 466 | 470 | 460 | 465 | 5,890,000 |
2013/11/28 | 473 | 477 | 464 | 471 | 3,973,000 |
2013/11/27 | 466 | 472 | 463 | 465 | 3,170,000 |
2013/11/26 | 469 | 474 | 459 | 470 | 6,236,000 |
2013/11/25 | 480 | 484 | 472 | 476 | 6,522,000 |
2013/11/22 | 473 | 480 | 467 | 478 | 10,859,000 |
2013/11/21 | 453 | 464 | 451 | 463 | 5,978,000 |
2013/11/20 | 450 | 453 | 444 | 447 | 3,415,000 |
2013/11/19 | 442 | 453 | 439 | 448 | 3,985,000 |
2013/11/18 | 449 | 455 | 443 | 447 | 6,130,000 |
2013/11/15 | 435 | 443 | 430 | 441 | 7,907,000 |
2013/11/14 | 411 | 428 | 409 | 423 | 6,684,000 |
2013/11/13 | 407 | 412 | 402 | 411 | 4,386,000 |
2013/11/12 | 391 | 409 | 390 | 409 | 8,327,000 |
2013/11/11 | 411 | 415 | 382 | 390 | 11,323,000 |
2013/11/08 | 406 | 417 | 406 | 410 | 5,680,000 |
2013/11/07 | 422 | 423 | 414 | 419 | 5,162,000 |
2013/11/06 | 420 | 428 | 410 | 420 | 9,212,000 |
2013/11/05 | 418 | 419 | 409 | 416 | 12,884,000 |
2013/11/01 | 470 | 471 | 444 | 455 | 5,006,000 |
2013/10/31 | 483 | 486 | 467 | 469 | 2,834,000 |
2013/10/30 | 479 | 486 | 476 | 483 | 3,920,000 |
2013/10/29 | 479 | 481 | 469 | 472 | 2,968,000 |
2013/10/28 | 481 | 484 | 473 | 482 | 2,150,000 |
2013/10/25 | 489 | 490 | 471 | 475 | 3,883,000 |
2013/10/24 | 479 | 488 | 476 | 487 | 3,025,000 |
2013/10/23 | 500 | 501 | 481 | 483 | 4,348,000 |
2013/10/22 | 495 | 503 | 488 | 497 | 3,661,000 |
2013/10/21 | 490 | 503 | 489 | 493 | 6,261,000 |
2013/10/18 | 474 | 488 | 472 | 485 | 7,431,000 |
2013/10/17 | 469 | 478 | 468 | 473 | 4,858,000 |
2013/10/16 | 458 | 461 | 454 | 461 | 2,876,000 |
2013/10/15 | 460 | 462 | 450 | 452 | 2,078,000 |
2013/10/11 | 447 | 456 | 444 | 455 | 4,476,000 |
2013/10/10 | 446 | 449 | 439 | 443 | 3,033,000 |
2013/10/09 | 429 | 445 | 428 | 444 | 3,122,000 |
2013/10/08 | 420 | 432 | 417 | 431 | 3,021,000 |
2013/10/07 | 435 | 437 | 422 | 424 | 3,594,000 |
2013/10/04 | 435 | 441 | 434 | 436 | 2,786,000 |
2013/10/03 | 436 | 448 | 432 | 440 | 4,407,000 |
2013/10/02 | 446 | 455 | 436 | 438 | 3,972,000 |
2013/10/01 | 447 | 457 | 444 | 445 | 3,948,000 |
2013/09/30 | 447 | 447 | 433 | 442 | 4,909,000 |
2013/09/27 | 460 | 462 | 452 | 455 | 2,695,000 |
2013/09/26 | 450 | 463 | 445 | 462 | 3,100,000 |
2013/09/25 | 457 | 459 | 444 | 450 | 4,126,000 |
2013/09/24 | 458 | 461 | 453 | 456 | 4,233,000 |
2013/09/20 | 464 | 468 | 459 | 465 | 4,144,000 |
2013/09/19 | 458 | 463 | 452 | 462 | 5,530,000 |
2013/09/18 | 458 | 463 | 452 | 454 | 7,321,000 |
2013/09/17 | 440 | 455 | 438 | 450 | 9,248,000 |
2013/09/13 | 422 | 428 | 418 | 428 | 5,272,000 |
2013/09/12 | 421 | 427 | 416 | 425 | 5,214,000 |
2013/09/11 | 424 | 427 | 418 | 421 | 10,259,000 |
2013/09/10 | 390 | 404 | 390 | 402 | 6,671,000 |
2013/09/09 | 387 | 387 | 381 | 387 | 3,680,000 |
2013/09/06 | 383 | 383 | 371 | 377 | 3,561,000 |
