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 |
---|---|---|---|---|---|
1987/12/28 | 538 | 538 | 510 | 520 | 61,000 |
1987/12/26 | 565 | 565 | 540 | 540 | 313,000 |
1987/12/25 | 570 | 570 | 540 | 545 | 335,000 |
1987/12/24 | 572 | 575 | 560 | 560 | 612,000 |
1987/12/23 | 550 | 564 | 541 | 562 | 661,000 |
1987/12/22 | 553 | 553 | 541 | 543 | 214,000 |
1987/12/21 | 535 | 549 | 530 | 536 | 175,000 |
1987/12/18 | 545 | 550 | 530 | 540 | 126,000 |
1987/12/17 | 550 | 556 | 550 | 553 | 461,000 |
1987/12/16 | 549 | 555 | 548 | 549 | 705,000 |
1987/12/15 | 530 | 543 | 530 | 538 | 458,000 |
1987/12/14 | 520 | 535 | 520 | 534 | 188,000 |
1987/12/11 | 515 | 525 | 512 | 520 | 211,000 |
1987/12/10 | 535 | 538 | 530 | 535 | 232,000 |
1987/12/09 | 532 | 537 | 516 | 525 | 281,000 |
1987/12/08 | 518 | 530 | 510 | 529 | 483,000 |
1987/12/07 | 510 | 515 | 508 | 509 | 339,000 |
1987/12/05 | 506 | 515 | 505 | 515 | 130,000 |
1987/12/04 | 514 | 514 | 507 | 510 | 249,000 |
1987/12/03 | 505 | 507 | 502 | 503 | 200,000 |
1987/12/02 | 501 | 506 | 501 | 505 | 284,000 |
1987/12/01 | 510 | 515 | 500 | 510 | 299,000 |
1987/11/30 | 518 | 520 | 505 | 510 | 95,000 |
1987/11/28 | 510 | 519 | 503 | 518 | 149,000 |
1987/11/27 | 520 | 520 | 505 | 510 | 71,000 |
1987/11/26 | 517 | 517 | 507 | 510 | 68,000 |
1987/11/25 | 510 | 517 | 505 | 507 | 92,000 |
1987/11/24 | 494 | 510 | 494 | 500 | 93,000 |
1987/11/20 | 501 | 504 | 500 | 504 | 100,000 |
1987/11/19 | 500 | 505 | 500 | 500 | 136,000 |
1987/11/18 | 502 | 510 | 499 | 510 | 174,000 |
1987/11/17 | 505 | 505 | 496 | 499 | 147,000 |
1987/11/16 | 500 | 500 | 490 | 490 | 136,000 |
1987/11/13 | 490 | 500 | 480 | 480 | 348,000 |
1987/11/12 | 490 | 490 | 470 | 475 | 172,000 |
1987/11/11 | 500 | 500 | 465 | 470 | 460,000 |
1987/11/10 | 500 | 500 | 480 | 480 | 231,000 |
1987/11/09 | 520 | 520 | 495 | 500 | 85,000 |
1987/11/07 | 507 | 510 | 501 | 510 | 226,000 |
1987/11/06 | 500 | 537 | 495 | 537 | 410,000 |
1987/11/05 | 509 | 509 | 500 | 500 | 190,000 |
1987/11/04 | 523 | 523 | 511 | 511 | 251,000 |
1987/11/02 | 515 | 515 | 510 | 513 | 178,000 |
1987/10/31 | 515 | 519 | 511 | 518 | 48,000 |
1987/10/30 | 501 | 509 | 498 | 509 | 151,000 |
1987/10/29 | 492 | 505 | 485 | 486 | 354,000 |
1987/10/28 | 515 | 530 | 512 | 512 | 516,000 |
1987/10/27 | 490 | 524 | 480 | 524 | 483,000 |
1987/10/26 | 531 | 535 | 480 | 485 | 821,000 |
1987/10/24 | 515 | 546 | 515 | 530 | 349,000 |
1987/10/23 | 536 | 543 | 510 | 523 | 1,008,000 |
1987/10/22 | 580 | 600 | 560 | 561 | 618,000 |
1987/10/21 | 550 | 550 | 546 | 550 | 333,000 |
1987/10/20 | 490 | 490 | 490 | 490 | 144,000 |
