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 |
---|---|---|---|---|---|
1988/12/28 | 781 | 798 | 780 | 795 | 841,000 |
1988/12/27 | 805 | 805 | 781 | 785 | 698,000 |
1988/12/26 | 790 | 800 | 790 | 799 | 790,000 |
1988/12/24 | 780 | 790 | 773 | 790 | 460,000 |
1988/12/23 | 777 | 780 | 769 | 775 | 428,000 |
1988/12/22 | 772 | 775 | 765 | 770 | 524,000 |
1988/12/21 | 761 | 774 | 761 | 773 | 455,000 |
1988/12/20 | 778 | 778 | 760 | 763 | 459,000 |
1988/12/19 | 787 | 787 | 770 | 771 | 390,000 |
1988/12/16 | 802 | 802 | 783 | 789 | 703,000 |
1988/12/15 | 792 | 798 | 790 | 792 | 334,000 |
1988/12/14 | 805 | 806 | 790 | 791 | 421,000 |
1988/12/13 | 805 | 813 | 800 | 805 | 558,000 |
1988/12/12 | 819 | 819 | 805 | 805 | 548,000 |
1988/12/09 | 805 | 820 | 802 | 819 | 1,034,000 |
1988/12/08 | 809 | 819 | 795 | 815 | 1,410,000 |
1988/12/07 | 815 | 819 | 796 | 819 | 1,222,000 |
1988/12/06 | 830 | 833 | 802 | 810 | 4,313,000 |
1988/12/05 | 801 | 824 | 795 | 822 | 2,126,000 |
1988/12/03 | 821 | 822 | 805 | 821 | 1,764,000 |
1988/12/02 | 818 | 825 | 811 | 822 | 7,300,999 |
1988/12/01 | 795 | 818 | 790 | 808 | 10,045,999 |
1988/11/30 | 803 | 803 | 783 | 789 | 4,537,000 |
1988/11/29 | 772 | 794 | 760 | 794 | 3,488,000 |
1988/11/28 | 779 | 787 | 755 | 762 | 4,259,000 |
1988/11/26 | 760 | 770 | 756 | 770 | 1,302,000 |
1988/11/25 | 746 | 770 | 746 | 770 | 2,162,000 |
1988/11/24 | 750 | 750 | 736 | 745 | 954,000 |
1988/11/22 | 730 | 748 | 730 | 740 | 2,148,000 |
1988/11/21 | 714 | 725 | 708 | 724 | 573,000 |
1988/11/18 | 717 | 720 | 704 | 704 | 337,000 |
1988/11/17 | 707 | 709 | 700 | 707 | 342,000 |
1988/11/16 | 697 | 707 | 697 | 707 | 213,000 |
1988/11/15 | 700 | 707 | 690 | 707 | 188,000 |
1988/11/14 | 695 | 695 | 681 | 681 | 189,000 |
1988/11/11 | 690 | 700 | 679 | 685 | 368,000 |
1988/11/10 | 700 | 700 | 690 | 690 | 267,000 |
1988/11/09 | 699 | 715 | 693 | 695 | 367,000 |
1988/11/08 | 699 | 699 | 690 | 699 | 292,000 |
1988/11/07 | 705 | 705 | 694 | 695 | 354,000 |
1988/11/05 | 705 | 710 | 695 | 710 | 480,000 |
1988/11/04 | 715 | 715 | 690 | 690 | 566,000 |
1988/11/02 | 730 | 730 | 704 | 705 | 528,000 |
1988/11/01 | 737 | 737 | 721 | 730 | 457,000 |
1988/10/31 | 730 | 735 | 715 | 717 | 388,000 |
1988/10/29 | 740 | 740 | 715 | 720 | 444,000 |
1988/10/28 | 726 | 730 | 722 | 722 | 577,000 |
1988/10/27 | 740 | 746 | 720 | 737 | 439,000 |
1988/10/26 | 745 | 745 | 735 | 736 | 867,000 |
1988/10/25 | 700 | 719 | 700 | 715 | 1,247,000 |
1988/10/24 | 685 | 699 | 682 | 692 | 502,000 |
1988/10/22 | 685 | 685 | 675 | 685 | 117,000 |
1988/10/21 | 682 | 685 | 673 | 673 | 345,000 |
1988/10/20 | 685 | 686 | 670 | 680 | 266,000 |
1988/10/19 | 678 | 678 | 665 | 675 | 138,000 |
1988/10/18 | 657 | 680 | 655 | 679 | 160,000 |
1988/10/17 | 661 | 664 | 656 | 657 | 235,000 |
1988/10/14 | 672 | 673 | 660 | 661 | 207,000 |
1988/10/13 | 675 | 682 | 670 | 672 | 260,000 |
1988/10/12 | 675 | 680 | 674 | 680 | 325,000 |
1988/10/11 | 699 | 699 | 673 | 675 | 290,000 |
1988/10/07 | 680 | 690 | 670 | 680 | 208,000 |
1988/10/06 | 700 | 700 | 686 | 690 | 247,000 |
1988/10/05 | 700 | 705 | 695 | 700 | 407,000 |
1988/10/04 | 707 | 720 | 695 | 698 | 359,000 |
1988/10/03 | 721 | 721 | 710 | 715 | 232,000 |
1988/10/01 | 730 | 731 | 720 | 720 | 148,000 |
1988/09/30 | 717 | 745 | 704 | 740 | 450,000 |
1988/09/29 | 719 | 728 | 713 | 727 | 85,000 |