2013/09/05 | 384 | 386 | 378 | 382 | 3,663,000 |
2013/09/04 | 373 | 382 | 371 | 382 | 3,826,000 |
2013/09/03 | 368 | 378 | 366 | 377 | 3,769,000 |
2013/09/02 | 367 | 369 | 360 | 362 | 2,761,000 |
2013/08/30 | 366 | 372 | 361 | 364 | 4,496,000 |
2013/08/29 | 360 | 363 | 356 | 362 | 3,895,000 |
2013/08/28 | 357 | 363 | 354 | 359 | 3,693,000 |
2013/08/27 | 374 | 376 | 367 | 368 | 5,280,000 |
2013/08/26 | 387 | 387 | 376 | 378 | 3,013,000 |
2013/08/23 | 384 | 389 | 381 | 384 | 4,877,000 |
2013/08/22 | 374 | 383 | 371 | 377 | 2,522,000 |
2013/08/21 | 369 | 380 | 367 | 377 | 4,044,000 |
2013/08/20 | 382 | 388 | 371 | 372 | 5,086,000 |
2013/08/19 | 384 | 385 | 374 | 383 | 3,055,000 |
2013/08/16 | 375 | 386 | 374 | 384 | 6,476,000 |
2013/08/15 | 372 | 384 | 370 | 378 | 6,550,000 |
2013/08/14 | 361 | 384 | 360 | 380 | 10,682,000 |
2013/08/13 | 358 | 359 | 352 | 359 | 2,902,000 |
2013/08/12 | 347 | 355 | 345 | 351 | 3,581,000 |
2013/08/09 | 344 | 356 | 344 | 350 | 5,964,000 |
2013/08/08 | 346 | 355 | 341 | 343 | 4,326,000 |
2013/08/07 | 353 | 361 | 351 | 354 | 5,383,000 |
2013/08/06 | 352 | 362 | 350 | 361 | 7,029,000 |
2013/08/05 | 360 | 361 | 350 | 353 | 5,103,000 |
2013/08/02 | 345 | 356 | 342 | 356 | 6,328,000 |
2013/08/01 | 318 | 341 | 316 | 341 | 6,581,000 |
2013/07/31 | 315 | 325 | 312 | 322 | 6,471,000 |
2013/07/30 | 308 | 322 | 307 | 320 | 6,831,000 |
2013/07/29 | 316 | 321 | 311 | 312 | 4,751,000 |
2013/07/26 | 331 | 335 | 326 | 327 | 5,275,000 |
2013/07/25 | 345 | 347 | 337 | 339 | 4,128,000 |
2013/07/24 | 345 | 349 | 342 | 346 | 4,758,000 |
2013/07/23 | 342 | 351 | 342 | 348 | 3,896,000 |
2013/07/22 | 351 | 353 | 341 | 347 | 5,876,000 |
2013/07/19 | 350 | 359 | 340 | 349 | 16,830,000 |
2013/07/18 | 343 | 344 | 339 | 342 | 4,447,000 |
2013/07/17 | 335 | 347 | 332 | 345 | 5,222,000 |
2013/07/16 | 345 | 346 | 338 | 339 | 3,740,000 |
2013/07/12 | 333 | 341 | 333 | 339 | 6,222,000 |
2013/07/11 | 328 | 337 | 323 | 333 | 6,512,000 |
2013/07/10 | 346 | 347 | 331 | 336 | 5,988,000 |
2013/07/09 | 342 | 350 | 340 | 347 | 4,414,000 |
2013/07/08 | 351 | 354 | 335 | 337 | 5,846,000 |
2013/07/05 | 337 | 344 | 336 | 342 | 5,579,000 |
2013/07/04 | 328 | 339 | 326 | 330 | 7,819,000 |
2013/07/03 | 332 | 335 | 327 | 330 | 5,506,000 |
2013/07/02 | 320 | 332 | 318 | 329 | 7,268,000 |
2013/07/01 | 311 | 317 | 309 | 313 | 5,618,000 |
2013/06/28 | 303 | 310 | 302 | 306 | 6,291,000 |
2013/06/27 | 295 | 301 | 288 | 298 | 5,677,000 |
2013/06/26 | 308 | 308 | 293 | 294 | 6,464,000 |
2013/06/25 | 300 | 306 | 293 | 300 | 8,905,000 |
2013/06/24 | 316 | 319 | 302 | 303 | 6,264,000 |
2013/06/21 | 294 | 314 | 293 | 310 | 9,049,000 |
2013/06/20 | 303 | 310 | 298 | 302 | 7,566,000 |
2013/06/19 | 300 | 307 | 299 | 305 | 6,318,000 |
