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 |
---|---|---|---|---|---|
1986/12/27 | 520 | 529 | 512 | 523 | 478,000 |
1986/12/26 | 520 | 520 | 512 | 519 | 197,000 |
1986/12/25 | 507 | 534 | 507 | 522 | 612,000 |
1986/12/24 | 510 | 525 | 510 | 515 | 424,000 |
1986/12/23 | 532 | 532 | 504 | 507 | 627,000 |
1986/12/22 | 526 | 544 | 526 | 526 | 4,966,000 |
1986/12/19 | 530 | 532 | 509 | 525 | 1,063,000 |
1986/12/18 | 535 | 538 | 515 | 524 | 963,000 |
1986/12/17 | 509 | 540 | 509 | 530 | 3,137,000 |
1986/12/16 | 518 | 518 | 500 | 513 | 688,000 |
1986/12/15 | 530 | 535 | 510 | 510 | 2,105,000 |
1986/12/12 | 528 | 541 | 517 | 540 | 13,135,999 |
1986/12/11 | 488 | 525 | 486 | 523 | 2,368,000 |
1986/12/10 | 492 | 496 | 481 | 490 | 349,000 |
1986/12/09 | 501 | 502 | 492 | 492 | 592,000 |
1986/12/08 | 495 | 505 | 495 | 501 | 885,000 |
1986/12/06 | 495 | 500 | 492 | 500 | 299,000 |
1986/12/05 | 501 | 509 | 495 | 498 | 983,000 |
1986/12/04 | 512 | 514 | 505 | 506 | 914,000 |
1986/12/03 | 512 | 517 | 501 | 512 | 2,361,000 |
1986/12/02 | 502 | 517 | 500 | 512 | 1,802,000 |
1986/12/01 | 500 | 509 | 495 | 504 | 745,000 |
1986/11/29 | 504 | 505 | 496 | 496 | 439,000 |
1986/11/28 | 529 | 530 | 509 | 509 | 2,937,000 |
1986/11/27 | 505 | 529 | 504 | 525 | 9,531,999 |
1986/11/26 | 492 | 512 | 485 | 504 | 4,846,000 |
1986/11/25 | 480 | 499 | 476 | 497 | 1,320,000 |
1986/11/22 | 470 | 470 | 461 | 470 | 225,000 |
1986/11/21 | 475 | 476 | 470 | 470 | 110,000 |
1986/11/20 | 475 | 481 | 470 | 480 | 344,000 |
1986/11/19 | 485 | 485 | 470 | 480 | 936,000 |
1986/11/18 | 500 | 502 | 480 | 480 | 1,947,000 |
1986/11/17 | 469 | 505 | 469 | 495 | 3,784,000 |
1986/11/14 | 468 | 468 | 460 | 460 | 52,000 |
1986/11/13 | 456 | 469 | 455 | 469 | 464,000 |
1986/11/12 | 461 | 465 | 451 | 451 | 130,000 |
1986/11/11 | 460 | 461 | 451 | 461 | 87,000 |
1986/11/10 | 451 | 460 | 450 | 460 | 137,000 |
1986/11/07 | 440 | 470 | 439 | 470 | 264,000 |
1986/11/06 | 445 | 445 | 440 | 440 | 26,000 |
1986/11/05 | 450 | 450 | 445 | 445 | 57,000 |
1986/11/04 | 455 | 455 | 440 | 440 | 93,000 |
1986/11/01 | 455 | 460 | 455 | 455 | 84,000 |
1986/10/31 | 460 | 470 | 455 | 470 | 351,000 |
1986/10/30 | 470 | 477 | 456 | 460 | 326,000 |
1986/10/29 | 450 | 470 | 444 | 470 | 269,000 |
1986/10/28 | 445 | 454 | 440 | 454 | 98,000 |
1986/10/27 | 450 | 450 | 445 | 445 | 71,000 |
1986/10/25 | 447 | 454 | 447 | 450 | 77,000 |
1986/10/24 | 440 | 460 | 440 | 450 | 210,000 |
1986/10/23 | 425 | 440 | 425 | 440 | 75,000 |
1986/10/22 | 430 | 430 | 414 | 430 | 131,000 |
1986/10/21 | 430 | 430 | 427 | 427 | 46,000 |
1986/10/20 | 443 | 443 | 438 | 438 | 39,000 |
