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 |
---|---|---|---|---|---|
2016/12/30 | 471 | 477 | 465 | 473 | 5,561,000 |
2016/12/29 | 481 | 484 | 474 | 478 | 4,101,000 |
2016/12/28 | 488 | 489 | 485 | 489 | 2,999,000 |
2016/12/27 | 479 | 492 | 474 | 487 | 4,094,000 |
2016/12/26 | 498 | 500 | 486 | 487 | 3,256,000 |
2016/12/22 | 495 | 497 | 489 | 497 | 4,319,000 |
2016/12/21 | 506 | 510 | 497 | 501 | 5,506,000 |
2016/12/20 | 510 | 510 | 498 | 506 | 5,021,000 |
2016/12/19 | 507 | 513 | 504 | 511 | 3,906,000 |
2016/12/16 | 510 | 515 | 509 | 513 | 4,849,000 |
2016/12/15 | 503 | 510 | 495 | 506 | 8,665,000 |
2016/12/14 | 495 | 495 | 482 | 492 | 5,873,000 |
2016/12/13 | 492 | 497 | 485 | 494 | 7,034,000 |
2016/12/12 | 506 | 519 | 496 | 502 | 8,534,000 |
2016/12/09 | 504 | 505 | 489 | 500 | 10,414,000 |
2016/12/08 | 505 | 507 | 491 | 501 | 8,957,000 |
2016/12/07 | 476 | 483 | 476 | 481 | 7,167,000 |
2016/12/06 | 472 | 478 | 468 | 473 | 6,790,000 |
2016/12/05 | 464 | 465 | 459 | 462 | 6,223,000 |
2016/12/02 | 450 | 461 | 450 | 461 | 6,539,000 |
2016/12/01 | 449 | 467 | 444 | 453 | 13,152,000 |
2016/11/30 | 433 | 435 | 426 | 429 | 3,766,000 |
2016/11/29 | 434 | 434 | 427 | 430 | 4,820,000 |
2016/11/28 | 431 | 438 | 428 | 437 | 5,009,000 |
2016/11/25 | 437 | 448 | 434 | 439 | 7,089,000 |
2016/11/24 | 429 | 436 | 426 | 435 | 5,282,000 |
2016/11/22 | 420 | 423 | 417 | 421 | 3,962,000 |
2016/11/21 | 422 | 425 | 418 | 425 | 5,925,000 |
2016/11/18 | 413 | 423 | 412 | 416 | 7,636,000 |
2016/11/17 | 396 | 403 | 393 | 402 | 5,795,000 |
2016/11/16 | 406 | 411 | 405 | 407 | 4,856,000 |
2016/11/15 | 400 | 409 | 400 | 401 | 6,596,000 |
2016/11/14 | 382 | 398 | 382 | 396 | 6,845,000 |
2016/11/11 | 373 | 389 | 373 | 377 | 8,603,000 |
2016/11/10 | 367 | 370 | 358 | 364 | 11,141,000 |
2016/11/09 | 362 | 367 | 326 | 335 | 14,538,000 |
2016/11/08 | 355 | 361 | 353 | 359 | 6,309,000 |
2016/11/07 | 348 | 354 | 347 | 353 | 6,917,000 |
2016/11/04 | 345 | 347 | 338 | 343 | 6,694,000 |
2016/11/02 | 362 | 365 | 337 | 346 | 24,795,000 |
2016/11/01 | 396 | 404 | 393 | 403 | 5,338,000 |
2016/10/31 | 400 | 405 | 396 | 398 | 4,138,000 |
2016/10/28 | 397 | 405 | 395 | 402 | 6,448,000 |
2016/10/27 | 396 | 399 | 392 | 394 | 3,069,000 |
2016/10/26 | 398 | 399 | 390 | 397 | 3,871,000 |
2016/10/25 | 398 | 404 | 394 | 395 | 4,969,000 |
2016/10/24 | 392 | 395 | 390 | 393 | 3,797,000 |
2016/10/21 | 387 | 393 | 384 | 387 | 5,023,000 |
