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 |
---|---|---|---|---|---|
1983/12/28 | 545 | 549 | 540 | 540 | 287,000 |
1983/12/27 | 549 | 550 | 545 | 546 | 364,000 |
1983/12/26 | 540 | 547 | 539 | 545 | 395,000 |
1983/12/24 | 528 | 540 | 528 | 530 | 210,000 |
1983/12/23 | 537 | 543 | 537 | 538 | 306,000 |
1983/12/22 | 548 | 550 | 545 | 547 | 542,000 |
1983/12/21 | 547 | 550 | 541 | 541 | 544,000 |
1983/12/20 | 550 | 556 | 541 | 541 | 1,418,000 |
1983/12/19 | 525 | 545 | 520 | 545 | 489,000 |
1983/12/17 | 546 | 550 | 540 | 545 | 965,000 |
1983/12/16 | 544 | 559 | 541 | 556 | 2,493,000 |
1983/12/15 | 529 | 535 | 529 | 534 | 1,322,000 |
1983/12/14 | 520 | 530 | 520 | 529 | 686,000 |
1983/12/13 | 527 | 530 | 510 | 520 | 561,000 |
1983/12/12 | 526 | 529 | 522 | 527 | 348,000 |
1983/12/09 | 529 | 530 | 520 | 524 | 686,000 |
1983/12/08 | 530 | 530 | 525 | 530 | 515,000 |
1983/12/07 | 529 | 531 | 525 | 530 | 735,000 |
1983/12/06 | 534 | 534 | 526 | 529 | 807,000 |
1983/12/05 | 533 | 535 | 528 | 531 | 1,456,000 |
1983/12/03 | 528 | 532 | 525 | 530 | 1,514,000 |
1983/12/02 | 521 | 530 | 518 | 520 | 1,614,000 |
1983/12/01 | 503 | 518 | 502 | 514 | 1,476,000 |
1983/11/30 | 502 | 502 | 499 | 501 | 322,000 |
1983/11/29 | 505 | 505 | 498 | 498 | 547,000 |
1983/11/28 | 505 | 506 | 500 | 505 | 904,000 |
1983/11/26 | 500 | 507 | 500 | 505 | 906,000 |
1983/11/25 | 499 | 500 | 496 | 500 | 568,000 |
1983/11/24 | 500 | 500 | 495 | 496 | 1,114,000 |
1983/11/22 | 490 | 496 | 487 | 496 | 486,000 |
1983/11/21 | 478 | 487 | 478 | 482 | 112,000 |
1983/11/19 | 485 | 488 | 482 | 488 | 267,000 |
1983/11/18 | 488 | 491 | 486 | 486 | 449,000 |
1983/11/17 | 483 | 494 | 482 | 490 | 628,000 |
1983/11/16 | 477 | 486 | 477 | 482 | 407,000 |
1983/11/15 | 471 | 479 | 471 | 479 | 260,000 |
1983/11/14 | 473 | 476 | 470 | 471 | 72,000 |
1983/11/11 | 480 | 486 | 475 | 483 | 297,000 |
1983/11/10 | 486 | 486 | 480 | 481 | 186,000 |
1983/11/09 | 489 | 489 | 486 | 486 | 219,000 |
1983/11/08 | 490 | 490 | 489 | 489 | 139,000 |
1983/11/07 | 487 | 490 | 486 | 489 | 372,000 |
1983/11/05 | 485 | 488 | 485 | 487 | 382,000 |
1983/11/04 | 480 | 488 | 471 | 488 | 497,000 |
1983/11/02 | 480 | 485 | 480 | 484 | 304,000 |
1983/11/01 | 470 | 479 | 468 | 479 | 152,000 |
1983/10/31 | 470 | 470 | 467 | 470 | 28,000 |
1983/10/29 | 470 | 470 | 468 | 468 | 105,000 |
1983/10/28 | 475 | 475 | 470 | 470 | 35,000 |
1983/10/27 | 461 | 470 | 461 | 470 | 30,000 |
1983/10/26 | 464 | 465 | 460 | 460 | 61,000 |
1983/10/25 | 463 | 464 | 463 | 463 | 26,000 |
1983/10/24 | 467 | 467 | 463 | 465 | 24,000 |
1983/10/22 | 463 | 469 | 463 | 469 | 26,000 |
1983/10/21 | 461 | 465 | 460 | 461 | 167,000 |
1983/10/20 | 461 | 465 | 461 | 461 | 68,000 |