1986/10/17 | 450 | 450 | 445 | 450 | 93,000 |
1986/10/16 | 445 | 451 | 442 | 450 | 265,000 |
1986/10/15 | 460 | 460 | 440 | 450 | 263,000 |
1986/10/14 | 441 | 465 | 441 | 465 | 230,000 |
1986/10/13 | 448 | 450 | 446 | 446 | 106,000 |
1986/10/09 | 446 | 450 | 446 | 450 | 102,000 |
1986/10/08 | 450 | 450 | 445 | 445 | 151,000 |
1986/10/07 | 446 | 452 | 446 | 450 | 82,000 |
1986/10/06 | 452 | 455 | 445 | 445 | 355,000 |
1986/10/04 | 455 | 455 | 448 | 450 | 360,000 |
1986/10/03 | 455 | 465 | 451 | 465 | 103,000 |
1986/10/02 | 465 | 465 | 455 | 456 | 107,000 |
1986/10/01 | 455 | 460 | 455 | 460 | 299,000 |
1986/09/30 | 460 | 470 | 455 | 460 | 826,000 |
1986/09/29 | 470 | 479 | 459 | 465 | 345,000 |
1986/09/27 | 447 | 465 | 447 | 465 | 99,000 |
1986/09/26 | 454 | 455 | 432 | 432 | 687,000 |
1986/09/25 | 469 | 469 | 457 | 457 | 231,000 |
1986/09/24 | 460 | 475 | 460 | 475 | 109,000 |
1986/09/22 | 460 | 480 | 456 | 456 | 88,000 |
1986/09/19 | 465 | 468 | 459 | 466 | 456,000 |
1986/09/18 | 463 | 470 | 463 | 463 | 135,000 |
1986/09/17 | 460 | 476 | 460 | 469 | 295,000 |
1986/09/16 | 476 | 476 | 461 | 461 | 312,000 |
1986/09/12 | 463 | 495 | 463 | 490 | 252,000 |
1986/09/11 | 475 | 485 | 472 | 478 | 230,000 |
1986/09/10 | 490 | 502 | 478 | 478 | 1,263,000 |
1986/09/09 | 480 | 497 | 480 | 489 | 6,164,999 |
1986/09/08 | 478 | 481 | 476 | 480 | 656,000 |
1986/09/06 | 470 | 480 | 455 | 480 | 393,000 |
1986/09/05 | 456 | 470 | 454 | 466 | 398,000 |
1986/09/04 | 455 | 456 | 453 | 456 | 257,000 |
1986/09/03 | 464 | 464 | 452 | 455 | 224,000 |
1986/09/02 | 465 | 470 | 464 | 464 | 179,000 |
1986/09/01 | 471 | 471 | 464 | 465 | 117,000 |
1986/08/30 | 470 | 473 | 465 | 468 | 282,000 |
1986/08/29 | 465 | 480 | 465 | 473 | 113,000 |
1986/08/28 | 470 | 470 | 461 | 465 | 427,000 |
1986/08/27 | 462 | 468 | 461 | 465 | 349,000 |
1986/08/26 | 463 | 470 | 463 | 463 | 182,000 |
1986/08/25 | 475 | 475 | 463 | 463 | 146,000 |
1986/08/23 | 470 | 470 | 463 | 470 | 88,000 |
1986/08/22 | 465 | 465 | 463 | 465 | 241,000 |
1986/08/21 | 471 | 472 | 462 | 462 | 543,000 |
1986/08/20 | 485 | 490 | 472 | 473 | 581,000 |
1986/08/19 | 472 | 478 | 470 | 475 | 628,000 |
1986/08/18 | 471 | 476 | 470 | 471 | 345,000 |
1986/08/15 | 475 | 477 | 470 | 470 | 361,000 |
1986/08/14 | 477 | 480 | 473 | 475 | 534,000 |
1986/08/13 | 482 | 482 | 475 | 480 | 308,000 |
1986/08/12 | 482 | 482 | 475 | 479 | 157,000 |
1986/08/11 | 480 | 480 | 476 | 477 | 295,000 |
1986/08/08 | 498 | 498 | 480 | 490 | 245,000 |
1986/08/07 | 499 | 501 | 479 | 493 | 463,000 |
1986/08/06 | 485 | 508 | 481 | 503 | 2,351,000 |
1986/08/05 | 475 | 485 | 475 | 477 | 432,000 |
1986/08/04 | 479 | 480 | 475 | 480 | 373,000 |