2016/10/20 | 374 | 385 | 371 | 385 | 4,789,000 |
2016/10/19 | 379 | 383 | 373 | 375 | 3,189,000 |
2016/10/18 | 372 | 380 | 371 | 379 | 3,686,000 |
2016/10/17 | 372 | 380 | 370 | 375 | 3,682,000 |
2016/10/14 | 369 | 372 | 365 | 372 | 3,442,000 |
2016/10/13 | 377 | 381 | 371 | 371 | 3,979,000 |
2016/10/12 | 373 | 376 | 370 | 374 | 3,261,000 |
2016/10/11 | 380 | 389 | 379 | 381 | 5,748,000 |
2016/10/07 | 370 | 377 | 369 | 376 | 4,155,000 |
2016/10/06 | 378 | 384 | 371 | 371 | 5,059,000 |
2016/10/05 | 365 | 376 | 364 | 373 | 6,775,000 |
2016/10/04 | 351 | 366 | 351 | 362 | 6,394,000 |
2016/10/03 | 355 | 356 | 350 | 351 | 3,926,000 |
2016/09/30 | 350 | 351 | 345 | 349 | 4,831,000 |
2016/09/29 | 352 | 362 | 349 | 359 | 6,766,000 |
2016/09/28 | 348 | 350 | 340 | 343 | 5,806,000 |
2016/09/27 | 348 | 358 | 342 | 358 | 7,438,000 |
2016/09/26 | 363 | 363 | 354 | 356 | 4,971,000 |
2016/09/23 | 374 | 374 | 364 | 366 | 4,307,000 |
2016/09/21 | 355 | 376 | 349 | 374 | 8,483,000 |
2016/09/20 | 356 | 361 | 355 | 357 | 5,086,000 |
2016/09/16 | 364 | 367 | 359 | 364 | 4,476,000 |
2016/09/15 | 363 | 363 | 351 | 357 | 5,461,000 |
2016/09/14 | 362 | 369 | 359 | 366 | 4,019,000 |
2016/09/13 | 365 | 370 | 362 | 366 | 4,323,000 |
2016/09/12 | 379 | 380 | 363 | 364 | 6,759,000 |
2016/09/09 | 372 | 388 | 370 | 385 | 7,648,000 |
2016/09/08 | 373 | 374 | 365 | 370 | 5,311,000 |
2016/09/07 | 360 | 372 | 351 | 370 | 9,957,000 |
2016/09/06 | 380 | 381 | 373 | 375 | 3,845,000 |
2016/09/05 | 387 | 390 | 380 | 381 | 5,834,000 |
2016/09/02 | 380 | 380 | 372 | 379 | 4,632,000 |
2016/09/01 | 379 | 380 | 373 | 376 | 4,448,000 |
2016/08/31 | 373 | 384 | 373 | 379 | 5,996,000 |
2016/08/30 | 366 | 370 | 364 | 369 | 3,247,000 |
2016/08/29 | 356 | 373 | 355 | 369 | 8,790,000 |
2016/08/26 | 348 | 352 | 345 | 347 | 4,684,000 |
2016/08/25 | 346 | 351 | 341 | 350 | 3,450,000 |
2016/08/24 | 348 | 356 | 346 | 348 | 5,793,000 |
2016/08/23 | 354 | 354 | 336 | 338 | 8,132,000 |
2016/08/22 | 361 | 361 | 355 | 359 | 4,317,000 |
2016/08/19 | 355 | 362 | 353 | 356 | 5,274,000 |
2016/08/18 | 350 | 361 | 344 | 350 | 7,359,000 |
2016/08/17 | 350 | 362 | 346 | 360 | 7,056,000 |
2016/08/16 | 361 | 367 | 346 | 346 | 7,080,000 |
2016/08/15 | 355 | 366 | 353 | 361 | 6,000,000 |
2016/08/12 | 358 | 362 | 354 | 354 | 7,388,000 |
2016/08/10 | 349 | 361 | 348 | 355 | 5,879,000 |
2016/08/09 | 360 | 363 | 354 | 357 | 7,441,000 |