1987/10/19 | 603 | 603 | 565 | 590 | 319,000 |
1987/10/16 | 625 | 625 | 595 | 613 | 259,000 |
1987/10/15 | 599 | 625 | 599 | 618 | 305,000 |
1987/10/14 | 615 | 619 | 606 | 619 | 1,780,000 |
1987/10/13 | 618 | 625 | 615 | 615 | 414,000 |
1987/10/12 | 633 | 633 | 620 | 628 | 336,000 |
1987/10/09 | 625 | 647 | 624 | 635 | 3,397,000 |
1987/10/08 | 615 | 625 | 615 | 625 | 1,140,000 |
1987/10/07 | 605 | 618 | 605 | 610 | 562,000 |
1987/10/06 | 610 | 625 | 605 | 621 | 954,000 |
1987/10/05 | 601 | 611 | 600 | 605 | 282,000 |
1987/10/03 | 605 | 605 | 598 | 598 | 203,000 |
1987/10/02 | 605 | 607 | 595 | 595 | 256,000 |
1987/10/01 | 595 | 603 | 588 | 601 | 401,000 |
1987/09/30 | 584 | 595 | 584 | 585 | 362,000 |
1987/09/29 | 580 | 585 | 580 | 582 | 589,000 |
1987/09/28 | 582 | 585 | 581 | 583 | 229,000 |
1987/09/26 | 585 | 585 | 575 | 580 | 159,000 |
1987/09/25 | 595 | 595 | 583 | 583 | 202,000 |
1987/09/24 | 583 | 585 | 583 | 583 | 117,000 |
1987/09/22 | 585 | 590 | 580 | 583 | 58,000 |
1987/09/21 | 594 | 594 | 576 | 580 | 259,000 |
1987/09/18 | 570 | 580 | 565 | 580 | 190,000 |
1987/09/17 | 580 | 581 | 565 | 565 | 333,000 |
1987/09/16 | 585 | 589 | 580 | 585 | 211,000 |
1987/09/14 | 580 | 590 | 580 | 585 | 70,000 |
1987/09/11 | 590 | 590 | 580 | 586 | 252,000 |
1987/09/10 | 589 | 590 | 582 | 583 | 106,000 |
1987/09/09 | 586 | 600 | 585 | 585 | 216,000 |
1987/09/08 | 586 | 600 | 586 | 586 | 74,000 |
1987/09/07 | 588 | 591 | 586 | 587 | 136,000 |
1987/09/05 | 602 | 608 | 585 | 594 | 73,000 |
1987/09/04 | 610 | 610 | 597 | 608 | 149,000 |
1987/09/03 | 596 | 619 | 595 | 610 | 410,000 |
1987/09/02 | 610 | 613 | 605 | 606 | 299,000 |
1987/09/01 | 613 | 620 | 605 | 615 | 345,000 |
1987/08/31 | 613 | 623 | 613 | 622 | 227,000 |
1987/08/29 | 620 | 623 | 612 | 623 | 469,000 |
1987/08/28 | 615 | 624 | 614 | 615 | 527,000 |
1987/08/27 | 625 | 625 | 612 | 625 | 458,000 |
1987/08/26 | 625 | 627 | 610 | 625 | 650,000 |
1987/08/25 | 627 | 628 | 615 | 627 | 1,347,000 |
1987/08/24 | 629 | 630 | 620 | 628 | 361,000 |
1987/08/22 | 627 | 632 | 620 | 630 | 585,000 |
1987/08/21 | 629 | 630 | 620 | 630 | 609,000 |
1987/08/20 | 620 | 631 | 616 | 631 | 1,098,000 |
1987/08/19 | 601 | 624 | 601 | 620 | 832,000 |
1987/08/18 | 612 | 632 | 607 | 631 | 862,000 |
1987/08/17 | 605 | 616 | 605 | 610 | 368,000 |
1987/08/14 | 612 | 619 | 600 | 613 | 1,659,000 |
1987/08/13 | 637 | 637 | 610 | 622 | 1,329,000 |
1987/08/12 | 610 | 640 | 610 | 640 | 1,785,000 |
1987/08/11 | 614 | 620 | 607 | 620 | 635,000 |
1987/08/10 | 600 | 619 | 600 | 612 | 545,000 |
1987/08/07 | 591 | 621 | 591 | 610 | 1,411,000 |