1986/08/02 | 483 | 483 | 479 | 479 | 99,000 |
1986/08/01 | 480 | 484 | 475 | 483 | 473,000 |
1986/07/31 | 472 | 480 | 469 | 480 | 418,000 |
1986/07/30 | 471 | 474 | 470 | 471 | 329,000 |
1986/07/29 | 471 | 475 | 470 | 471 | 670,000 |
1986/07/28 | 476 | 476 | 474 | 474 | 226,000 |
1986/07/26 | 476 | 480 | 474 | 476 | 827,000 |
1986/07/25 | 481 | 485 | 476 | 476 | 683,000 |
1986/07/24 | 490 | 495 | 484 | 490 | 540,000 |
1986/07/23 | 490 | 495 | 485 | 492 | 972,000 |
1986/07/22 | 485 | 498 | 484 | 490 | 1,333,000 |
1986/07/21 | 485 | 486 | 474 | 480 | 638,000 |
1986/07/19 | 483 | 486 | 481 | 481 | 427,000 |
1986/07/18 | 487 | 490 | 483 | 483 | 634,000 |
1986/07/17 | 488 | 493 | 487 | 487 | 550,000 |
1986/07/16 | 495 | 495 | 488 | 488 | 374,000 |
1986/07/15 | 495 | 499 | 488 | 499 | 527,000 |
1986/07/14 | 495 | 500 | 495 | 495 | 706,000 |
1986/07/11 | 493 | 501 | 490 | 490 | 574,000 |
1986/07/10 | 495 | 506 | 492 | 503 | 1,403,000 |
1986/07/09 | 495 | 500 | 486 | 490 | 606,000 |
1986/07/08 | 482 | 495 | 482 | 490 | 663,000 |
1986/07/07 | 487 | 492 | 486 | 489 | 552,000 |
1986/07/05 | 486 | 490 | 483 | 483 | 436,000 |
1986/07/04 | 496 | 504 | 486 | 488 | 909,000 |
1986/07/03 | 503 | 509 | 499 | 500 | 601,000 |
1986/07/02 | 514 | 517 | 503 | 505 | 1,403,000 |
1986/07/01 | 500 | 523 | 490 | 510 | 5,016,999 |
1986/06/30 | 508 | 518 | 491 | 500 | 3,887,000 |
1986/06/28 | 485 | 515 | 478 | 510 | 3,907,000 |
1986/06/27 | 472 | 476 | 466 | 476 | 747,000 |
1986/06/26 | 467 | 479 | 467 | 472 | 1,046,000 |
1986/06/25 | 453 | 470 | 453 | 467 | 681,000 |
1986/06/24 | 455 | 460 | 448 | 448 | 430,000 |
1986/06/23 | 447 | 457 | 446 | 456 | 424,000 |
1986/06/21 | 448 | 454 | 446 | 446 | 415,000 |
1986/06/20 | 451 | 454 | 447 | 453 | 354,000 |
1986/06/19 | 450 | 459 | 446 | 450 | 607,000 |
1986/06/18 | 459 | 460 | 450 | 454 | 426,000 |
1986/06/17 | 456 | 460 | 453 | 460 | 186,000 |
1986/06/16 | 451 | 464 | 450 | 455 | 286,000 |
1986/06/13 | 462 | 462 | 451 | 452 | 524,000 |
1986/06/12 | 465 | 465 | 455 | 455 | 162,000 |
1986/06/11 | 453 | 464 | 450 | 460 | 297,000 |
1986/06/10 | 455 | 457 | 448 | 455 | 733,000 |
1986/06/09 | 455 | 464 | 455 | 457 | 176,000 |
1986/06/07 | 450 | 460 | 450 | 450 | 171,000 |
1986/06/06 | 455 | 455 | 447 | 455 | 456,000 |
1986/06/05 | 458 | 460 | 452 | 455 | 458,000 |
1986/06/04 | 460 | 463 | 458 | 460 | 368,000 |
1986/06/03 | 463 | 468 | 461 | 465 | 333,000 |
1986/06/02 | 476 | 476 | 463 | 468 | 222,000 |
1986/05/31 | 471 | 471 | 461 | 466 | 280,000 |
1986/05/30 | 475 | 475 | 465 | 472 | 319,000 |
1986/05/29 | 480 | 481 | 464 | 474 | 981,000 |
1986/05/28 | 462 | 479 | 462 | 479 | 1,002,000 |