2016/08/08 | 353 | 370 | 348 | 367 | 13,407,000 |
2016/08/05 | 326 | 340 | 322 | 331 | 7,819,000 |
2016/08/04 | 309 | 333 | 307 | 328 | 9,842,000 |
2016/08/03 | 317 | 317 | 301 | 304 | 8,176,000 |
2016/08/02 | 330 | 338 | 328 | 329 | 8,150,000 |
2016/08/01 | 327 | 336 | 323 | 332 | 8,450,000 |
2016/07/29 | 340 | 346 | 328 | 337 | 15,863,000 |
2016/07/28 | 325 | 341 | 322 | 336 | 15,736,000 |
2016/07/27 | 295 | 312 | 292 | 309 | 7,146,000 |
2016/07/26 | 303 | 303 | 290 | 292 | 5,662,000 |
2016/07/25 | 305 | 311 | 302 | 303 | 5,786,000 |
2016/07/22 | 301 | 312 | 299 | 304 | 4,607,000 |
2016/07/21 | 306 | 314 | 305 | 312 | 8,751,000 |
2016/07/20 | 291 | 296 | 284 | 295 | 5,226,000 |
2016/07/19 | 304 | 304 | 289 | 294 | 6,677,000 |
2016/07/15 | 293 | 307 | 289 | 296 | 10,709,000 |
2016/07/14 | 282 | 289 | 278 | 287 | 5,312,000 |
2016/07/13 | 293 | 294 | 284 | 286 | 9,177,000 |
2016/07/12 | 272 | 278 | 269 | 277 | 8,828,000 |
2016/07/11 | 255 | 261 | 251 | 259 | 6,297,000 |
2016/07/08 | 248 | 252 | 243 | 243 | 4,979,000 |
2016/07/07 | 247 | 254 | 245 | 246 | 6,512,000 |
2016/07/06 | 258 | 259 | 246 | 251 | 8,140,000 |
2016/07/05 | 263 | 266 | 260 | 263 | 4,801,000 |
2016/07/04 | 264 | 271 | 262 | 267 | 6,428,000 |
2016/07/01 | 276 | 279 | 268 | 269 | 6,919,000 |
2016/06/30 | 280 | 282 | 272 | 272 | 7,044,000 |
2016/06/29 | 275 | 277 | 269 | 274 | 8,441,000 |
2016/06/28 | 267 | 269 | 258 | 266 | 10,271,000 |
2016/06/27 | 290 | 292 | 266 | 271 | 7,024,000 |
2016/06/24 | 331 | 332 | 285 | 287 | 10,520,000 |
2016/06/23 | 312 | 325 | 308 | 323 | 4,623,000 |
2016/06/22 | 316 | 318 | 311 | 311 | 5,055,000 |
2016/06/21 | 307 | 317 | 303 | 315 | 4,852,000 |
2016/06/20 | 310 | 317 | 310 | 315 | 6,595,000 |
2016/06/17 | 295 | 303 | 294 | 302 | 11,070,000 |
2016/06/16 | 305 | 305 | 291 | 292 | 6,671,000 |
2016/06/15 | 302 | 315 | 297 | 309 | 6,088,000 |
2016/06/14 | 307 | 311 | 301 | 306 | 5,503,000 |
2016/06/13 | 316 | 316 | 308 | 308 | 5,511,000 |
2016/06/10 | 324 | 327 | 321 | 324 | 5,735,000 |
2016/06/09 | 336 | 338 | 326 | 327 | 7,310,000 |
2016/06/08 | 342 | 344 | 338 | 344 | 3,181,000 |
2016/06/07 | 347 | 351 | 344 | 345 | 3,679,000 |
2016/06/06 | 347 | 347 | 340 | 344 | 4,311,000 |
2016/06/03 | 361 | 362 | 350 | 354 | 5,331,000 |
2016/06/02 | 376 | 377 | 360 | 361 | 5,327,000 |
2016/06/01 | 378 | 388 | 376 | 380 | 5,231,000 |
2016/05/31 | 370 | 385 | 368 | 384 | 5,709,000 |