1983/10/19 | 470 | 470 | 460 | 461 | 115,000 |
1983/10/18 | 470 | 475 | 470 | 470 | 83,000 |
1983/10/17 | 471 | 472 | 471 | 471 | 72,000 |
1983/10/15 | 468 | 471 | 468 | 470 | 67,000 |
1983/10/14 | 473 | 475 | 465 | 472 | 191,000 |
1983/10/13 | 476 | 478 | 474 | 475 | 91,000 |
1983/10/12 | 476 | 480 | 476 | 476 | 161,000 |
1983/10/11 | 480 | 481 | 475 | 480 | 329,000 |
1983/10/07 | 474 | 485 | 474 | 481 | 330,000 |
1983/10/06 | 469 | 470 | 469 | 470 | 112,000 |
1983/10/05 | 465 | 470 | 465 | 466 | 238,000 |
1983/10/04 | 465 | 466 | 465 | 465 | 71,000 |
1983/10/03 | 467 | 470 | 465 | 465 | 30,000 |
1983/10/01 | 470 | 470 | 462 | 462 | 160,000 |
1983/09/30 | 480 | 480 | 472 | 475 | 32,000 |
1983/09/29 | 490 | 490 | 475 | 475 | 259,000 |
1983/09/28 | 485 | 485 | 485 | 485 | 43,000 |
1983/09/27 | 478 | 478 | 471 | 472 | 143,000 |
1983/09/26 | 472 | 483 | 472 | 483 | 46,000 |
1983/09/24 | 480 | 480 | 471 | 471 | 119,000 |
1983/09/22 | 482 | 482 | 479 | 481 | 234,000 |
1983/09/21 | 483 | 484 | 480 | 480 | 262,000 |
1983/09/20 | 480 | 482 | 479 | 482 | 647,000 |
1983/09/19 | 485 | 485 | 480 | 485 | 72,000 |
1983/09/17 | 481 | 484 | 480 | 480 | 139,000 |
1983/09/16 | 485 | 485 | 480 | 485 | 313,000 |
1983/09/14 | 482 | 482 | 479 | 482 | 517,000 |
1983/09/13 | 485 | 485 | 481 | 485 | 198,000 |
1983/09/12 | 484 | 489 | 482 | 489 | 365,000 |
1983/09/09 | 485 | 485 | 480 | 484 | 159,000 |
1983/09/08 | 488 | 489 | 480 | 485 | 230,000 |
1983/09/07 | 480 | 491 | 480 | 488 | 451,000 |
1983/09/06 | 471 | 484 | 471 | 481 | 553,000 |
1983/09/05 | 484 | 484 | 470 | 475 | 142,000 |
1983/09/03 | 483 | 483 | 480 | 483 | 41,000 |
1983/09/02 | 485 | 488 | 480 | 487 | 281,000 |
1983/09/01 | 491 | 496 | 490 | 495 | 437,000 |
1983/08/31 | 485 | 490 | 484 | 490 | 305,000 |
1983/08/30 | 485 | 485 | 485 | 485 | 82,000 |
1983/08/29 | 482 | 494 | 480 | 480 | 252,000 |
1983/08/27 | 488 | 488 | 480 | 482 | 250,000 |
1983/08/26 | 495 | 497 | 492 | 492 | 272,000 |
1983/08/25 | 497 | 499 | 495 | 497 | 358,000 |
1983/08/24 | 499 | 500 | 492 | 497 | 561,000 |
1983/08/23 | 510 | 510 | 501 | 501 | 1,378,000 |
1983/08/22 | 490 | 507 | 488 | 506 | 949,000 |
1983/08/20 | 490 | 492 | 486 | 490 | 212,000 |
1983/08/19 | 486 | 490 | 486 | 490 | 419,000 |
1983/08/18 | 490 | 490 | 486 | 490 | 401,000 |
1983/08/17 | 489 | 492 | 485 | 490 | 126,000 |
1983/08/16 | 494 | 494 | 486 | 490 | 341,000 |
1983/08/15 | 480 | 491 | 480 | 490 | 223,000 |
1983/08/12 | 483 | 490 | 480 | 480 | 338,000 |
1983/08/11 | 466 | 480 | 466 | 480 | 149,000 |
1983/08/10 | 460 | 461 | 454 | 456 | 138,000 |
1983/08/09 | 460 | 460 | 452 | 454 | 195,000 |
1983/08/08 | 465 | 466 | 465 | 466 | 147,000 |
1983/08/06 | 460 | 465 | 460 | 465 | 119,000 |