1987/08/06 | 580 | 615 | 580 | 601 | 2,357,000 |
1987/08/05 | 585 | 590 | 579 | 580 | 473,000 |
1987/08/04 | 600 | 605 | 585 | 595 | 698,000 |
1987/08/03 | 609 | 620 | 604 | 610 | 819,000 |
1987/08/01 | 620 | 620 | 611 | 619 | 1,785,000 |
1987/07/31 | 627 | 627 | 610 | 610 | 2,491,000 |
1987/07/30 | 609 | 633 | 608 | 627 | 5,022,999 |
1987/07/29 | 604 | 604 | 593 | 600 | 2,070,000 |
1987/07/28 | 597 | 600 | 582 | 600 | 1,392,000 |
1987/07/27 | 589 | 600 | 585 | 600 | 1,441,000 |
1987/07/25 | 567 | 580 | 565 | 579 | 320,000 |
1987/07/24 | 578 | 584 | 573 | 575 | 789,000 |
1987/07/23 | 575 | 588 | 575 | 588 | 822,000 |
1987/07/22 | 590 | 595 | 583 | 583 | 2,068,000 |
1987/07/21 | 600 | 604 | 589 | 590 | 2,434,000 |
1987/07/20 | 585 | 612 | 576 | 607 | 5,763,999 |
1987/07/17 | 585 | 595 | 580 | 585 | 5,100,999 |
1987/07/16 | 574 | 577 | 561 | 575 | 2,462,000 |
1987/07/15 | 572 | 572 | 530 | 545 | 2,443,000 |
1987/07/14 | 560 | 580 | 560 | 569 | 3,873,000 |
1987/07/13 | 545 | 559 | 545 | 559 | 1,062,000 |
1987/07/10 | 548 | 550 | 540 | 543 | 1,299,000 |
1987/07/09 | 540 | 542 | 530 | 540 | 1,537,000 |
1987/07/08 | 545 | 545 | 532 | 540 | 422,000 |
1987/07/07 | 545 | 545 | 532 | 540 | 427,000 |
1987/07/06 | 550 | 551 | 536 | 545 | 492,000 |
1987/07/04 | 536 | 549 | 536 | 547 | 637,000 |
1987/07/03 | 525 | 543 | 525 | 530 | 650,000 |
1987/07/02 | 525 | 529 | 520 | 529 | 182,000 |
1987/07/01 | 526 | 529 | 517 | 518 | 412,000 |
1987/06/30 | 535 | 535 | 521 | 526 | 207,000 |
1987/06/29 | 525 | 535 | 520 | 535 | 162,000 |
1987/06/27 | 525 | 525 | 509 | 519 | 444,000 |
1987/06/26 | 545 | 549 | 525 | 525 | 632,000 |
1987/06/25 | 535 | 535 | 521 | 530 | 295,000 |
1987/06/24 | 539 | 539 | 525 | 535 | 350,000 |
1987/06/23 | 525 | 541 | 516 | 539 | 370,000 |
1987/06/22 | 536 | 536 | 521 | 521 | 156,000 |
1987/06/19 | 532 | 536 | 523 | 536 | 282,000 |
1987/06/18 | 525 | 537 | 512 | 522 | 668,000 |
1987/06/17 | 535 | 540 | 522 | 530 | 376,000 |
1987/06/16 | 544 | 547 | 534 | 540 | 823,000 |
1987/06/15 | 545 | 550 | 532 | 534 | 1,024,000 |
1987/06/12 | 540 | 553 | 532 | 532 | 844,000 |
1987/06/11 | 564 | 565 | 540 | 548 | 1,759,000 |
1987/06/10 | 539 | 565 | 530 | 564 | 4,857,000 |
1987/06/09 | 521 | 540 | 520 | 535 | 1,299,000 |
1987/06/08 | 520 | 524 | 516 | 520 | 40,000 |
1987/06/06 | 525 | 525 | 520 | 523 | 51,000 |
1987/06/05 | 530 | 530 | 520 | 520 | 129,000 |
1987/06/04 | 530 | 530 | 520 | 520 | 181,000 |
1987/06/03 | 518 | 535 | 515 | 520 | 1,114,000 |
1987/06/02 | 504 | 519 | 504 | 510 | 94,000 |
1987/06/01 | 501 | 510 | 501 | 502 | 393,000 |