2016/05/30 | 363 | 371 | 363 | 369 | 2,430,000 |
2016/05/27 | 356 | 362 | 354 | 362 | 2,679,000 |
2016/05/26 | 364 | 366 | 355 | 355 | 3,594,000 |
2016/05/25 | 361 | 363 | 354 | 360 | 3,759,000 |
2016/05/24 | 365 | 366 | 352 | 355 | 4,028,000 |
2016/05/23 | 362 | 367 | 352 | 366 | 4,330,000 |
2016/05/20 | 359 | 365 | 357 | 363 | 4,321,000 |
2016/05/19 | 373 | 374 | 358 | 362 | 4,664,000 |
2016/05/18 | 366 | 374 | 361 | 371 | 4,912,000 |
2016/05/17 | 369 | 374 | 362 | 369 | 5,385,000 |
2016/05/16 | 358 | 371 | 349 | 366 | 9,158,000 |
2016/05/13 | 357 | 357 | 345 | 345 | 4,952,000 |
2016/05/12 | 345 | 356 | 340 | 354 | 3,949,000 |
2016/05/11 | 348 | 353 | 345 | 346 | 3,655,000 |
2016/05/10 | 333 | 342 | 325 | 341 | 3,846,000 |
2016/05/09 | 332 | 335 | 329 | 330 | 2,889,000 |
2016/05/06 | 332 | 337 | 322 | 328 | 4,435,000 |
2016/05/02 | 328 | 336 | 328 | 329 | 4,236,000 |
2016/04/28 | 375 | 378 | 348 | 350 | 7,797,000 |
2016/04/27 | 372 | 373 | 366 | 370 | 3,979,000 |
2016/04/26 | 371 | 371 | 361 | 365 | 3,516,000 |
2016/04/25 | 380 | 382 | 371 | 374 | 6,131,000 |
2016/04/22 | 362 | 377 | 360 | 375 | 5,611,000 |
2016/04/21 | 360 | 365 | 356 | 365 | 5,360,000 |
2016/04/20 | 352 | 358 | 351 | 353 | 5,082,000 |
2016/04/19 | 339 | 349 | 338 | 347 | 5,378,000 |
2016/04/18 | 330 | 335 | 321 | 327 | 8,235,000 |
2016/04/15 | 356 | 364 | 352 | 354 | 5,333,000 |
2016/04/14 | 345 | 359 | 345 | 356 | 7,156,000 |
2016/04/13 | 333 | 342 | 328 | 337 | 7,955,000 |
2016/04/12 | 305 | 327 | 304 | 323 | 8,057,000 |
2016/04/11 | 305 | 307 | 296 | 305 | 4,813,000 |
2016/04/08 | 295 | 312 | 289 | 308 | 9,093,000 |
2016/04/07 | 307 | 308 | 296 | 300 | 11,185,000 |
2016/04/06 | 309 | 321 | 309 | 316 | 5,157,000 |
2016/04/05 | 326 | 326 | 312 | 314 | 6,779,000 |
2016/04/04 | 336 | 342 | 327 | 332 | 6,408,000 |
2016/04/01 | 359 | 359 | 338 | 340 | 6,270,000 |
2016/03/31 | 358 | 366 | 358 | 359 | 3,623,000 |
2016/03/30 | 365 | 368 | 356 | 358 | 3,567,000 |
2016/03/29 | 358 | 367 | 356 | 364 | 3,295,000 |
2016/03/28 | 366 | 371 | 361 | 368 | 4,375,000 |
2016/03/25 | 350 | 364 | 346 | 362 | 4,358,000 |
2016/03/24 | 358 | 360 | 347 | 348 | 4,969,000 |
2016/03/23 | 364 | 366 | 356 | 361 | 4,800,000 |
2016/03/22 | 365 | 371 | 362 | 367 | 3,839,000 |
2016/03/18 | 361 | 366 | 352 | 357 | 5,547,000 |
2016/03/17 | 370 | 376 | 361 | 364 | 3,388,000 |
2016/03/16 | 372 | 372 | 365 | 366 | 3,082,000 |
2016/03/15 | 386 | 387 | 374 | 375 | 3,698,000 |