1983/08/05 | 479 | 479 | 466 | 466 | 231,000 |
1983/08/04 | 482 | 482 | 475 | 480 | 132,000 |
1983/08/03 | 485 | 485 | 475 | 475 | 588,000 |
1983/08/02 | 488 | 495 | 480 | 480 | 340,000 |
1983/08/01 | 494 | 499 | 488 | 498 | 881,000 |
1983/07/30 | 482 | 490 | 482 | 487 | 424,000 |
1983/07/29 | 496 | 496 | 476 | 477 | 637,000 |
1983/07/28 | 488 | 498 | 486 | 491 | 1,041,000 |
1983/07/27 | 500 | 503 | 486 | 486 | 2,711,000 |
1983/07/26 | 479 | 500 | 475 | 494 | 2,186,000 |
1983/07/25 | 482 | 483 | 470 | 470 | 695,000 |
1983/07/23 | 475 | 478 | 475 | 477 | 373,000 |
1983/07/22 | 472 | 475 | 470 | 475 | 578,000 |
1983/07/21 | 465 | 471 | 465 | 467 | 387,000 |
1983/07/20 | 460 | 466 | 460 | 465 | 262,000 |
1983/07/19 | 465 | 465 | 460 | 460 | 139,000 |
1983/07/18 | 465 | 465 | 460 | 465 | 237,000 |
1983/07/15 | 460 | 463 | 455 | 460 | 213,000 |
1983/07/14 | 461 | 463 | 460 | 460 | 398,000 |
1983/07/13 | 470 | 470 | 461 | 461 | 332,000 |
1983/07/12 | 468 | 472 | 466 | 470 | 533,000 |
1983/07/11 | 473 | 473 | 465 | 465 | 296,000 |
1983/07/09 | 475 | 478 | 467 | 473 | 2,297,000 |
1983/07/08 | 455 | 465 | 453 | 465 | 1,318,000 |
1983/07/07 | 448 | 450 | 446 | 450 | 242,000 |
1983/07/06 | 451 | 454 | 445 | 445 | 216,000 |
1983/07/05 | 450 | 455 | 448 | 451 | 154,000 |
1983/07/04 | 452 | 452 | 440 | 440 | 100,000 |
1983/07/02 | 461 | 461 | 452 | 460 | 165,000 |
1983/07/01 | 463 | 463 | 455 | 463 | 306,000 |
1983/06/30 | 460 | 465 | 458 | 463 | 417,000 |
1983/06/29 | 457 | 465 | 457 | 464 | 152,000 |
1983/06/28 | 467 | 469 | 460 | 460 | 557,000 |
1983/06/27 | 461 | 472 | 458 | 472 | 1,001,000 |
1983/06/25 | 460 | 463 | 458 | 462 | 642,000 |
1983/06/24 | 462 | 466 | 455 | 455 | 1,217,000 |
1983/06/23 | 451 | 466 | 449 | 462 | 2,480,000 |
1983/06/22 | 452 | 455 | 448 | 451 | 1,279,000 |
1983/06/21 | 450 | 453 | 445 | 453 | 969,000 |
1983/06/20 | 450 | 455 | 442 | 445 | 1,804,000 |
1983/06/17 | 445 | 449 | 440 | 449 | 1,182,000 |
1983/06/16 | 437 | 444 | 437 | 440 | 499,000 |
1983/06/15 | 445 | 445 | 435 | 438 | 584,000 |
1983/06/14 | 438 | 445 | 435 | 445 | 2,036,000 |
1983/06/13 | 436 | 440 | 435 | 440 | 607,000 |
1983/06/11 | 429 | 440 | 429 | 439 | 1,031,000 |
1983/06/10 | 428 | 429 | 423 | 428 | 902,000 |
1983/06/09 | 417 | 425 | 415 | 423 | 169,000 |
1983/06/08 | 416 | 419 | 416 | 419 | 267,000 |
1983/06/07 | 416 | 417 | 415 | 416 | 201,000 |
1983/06/06 | 412 | 416 | 410 | 415 | 154,000 |
1983/06/04 | 416 | 416 | 410 | 416 | 320,000 |
1983/06/03 | 419 | 419 | 410 | 416 | 107,000 |
1983/06/02 | 429 | 429 | 421 | 421 | 132,000 |
1983/06/01 | 420 | 430 | 420 | 430 | 333,000 |
1983/05/31 | 423 | 430 | 419 | 430 | 271,000 |
1983/05/30 | 429 | 429 | 422 | 422 | 83,000 |