1986/05/27 | 474 | 475 | 461 | 461 | 669,000 |
1986/05/26 | 480 | 480 | 465 | 470 | 650,000 |
1986/05/24 | 476 | 480 | 473 | 477 | 1,486,000 |
1986/05/23 | 475 | 489 | 468 | 471 | 7,118,999 |
1986/05/22 | 458 | 483 | 455 | 477 | 6,510,999 |
1986/05/21 | 445 | 460 | 442 | 456 | 2,630,000 |
1986/05/20 | 430 | 445 | 430 | 435 | 3,570,000 |
1986/05/19 | 440 | 440 | 425 | 425 | 138,000 |
1986/05/17 | 429 | 430 | 427 | 430 | 28,000 |
1986/05/16 | 431 | 440 | 428 | 429 | 390,000 |
1986/05/15 | 431 | 440 | 431 | 432 | 304,000 |
1986/05/14 | 433 | 440 | 433 | 436 | 110,000 |
1986/05/13 | 431 | 448 | 431 | 440 | 258,000 |
1986/05/12 | 432 | 435 | 429 | 431 | 132,000 |
1986/05/09 | 440 | 440 | 432 | 435 | 197,000 |
1986/05/08 | 440 | 440 | 435 | 435 | 136,000 |
1986/05/07 | 435 | 440 | 430 | 435 | 163,000 |
1986/05/06 | 445 | 445 | 435 | 440 | 125,000 |
1986/05/02 | 449 | 450 | 440 | 440 | 429,000 |
1986/05/01 | 447 | 450 | 445 | 448 | 486,000 |
1986/04/30 | 455 | 455 | 445 | 447 | 958,000 |
1986/04/28 | 441 | 457 | 441 | 451 | 1,505,000 |
1986/04/26 | 431 | 447 | 431 | 445 | 1,218,000 |
1986/04/25 | 430 | 430 | 423 | 425 | 739,000 |
1986/04/24 | 433 | 434 | 428 | 428 | 942,000 |
1986/04/23 | 434 | 439 | 428 | 434 | 250,000 |
1986/04/22 | 439 | 440 | 431 | 439 | 211,000 |
1986/04/21 | 427 | 440 | 427 | 438 | 273,000 |
1986/04/19 | 434 | 435 | 432 | 432 | 153,000 |
1986/04/18 | 434 | 439 | 433 | 435 | 260,000 |
1986/04/17 | 435 | 440 | 432 | 439 | 240,000 |
1986/04/16 | 440 | 440 | 432 | 440 | 512,000 |
1986/04/15 | 442 | 443 | 432 | 440 | 446,000 |
1986/04/14 | 442 | 447 | 440 | 444 | 689,000 |
1986/04/11 | 439 | 445 | 438 | 440 | 1,092,000 |
1986/04/10 | 439 | 449 | 431 | 437 | 2,038,000 |
1986/04/09 | 428 | 445 | 425 | 440 | 3,586,000 |
1986/04/08 | 413 | 429 | 412 | 423 | 1,631,000 |
1986/04/07 | 413 | 415 | 412 | 412 | 177,000 |
1986/04/05 | 405 | 414 | 405 | 414 | 181,000 |
1986/04/04 | 408 | 414 | 408 | 409 | 368,000 |
1986/04/03 | 410 | 413 | 407 | 413 | 161,000 |
1986/04/02 | 413 | 413 | 409 | 413 | 227,000 |
1986/04/01 | 407 | 412 | 407 | 408 | 279,000 |
1986/03/31 | 402 | 412 | 401 | 407 | 195,000 |
1986/03/29 | 400 | 405 | 397 | 400 | 91,000 |
1986/03/28 | 406 | 406 | 400 | 402 | 214,000 |
1986/03/27 | 406 | 408 | 406 | 406 | 141,000 |
1986/03/26 | 400 | 409 | 400 | 406 | 116,000 |
1986/03/25 | 409 | 409 | 400 | 409 | 188,000 |
1986/03/24 | 405 | 410 | 400 | 410 | 153,000 |
1986/03/22 | 402 | 405 | 400 | 405 | 536,000 |
1986/03/20 | 404 | 409 | 400 | 400 | 815,000 |
1986/03/19 | 413 | 413 | 405 | 405 | 345,000 |
1986/03/18 | 408 | 411 | 408 | 410 | 275,000 |
1986/03/17 | 410 | 410 | 408 | 410 | 182,000 |