2016/03/14 | 381 | 390 | 379 | 386 | 2,955,000 |
2016/03/11 | 366 | 378 | 362 | 375 | 6,297,000 |
2016/03/10 | 378 | 379 | 368 | 377 | 3,190,000 |
2016/03/09 | 367 | 375 | 357 | 371 | 6,157,000 |
2016/03/08 | 386 | 388 | 369 | 379 | 4,240,000 |
2016/03/07 | 391 | 393 | 386 | 389 | 4,699,000 |
2016/03/04 | 376 | 394 | 374 | 387 | 5,045,000 |
2016/03/03 | 368 | 381 | 368 | 376 | 4,820,000 |
2016/03/02 | 360 | 375 | 357 | 371 | 5,240,000 |
2016/03/01 | 352 | 352 | 338 | 347 | 4,499,000 |
2016/02/29 | 361 | 369 | 356 | 356 | 4,315,000 |
2016/02/26 | 362 | 366 | 357 | 358 | 3,734,000 |
2016/02/25 | 355 | 359 | 350 | 356 | 3,605,000 |
2016/02/24 | 362 | 362 | 353 | 356 | 3,253,000 |
2016/02/23 | 369 | 380 | 362 | 367 | 3,930,000 |
2016/02/22 | 362 | 365 | 356 | 362 | 3,700,000 |
2016/02/19 | 367 | 372 | 360 | 367 | 5,530,000 |
2016/02/18 | 377 | 381 | 367 | 373 | 6,421,000 |
2016/02/17 | 361 | 378 | 349 | 355 | 5,438,000 |
2016/02/16 | 349 | 372 | 348 | 361 | 6,780,000 |
2016/02/15 | 341 | 355 | 338 | 351 | 6,676,000 |
2016/02/12 | 329 | 336 | 322 | 323 | 12,013,000 |
2016/02/10 | 356 | 359 | 334 | 343 | 14,504,000 |
2016/02/09 | 369 | 370 | 354 | 355 | 6,011,000 |
2016/02/08 | 376 | 392 | 370 | 388 | 5,458,000 |
2016/02/05 | 378 | 394 | 376 | 383 | 5,924,000 |
2016/02/04 | 382 | 399 | 376 | 388 | 8,453,000 |
2016/02/03 | 403 | 404 | 380 | 384 | 7,989,000 |
2016/02/02 | 420 | 422 | 407 | 410 | 6,349,000 |
2016/02/01 | 435 | 439 | 418 | 425 | 9,309,000 |
2016/01/29 | 421 | 449 | 413 | 448 | 7,187,000 |
2016/01/28 | 430 | 433 | 421 | 421 | 5,680,000 |
2016/01/27 | 426 | 441 | 423 | 435 | 5,787,000 |
2016/01/26 | 430 | 430 | 415 | 418 | 6,179,000 |
2016/01/25 | 447 | 452 | 433 | 439 | 6,463,000 |
2016/01/22 | 437 | 443 | 426 | 441 | 5,949,000 |
2016/01/21 | 427 | 444 | 414 | 415 | 15,080,000 |
2016/01/20 | 431 | 432 | 410 | 411 | 8,230,000 |
2016/01/19 | 422 | 435 | 418 | 432 | 7,424,000 |
2016/01/18 | 417 | 430 | 412 | 427 | 6,228,000 |
2016/01/15 | 452 | 453 | 428 | 431 | 6,177,000 |
2016/01/14 | 436 | 444 | 428 | 441 | 6,592,000 |
2016/01/13 | 452 | 467 | 451 | 459 | 5,601,000 |
2016/01/12 | 464 | 466 | 444 | 446 | 8,495,000 |
2016/01/08 | 461 | 479 | 457 | 471 | 5,903,000 |
2016/01/07 | 486 | 487 | 468 | 469 | 5,596,000 |
2016/01/06 | 498 | 501 | 485 | 491 | 4,044,000 |
2016/01/05 | 499 | 508 | 496 | 500 | 4,475,000 |
2016/01/04 | 512 | 521 | 502 | 503 | 4,083,000 |