1983/05/28 | 424 | 429 | 424 | 429 | 311,000 |
1983/05/27 | 427 | 430 | 427 | 429 | 437,000 |
1983/05/26 | 422 | 430 | 422 | 428 | 1,579,000 |
1983/05/25 | 424 | 425 | 415 | 424 | 281,000 |
1983/05/24 | 422 | 423 | 418 | 423 | 175,000 |
1983/05/23 | 420 | 420 | 416 | 419 | 216,000 |
1983/05/20 | 418 | 420 | 415 | 419 | 265,000 |
1983/05/19 | 419 | 424 | 418 | 420 | 66,000 |
1983/05/18 | 419 | 424 | 419 | 424 | 313,000 |
1983/05/17 | 410 | 420 | 410 | 419 | 202,000 |
1983/05/16 | 420 | 420 | 409 | 413 | 84,000 |
1983/05/14 | 412 | 427 | 412 | 425 | 294,000 |
1983/05/13 | 426 | 426 | 416 | 417 | 527,000 |
1983/05/12 | 422 | 427 | 416 | 427 | 466,000 |
1983/05/11 | 428 | 429 | 420 | 427 | 1,193,000 |
1983/05/10 | 425 | 433 | 423 | 430 | 1,838,000 |
1983/05/09 | 419 | 424 | 418 | 423 | 1,862,000 |
1983/05/07 | 411 | 416 | 411 | 416 | 1,128,000 |
1983/05/06 | 410 | 412 | 409 | 411 | 559,000 |
1983/05/04 | 408 | 413 | 408 | 408 | 647,000 |
1983/05/02 | 410 | 413 | 408 | 410 | 684,000 |
1983/04/30 | 408 | 411 | 406 | 410 | 1,078,000 |
1983/04/28 | 405 | 413 | 404 | 412 | 2,330,000 |
1983/04/27 | 400 | 404 | 395 | 403 | 1,173,000 |
1983/04/26 | 395 | 399 | 390 | 399 | 797,000 |
1983/04/25 | 396 | 398 | 395 | 395 | 114,000 |
1983/04/23 | 399 | 399 | 396 | 398 | 882,000 |
1983/04/22 | 403 | 403 | 399 | 401 | 1,437,000 |
1983/04/21 | 399 | 406 | 399 | 405 | 3,850,999 |
1983/04/20 | 388 | 396 | 388 | 396 | 2,285,000 |
1983/04/19 | 384 | 393 | 384 | 388 | 964,000 |
1983/04/18 | 387 | 387 | 383 | 384 | 201,000 |
1983/04/15 | 376 | 387 | 376 | 386 | 246,000 |
1983/04/14 | 381 | 383 | 376 | 381 | 130,000 |
1983/04/13 | 376 | 381 | 375 | 381 | 215,000 |
1983/04/12 | 378 | 380 | 375 | 375 | 139,000 |
1983/04/11 | 380 | 380 | 375 | 376 | 200,000 |
1983/04/09 | 375 | 375 | 375 | 375 | 30,000 |
1983/04/08 | 376 | 376 | 375 | 375 | 147,000 |
1983/04/07 | 381 | 381 | 376 | 376 | 246,000 |
1983/04/06 | 381 | 389 | 376 | 389 | 390,000 |
1983/04/05 | 389 | 390 | 377 | 385 | 1,628,000 |
1983/04/04 | 390 | 393 | 385 | 392 | 487,000 |
1983/04/02 | 396 | 396 | 390 | 393 | 812,000 |
1983/04/01 | 390 | 398 | 385 | 397 | 5,667,999 |
1983/03/31 | 373 | 388 | 373 | 388 | 2,067,000 |
1983/03/30 | 371 | 374 | 365 | 374 | 112,000 |
1983/03/29 | 363 | 368 | 360 | 368 | 197,000 |
1983/03/28 | 360 | 366 | 360 | 364 | 136,000 |
1983/03/26 | 366 | 367 | 365 | 365 | 64,000 |
1983/03/25 | 366 | 367 | 365 | 367 | 133,000 |
1983/03/24 | 373 | 373 | 365 | 368 | 264,000 |
1983/03/23 | 371 | 375 | 371 | 373 | 348,000 |
1983/03/22 | 360 | 370 | 359 | 369 | 173,000 |
1983/03/18 | 351 | 355 | 345 | 355 | 133,000 |
1983/03/17 | 348 | 349 | 346 | 349 | 74,000 |
1983/03/16 | 332 | 337 | 332 | 334 | 134,000 |