2013/06/18 | 296 | 302 | 291 | 293 | 4,422,000 |
2013/06/17 | 285 | 296 | 282 | 295 | 4,844,000 |
2013/06/14 | 289 | 294 | 281 | 284 | 9,543,000 |
2013/06/13 | 291 | 293 | 275 | 276 | 12,828,000 |
2013/06/12 | 292 | 305 | 285 | 300 | 5,169,000 |
2013/06/11 | 315 | 322 | 292 | 299 | 9,058,000 |
2013/06/10 | 305 | 310 | 296 | 309 | 7,623,000 |
2013/06/07 | 280 | 289 | 270 | 275 | 11,456,000 |
2013/06/06 | 287 | 300 | 285 | 290 | 7,164,000 |
2013/06/05 | 318 | 322 | 296 | 297 | 7,086,000 |
2013/06/04 | 299 | 316 | 293 | 314 | 11,438,000 |
2013/06/03 | 300 | 306 | 294 | 299 | 9,276,000 |
2013/05/31 | 325 | 325 | 310 | 314 | 9,031,000 |
2013/05/30 | 320 | 329 | 315 | 317 | 7,865,000 |
2013/05/29 | 346 | 348 | 329 | 333 | 10,496,000 |
2013/05/28 | 319 | 345 | 316 | 340 | 14,368,000 |
2013/05/27 | 336 | 341 | 317 | 319 | 15,601,000 |
2013/05/24 | 350 | 363 | 336 | 353 | 13,305,000 |
2013/05/23 | 371 | 382 | 341 | 341 | 13,100,000 |
2013/05/22 | 395 | 398 | 374 | 375 | 9,343,000 |
2013/05/21 | 367 | 389 | 358 | 382 | 11,136,000 |
2013/05/20 | 361 | 383 | 361 | 375 | 15,916,000 |
2013/05/17 | 344 | 353 | 342 | 350 | 8,971,000 |
2013/05/16 | 346 | 362 | 328 | 343 | 25,789,000 |
2013/05/15 | 322 | 337 | 320 | 328 | 10,991,000 |
2013/05/14 | 319 | 320 | 310 | 315 | 8,403,000 |
2013/05/13 | 300 | 328 | 300 | 318 | 23,733,000 |
2013/05/10 | 277 | 287 | 275 | 287 | 12,224,000 |
2013/05/09 | 269 | 276 | 267 | 269 | 7,177,000 |
2013/05/08 | 261 | 265 | 258 | 265 | 6,107,000 |
2013/05/07 | 258 | 260 | 255 | 260 | 5,418,000 |
2013/05/02 | 248 | 252 | 248 | 249 | 2,543,000 |
2013/05/01 | 249 | 252 | 248 | 250 | 4,826,000 |
2013/04/30 | 253 | 254 | 245 | 248 | 6,464,000 |
2013/04/26 | 261 | 261 | 252 | 254 | 5,843,000 |
2013/04/25 | 270 | 272 | 258 | 261 | 11,342,000 |
2013/04/24 | 247 | 261 | 247 | 261 | 12,130,000 |
2013/04/23 | 243 | 246 | 242 | 245 | 5,097,000 |
2013/04/22 | 240 | 246 | 240 | 244 | 8,469,000 |
2013/04/19 | 232 | 233 | 230 | 232 | 6,475,000 |
2013/04/18 | 236 | 238 | 231 | 232 | 8,702,000 |
2013/04/17 | 239 | 242 | 236 | 241 | 3,693,000 |
2013/04/16 | 234 | 237 | 232 | 235 | 8,550,000 |
2013/04/15 | 246 | 247 | 240 | 242 | 5,981,000 |
2013/04/12 | 253 | 253 | 246 | 250 | 6,036,000 |
2013/04/11 | 251 | 254 | 248 | 251 | 6,597,000 |
2013/04/10 | 243 | 245 | 240 | 244 | 6,474,000 |
2013/04/09 | 240 | 248 | 239 | 246 | 7,397,000 |
2013/04/08 | 231 | 239 | 231 | 237 | 6,138,000 |
2013/04/05 | 236 | 240 | 225 | 226 | 12,489,000 |
2013/04/04 | 225 | 229 | 218 | 228 | 8,914,000 |
2013/04/03 | 230 | 232 | 224 | 231 | 5,273,000 |
2013/04/02 | 236 | 236 | 228 | 230 | 6,283,000 |
2013/04/01 | 244 | 246 | 239 | 239 | 4,434,000 |
2013/03/29 | 248 | 249 | 244 | 245 | 5,126,000 |
2013/03/28 | 252 | 255 | 248 | 251 | 5,352,000 |