1987/05/30 | 537 | 537 | 514 | 520 | 424,000 |
1987/05/29 | 515 | 539 | 510 | 537 | 830,000 |
1987/05/28 | 510 | 514 | 500 | 501 | 252,000 |
1987/05/27 | 510 | 515 | 500 | 510 | 292,000 |
1987/05/26 | 507 | 513 | 500 | 510 | 284,000 |
1987/05/25 | 500 | 510 | 500 | 505 | 123,000 |
1987/05/23 | 518 | 518 | 505 | 505 | 113,000 |
1987/05/22 | 515 | 519 | 510 | 510 | 504,000 |
1987/05/21 | 515 | 520 | 501 | 510 | 203,000 |
1987/05/20 | 518 | 518 | 500 | 500 | 224,000 |
1987/05/19 | 510 | 510 | 500 | 510 | 71,000 |
1987/05/18 | 508 | 510 | 490 | 490 | 138,000 |
1987/05/15 | 520 | 520 | 500 | 500 | 210,000 |
1987/05/14 | 498 | 520 | 498 | 515 | 379,000 |
1987/05/13 | 492 | 492 | 479 | 479 | 171,000 |
1987/05/12 | 471 | 480 | 471 | 472 | 227,000 |
1987/05/11 | 472 | 480 | 472 | 475 | 89,000 |
1987/05/08 | 470 | 475 | 468 | 470 | 198,000 |
1987/05/07 | 480 | 480 | 469 | 475 | 114,000 |
1987/05/06 | 486 | 486 | 479 | 480 | 108,000 |
1987/05/02 | 487 | 490 | 485 | 487 | 154,000 |
1987/05/01 | 510 | 510 | 491 | 495 | 266,000 |
1987/04/30 | 500 | 500 | 487 | 495 | 212,000 |
1987/04/28 | 488 | 488 | 472 | 480 | 87,000 |
1987/04/27 | 465 | 485 | 465 | 483 | 83,000 |
1987/04/25 | 456 | 470 | 455 | 470 | 77,000 |
1987/04/24 | 461 | 464 | 455 | 455 | 106,000 |
1987/04/23 | 460 | 465 | 451 | 451 | 227,000 |
1987/04/22 | 465 | 465 | 455 | 455 | 240,000 |
1987/04/21 | 470 | 470 | 467 | 467 | 411,000 |
1987/04/20 | 470 | 475 | 465 | 470 | 550,000 |
1987/04/17 | 473 | 475 | 472 | 472 | 179,000 |
1987/04/16 | 473 | 480 | 473 | 475 | 155,000 |
1987/04/15 | 485 | 485 | 465 | 475 | 413,000 |
1987/04/14 | 477 | 485 | 475 | 475 | 413,000 |
1987/04/13 | 485 | 486 | 475 | 485 | 524,000 |
1987/04/10 | 490 | 495 | 480 | 495 | 227,000 |
1987/04/09 | 500 | 501 | 498 | 500 | 312,000 |
1987/04/08 | 500 | 509 | 500 | 505 | 296,000 |
1987/04/07 | 519 | 519 | 506 | 519 | 414,000 |
1987/04/06 | 510 | 514 | 510 | 511 | 213,000 |
1987/04/04 | 511 | 515 | 505 | 514 | 198,000 |
1987/04/03 | 512 | 519 | 512 | 514 | 240,000 |
1987/04/02 | 520 | 520 | 514 | 514 | 153,000 |
1987/04/01 | 521 | 521 | 500 | 510 | 280,000 |
1987/03/31 | 510 | 519 | 510 | 519 | 236,000 |
1987/03/30 | 520 | 529 | 509 | 520 | 285,000 |
1987/03/28 | 520 | 529 | 515 | 529 | 374,000 |
1987/03/27 | 500 | 500 | 491 | 500 | 511,000 |
1987/03/26 | 509 | 515 | 495 | 495 | 329,000 |
1987/03/25 | 515 | 515 | 508 | 511 | 135,000 |
1987/03/24 | 509 | 513 | 503 | 510 | 178,000 |
1987/03/23 | 519 | 520 | 511 | 520 | 274,000 |
1987/03/20 | 514 | 515 | 510 | 510 | 146,000 |
1987/03/19 | 510 | 515 | 510 | 515 | 188,000 |
1987/03/18 | 498 | 510 | 498 | 510 | 129,000 |