1983/03/15 | 323 | 332 | 323 | 331 | 152,000 |
1983/03/15 | 1 -> 1.05 分割 | ||||
1983/03/14 | 344 | 347 | 339 | 344 | 257,000 |
1983/03/12 | 340 | 342 | 338 | 339 | 12,000 |
1983/03/11 | 342 | 345 | 342 | 342 | 41,000 |
1983/03/10 | 340 | 345 | 340 | 341 | 110,000 |
1983/03/09 | 338 | 338 | 335 | 338 | 61,000 |
1983/03/08 | 340 | 345 | 321 | 323 | 444,000 |
1983/03/07 | 342 | 342 | 341 | 342 | 79,000 |
1983/03/05 | 344 | 345 | 343 | 344 | 84,000 |
1983/03/04 | 347 | 350 | 343 | 343 | 126,000 |
1983/03/03 | 345 | 346 | 343 | 345 | 143,000 |
1983/03/02 | 341 | 343 | 341 | 342 | 67,000 |
1983/03/01 | 345 | 346 | 340 | 341 | 256,000 |
1983/02/28 | 351 | 352 | 345 | 346 | 404,000 |
1983/02/26 | 355 | 357 | 355 | 356 | 37,000 |
1983/02/25 | 354 | 358 | 354 | 355 | 52,000 |
1983/02/24 | 351 | 356 | 351 | 352 | 32,000 |
1983/02/23 | 352 | 355 | 351 | 355 | 156,000 |
1983/02/22 | 353 | 353 | 353 | 353 | 69,000 |
1983/02/21 | 353 | 354 | 352 | 353 | 123,000 |
1983/02/18 | 353 | 355 | 353 | 353 | 102,000 |
1983/02/17 | 355 | 359 | 353 | 353 | 84,000 |
1983/02/16 | 357 | 357 | 355 | 355 | 69,000 |
1983/02/15 | 352 | 355 | 351 | 352 | 145,000 |
1983/02/14 | 359 | 359 | 351 | 351 | 32,000 |
1983/02/12 | 354 | 356 | 353 | 353 | 32,000 |
1983/02/10 | 355 | 355 | 352 | 352 | 100,000 |
1983/02/09 | 355 | 355 | 354 | 354 | 196,000 |
1983/02/08 | 355 | 358 | 352 | 355 | 174,000 |
1983/02/07 | 359 | 359 | 355 | 355 | 18,000 |
1983/02/05 | 356 | 358 | 356 | 358 | 44,000 |
1983/02/04 | 355 | 360 | 353 | 355 | 81,000 |
1983/02/03 | 365 | 365 | 355 | 355 | 105,000 |
1983/02/02 | 363 | 364 | 360 | 360 | 91,000 |
1983/02/01 | 367 | 367 | 361 | 364 | 111,000 |
1983/01/31 | 355 | 365 | 354 | 365 | 115,000 |
1983/01/28 | 357 | 357 | 350 | 352 | 306,000 |
1983/01/27 | 359 | 359 | 353 | 359 | 165,000 |
1983/01/26 | 358 | 362 | 355 | 358 | 197,000 |
1983/01/25 | 355 | 356 | 351 | 353 | 178,000 |
1983/01/24 | 365 | 365 | 355 | 355 | 154,000 |
1983/01/22 | 370 | 373 | 368 | 368 | 102,000 |
1983/01/21 | 369 | 374 | 369 | 373 | 70,000 |
1983/01/20 | 370 | 375 | 370 | 373 | 223,000 |
1983/01/19 | 368 | 370 | 368 | 370 | 221,000 |
1983/01/18 | 368 | 370 | 368 | 368 | 87,000 |
1983/01/17 | 370 | 372 | 365 | 365 | 212,000 |
1983/01/14 | 380 | 380 | 375 | 375 | 175,000 |
1983/01/13 | 383 | 385 | 380 | 380 | 203,000 |
1983/01/12 | 385 | 385 | 380 | 383 | 154,000 |
1983/01/11 | 390 | 390 | 381 | 385 | 253,000 |
1983/01/10 | 396 | 397 | 390 | 390 | 943,000 |
1983/01/08 | 396 | 400 | 396 | 400 | 649,000 |
1983/01/07 | 397 | 398 | 394 | 395 | 391,000 |
1983/01/06 | 398 | 398 | 390 | 396 | 306,000 |
1983/01/05 | 393 | 398 | 393 | 398 | 386,000 |
1983/01/04 | 395 | 395 | 393 | 393 | 119,000 |