2013/03/27 | 251 | 259 | 251 | 254 | 4,061,000 |
2013/03/26 | 246 | 256 | 245 | 255 | 8,823,000 |
2013/03/25 | 251 | 252 | 245 | 247 | 4,459,000 |
2013/03/22 | 255 | 256 | 248 | 250 | 5,641,000 |
2013/03/21 | 261 | 262 | 257 | 258 | 3,729,000 |
2013/03/19 | 256 | 260 | 255 | 259 | 3,221,000 |
2013/03/18 | 256 | 258 | 253 | 254 | 4,953,000 |
2013/03/15 | 261 | 262 | 258 | 262 | 6,404,000 |
2013/03/14 | 259 | 261 | 256 | 258 | 3,005,000 |
2013/03/13 | 256 | 259 | 253 | 257 | 3,825,000 |
2013/03/12 | 269 | 271 | 258 | 259 | 6,640,000 |
2013/03/11 | 260 | 267 | 260 | 264 | 8,114,000 |
2013/03/08 | 255 | 260 | 254 | 259 | 10,330,000 |
2013/03/07 | 255 | 255 | 250 | 251 | 4,266,000 |
2013/03/06 | 257 | 258 | 250 | 251 | 5,879,000 |
2013/03/05 | 256 | 257 | 253 | 254 | 4,406,000 |
2013/03/04 | 261 | 261 | 254 | 256 | 3,303,000 |
2013/03/01 | 260 | 262 | 253 | 257 | 5,394,000 |
2013/02/28 | 261 | 266 | 259 | 261 | 8,084,000 |
2013/02/27 | 258 | 261 | 253 | 257 | 7,014,000 |
2013/02/26 | 261 | 265 | 257 | 258 | 9,182,000 |
2013/02/25 | 268 | 269 | 264 | 269 | 6,219,000 |
2013/02/22 | 256 | 259 | 248 | 259 | 9,217,000 |
2013/02/21 | 260 | 262 | 255 | 259 | 7,044,000 |
2013/02/20 | 269 | 273 | 262 | 265 | 7,099,000 |
2013/02/19 | 271 | 279 | 264 | 266 | 12,143,000 |
2013/02/18 | 258 | 273 | 256 | 264 | 10,015,000 |
2013/02/15 | 259 | 261 | 241 | 252 | 13,001,000 |
2013/02/14 | 263 | 270 | 259 | 266 | 8,123,000 |
2013/02/13 | 264 | 267 | 261 | 263 | 8,475,000 |
2013/02/12 | 278 | 280 | 267 | 269 | 7,978,000 |
2013/02/08 | 279 | 284 | 272 | 273 | 10,764,000 |
2013/02/07 | 290 | 293 | 280 | 289 | 7,023,000 |
2013/02/06 | 286 | 291 | 283 | 288 | 11,453,000 |
2013/02/05 | 274 | 282 | 271 | 273 | 10,079,000 |
2013/02/04 | 280 | 289 | 279 | 288 | 10,071,000 |
2013/02/01 | 264 | 283 | 263 | 278 | 14,955,000 |
2013/01/31 | 255 | 266 | 255 | 263 | 8,623,000 |
2013/01/30 | 252 | 258 | 252 | 257 | 7,015,000 |
2013/01/29 | 250 | 255 | 249 | 252 | 6,853,000 |
2013/01/28 | 256 | 257 | 247 | 253 | 6,317,000 |
2013/01/25 | 243 | 254 | 242 | 254 | 12,053,000 |
2013/01/24 | 230 | 238 | 225 | 235 | 8,151,000 |
2013/01/23 | 235 | 240 | 231 | 232 | 8,562,000 |
2013/01/22 | 248 | 248 | 239 | 245 | 8,969,000 |
2013/01/21 | 252 | 253 | 241 | 245 | 9,213,000 |
2013/01/18 | 238 | 245 | 236 | 245 | 9,432,000 |
2013/01/17 | 234 | 239 | 225 | 229 | 10,109,000 |
2013/01/16 | 244 | 244 | 230 | 233 | 10,762,000 |
2013/01/15 | 240 | 250 | 238 | 244 | 12,227,000 |
2013/01/11 | 234 | 235 | 230 | 234 | 8,106,000 |
2013/01/10 | 230 | 235 | 227 | 228 | 8,162,000 |
2013/01/09 | 221 | 229 | 219 | 225 | 11,024,000 |
2013/01/08 | 233 | 234 | 224 | 226 | 9,785,000 |
2013/01/07 | 248 | 248 | 237 | 238 | 6,975,000 |
2013/01/04 | 243 | 245 | 238 | 244 | 9,333,000 |