1987/03/17 | 510 | 518 | 506 | 506 | 329,000 |
1987/03/16 | 519 | 520 | 510 | 519 | 326,000 |
1987/03/13 | 519 | 522 | 518 | 519 | 430,000 |
1987/03/12 | 519 | 521 | 510 | 520 | 316,000 |
1987/03/11 | 503 | 510 | 503 | 510 | 546,000 |
1987/03/10 | 522 | 522 | 511 | 513 | 713,000 |
1987/03/09 | 510 | 523 | 509 | 520 | 779,000 |
1987/03/07 | 510 | 511 | 509 | 510 | 165,000 |
1987/03/06 | 508 | 516 | 507 | 516 | 361,000 |
1987/03/05 | 510 | 511 | 504 | 507 | 803,000 |
1987/03/04 | 503 | 508 | 500 | 508 | 464,000 |
1987/03/03 | 503 | 505 | 496 | 503 | 292,000 |
1987/03/02 | 506 | 507 | 490 | 490 | 1,018,000 |
1987/02/28 | 500 | 508 | 500 | 507 | 146,000 |
1987/02/27 | 511 | 511 | 495 | 499 | 578,000 |
1987/02/26 | 511 | 514 | 510 | 514 | 257,000 |
1987/02/25 | 515 | 520 | 505 | 516 | 985,000 |
1987/02/24 | 513 | 516 | 506 | 516 | 927,000 |
1987/02/23 | 505 | 513 | 505 | 513 | 411,000 |
1987/02/20 | 500 | 513 | 500 | 513 | 714,000 |
1987/02/19 | 508 | 510 | 500 | 508 | 993,000 |
1987/02/18 | 510 | 513 | 505 | 510 | 584,000 |
1987/02/17 | 509 | 515 | 509 | 513 | 409,000 |
1987/02/16 | 506 | 513 | 506 | 510 | 422,000 |
1987/02/13 | 515 | 519 | 510 | 513 | 1,393,000 |
1987/02/12 | 509 | 513 | 508 | 509 | 630,000 |
1987/02/10 | 510 | 515 | 501 | 513 | 681,000 |
1987/02/09 | 509 | 517 | 509 | 511 | 1,007,000 |
1987/02/07 | 497 | 509 | 497 | 505 | 84,000 |
1987/02/06 | 492 | 510 | 492 | 501 | 376,000 |
1987/02/05 | 498 | 504 | 491 | 491 | 689,000 |
1987/02/04 | 500 | 505 | 498 | 499 | 198,000 |
1987/02/03 | 503 | 507 | 500 | 501 | 309,000 |
1987/02/02 | 499 | 506 | 498 | 502 | 220,000 |
1987/01/31 | 499 | 500 | 499 | 499 | 169,000 |
1987/01/30 | 504 | 505 | 496 | 505 | 341,000 |
1987/01/29 | 499 | 500 | 497 | 500 | 376,000 |
1987/01/28 | 498 | 505 | 498 | 500 | 358,000 |
1987/01/27 | 501 | 501 | 497 | 497 | 159,000 |
1987/01/26 | 500 | 503 | 499 | 500 | 465,000 |
1987/01/24 | 499 | 501 | 499 | 499 | 210,000 |
1987/01/23 | 496 | 505 | 496 | 505 | 194,000 |
1987/01/22 | 510 | 511 | 496 | 496 | 301,000 |
1987/01/21 | 505 | 512 | 505 | 510 | 211,000 |
1987/01/20 | 503 | 513 | 503 | 513 | 376,000 |
1987/01/19 | 502 | 513 | 500 | 513 | 232,000 |
1987/01/16 | 498 | 507 | 498 | 502 | 316,000 |
1987/01/14 | 500 | 510 | 496 | 508 | 510,000 |
1987/01/13 | 505 | 505 | 497 | 501 | 460,000 |
1987/01/12 | 507 | 510 | 500 | 501 | 392,000 |
1987/01/09 | 510 | 510 | 503 | 506 | 282,000 |
1987/01/08 | 506 | 510 | 503 | 510 | 216,000 |
1987/01/07 | 505 | 515 | 505 | 505 | 217,000 |
1987/01/06 | 520 | 525 | 504 | 515 | 163,000 |
1987/01/05 | 528 | 528 | 511 | 518 | 100,000 |