1986/03/15 | 408 | 410 | 408 | 410 | 236,000 |
1986/03/14 | 410 | 410 | 405 | 408 | 375,000 |
1986/03/13 | 412 | 413 | 407 | 410 | 402,000 |
1986/03/12 | 413 | 413 | 411 | 412 | 256,000 |
1986/03/11 | 408 | 413 | 408 | 413 | 244,000 |
1986/03/10 | 408 | 410 | 407 | 410 | 381,000 |
1986/03/07 | 411 | 411 | 408 | 410 | 181,000 |
1986/03/06 | 410 | 411 | 410 | 411 | 211,000 |
1986/03/05 | 410 | 411 | 408 | 410 | 173,000 |
1986/03/04 | 415 | 415 | 410 | 410 | 168,000 |
1986/03/03 | 418 | 418 | 411 | 415 | 827,000 |
1986/03/01 | 415 | 417 | 413 | 415 | 229,000 |
1986/02/28 | 408 | 420 | 405 | 418 | 288,000 |
1986/02/27 | 402 | 405 | 401 | 405 | 222,000 |
1986/02/26 | 402 | 403 | 401 | 402 | 681,000 |
1986/02/25 | 402 | 403 | 402 | 403 | 258,000 |
1986/02/24 | 406 | 406 | 401 | 403 | 156,000 |
1986/02/22 | 401 | 405 | 400 | 401 | 209,000 |
1986/02/21 | 401 | 405 | 400 | 405 | 279,000 |
1986/02/20 | 405 | 410 | 401 | 401 | 290,000 |
1986/02/19 | 410 | 415 | 410 | 410 | 356,000 |
1986/02/18 | 415 | 415 | 410 | 415 | 258,000 |
1986/02/17 | 415 | 418 | 415 | 418 | 277,000 |
1986/02/15 | 410 | 415 | 409 | 415 | 171,000 |
1986/02/14 | 403 | 409 | 403 | 407 | 132,000 |
1986/02/13 | 409 | 410 | 400 | 400 | 453,000 |
1986/02/12 | 405 | 410 | 405 | 405 | 172,000 |
1986/02/10 | 401 | 407 | 401 | 405 | 143,000 |
1986/02/07 | 405 | 405 | 400 | 402 | 147,000 |
1986/02/06 | 399 | 400 | 398 | 400 | 228,000 |
1986/02/05 | 399 | 403 | 398 | 399 | 283,000 |
1986/02/04 | 397 | 405 | 397 | 403 | 431,000 |
1986/02/03 | 397 | 399 | 396 | 397 | 457,000 |
1986/02/01 | 395 | 397 | 395 | 397 | 310,000 |
1986/01/31 | 395 | 395 | 392 | 394 | 168,000 |
1986/01/30 | 394 | 395 | 390 | 392 | 132,000 |
1986/01/29 | 390 | 394 | 390 | 392 | 189,000 |
1986/01/28 | 396 | 397 | 392 | 396 | 93,000 |
1986/01/27 | 397 | 399 | 391 | 392 | 178,000 |
1986/01/25 | 398 | 398 | 397 | 397 | 161,000 |
1986/01/24 | 398 | 399 | 398 | 398 | 228,000 |
1986/01/23 | 398 | 399 | 397 | 398 | 68,000 |
1986/01/22 | 397 | 399 | 397 | 398 | 525,000 |
1986/01/21 | 398 | 399 | 396 | 397 | 1,042,000 |
1986/01/20 | 399 | 400 | 398 | 400 | 533,000 |
1986/01/18 | 398 | 398 | 396 | 396 | 851,000 |
1986/01/17 | 399 | 400 | 399 | 399 | 544,000 |
1986/01/16 | 400 | 401 | 396 | 400 | 634,000 |
1986/01/14 | 401 | 403 | 400 | 401 | 339,000 |
1986/01/13 | 400 | 405 | 400 | 405 | 286,000 |
1986/01/10 | 403 | 403 | 400 | 400 | 159,000 |
1986/01/09 | 403 | 405 | 400 | 400 | 239,000 |
1986/01/08 | 401 | 405 | 401 | 404 | 332,000 |
1986/01/07 | 400 | 402 | 400 | 402 | 405,000 |
1986/01/06 | 400 | 402 | 400 | 400 | 475,000 |
1986/01/04 | 401 | 401 | 400 | 401 | 50,000 |