1988/09/28 | 706 | 735 | 703 | 735 | 207,000 |
1988/09/27 | 716 | 716 | 701 | 701 | 193,000 |
1988/09/26 | 710 | 730 | 705 | 719 | 366,000 |
1988/09/24 | 730 | 730 | 723 | 725 | 514,000 |
1988/09/22 | 729 | 729 | 720 | 725 | 144,000 |
1988/09/21 | 715 | 720 | 713 | 720 | 286,000 |
1988/09/20 | 721 | 730 | 717 | 717 | 253,000 |
1988/09/19 | 722 | 731 | 720 | 720 | 269,000 |
1988/09/16 | 735 | 735 | 715 | 722 | 313,000 |
1988/09/14 | 736 | 736 | 730 | 735 | 648,000 |
1988/09/13 | 749 | 750 | 736 | 736 | 905,000 |
1988/09/12 | 741 | 754 | 740 | 743 | 509,000 |
1988/09/09 | 735 | 746 | 735 | 745 | 799,000 |
1988/09/08 | 745 | 747 | 735 | 739 | 551,000 |
1988/09/07 | 745 | 745 | 731 | 739 | 505,000 |
1988/09/06 | 750 | 750 | 729 | 729 | 699,000 |
1988/09/05 | 771 | 791 | 736 | 760 | 2,749,000 |
1988/09/03 | 720 | 770 | 708 | 770 | 1,480,000 |
1988/09/02 | 696 | 701 | 695 | 701 | 233,000 |
1988/09/01 | 706 | 714 | 695 | 700 | 322,000 |
1988/08/31 | 715 | 720 | 707 | 707 | 319,000 |
1988/08/30 | 733 | 735 | 715 | 716 | 408,000 |
1988/08/29 | 740 | 749 | 730 | 730 | 557,000 |
1988/08/27 | 746 | 755 | 738 | 738 | 319,000 |
1988/08/26 | 754 | 760 | 738 | 748 | 480,000 |
1988/08/25 | 755 | 768 | 750 | 764 | 1,443,000 |
1988/08/24 | 768 | 770 | 740 | 749 | 619,000 |
1988/08/23 | 770 | 780 | 759 | 765 | 6,270,999 |
1988/08/22 | 733 | 774 | 732 | 770 | 4,521,000 |
1988/08/19 | 740 | 740 | 725 | 735 | 150,000 |
1988/08/18 | 745 | 750 | 727 | 745 | 320,000 |
1988/08/17 | 740 | 750 | 735 | 744 | 420,000 |
1988/08/16 | 735 | 745 | 735 | 740 | 331,000 |
1988/08/15 | 735 | 745 | 728 | 745 | 427,000 |
1988/08/12 | 711 | 725 | 710 | 723 | 323,000 |
1988/08/11 | 720 | 720 | 709 | 709 | 295,000 |
1988/08/10 | 735 | 735 | 710 | 715 | 294,000 |
1988/08/09 | 754 | 765 | 740 | 740 | 560,000 |
1988/08/08 | 758 | 758 | 735 | 749 | 330,000 |
1988/08/06 | 755 | 755 | 748 | 748 | 307,000 |
1988/08/05 | 760 | 761 | 739 | 745 | 946,000 |
1988/08/04 | 765 | 765 | 752 | 760 | 525,000 |
1988/08/03 | 763 | 773 | 760 | 767 | 1,191,000 |
1988/08/02 | 740 | 765 | 740 | 765 | 2,139,000 |
1988/08/01 | 719 | 735 | 709 | 730 | 1,582,000 |
1988/07/30 | 725 | 729 | 717 | 729 | 188,000 |
1988/07/29 | 726 | 730 | 715 | 715 | 294,000 |
1988/07/28 | 729 | 739 | 723 | 723 | 338,000 |
1988/07/27 | 750 | 750 | 731 | 739 | 504,000 |
1988/07/26 | 723 | 725 | 720 | 721 | 388,000 |
1988/07/25 | 734 | 734 | 721 | 725 | 190,000 |
1988/07/23 | 740 | 741 | 715 | 735 | 309,000 |
1988/07/22 | 760 | 770 | 739 | 740 | 622,000 |
1988/07/21 | 790 | 791 | 761 | 761 | 616,000 |
1988/07/20 | 764 | 785 | 759 | 784 | 668,000 |
1988/07/19 | 790 | 800 | 749 | 759 | 701,000 |
1988/07/18 | 811 | 820 | 792 | 800 | 546,000 |
1988/07/15 | 800 | 829 | 792 | 815 | 2,657,000 |
1988/07/14 | 800 | 801 | 780 | 791 | 925,000 |
1988/07/13 | 800 | 806 | 790 | 790 | 1,517,000 |
1988/07/12 | 815 | 820 | 805 | 806 | 777,000 |
1988/07/11 | 820 | 825 | 811 | 818 | 944,000 |
1988/07/08 | 830 | 837 | 811 | 820 | 3,712,000 |
1988/07/07 | 799 | 829 | 796 | 825 | 5,548,999 |
1988/07/06 | 799 | 805 | 792 | 792 | 4,040,000 |
1988/07/05 | 769 | 780 | 768 | 779 | 1,232,000 |
1988/07/04 | 759 | 778 | 759 | 768 | 513,000 |
1988/07/02 | 775 | 780 | 766 | 766 | 571,000 |
1988/07/01 | 799 | 800 | 776 | 785 | 3,363,000 |
1988/06/30 | 770 | 807 | 766 | 788 | 6,957,999 |
1988/06/29 | 760 | 773 | 755 | 763 | 2,489,000 |
1988/06/28 | 766 | 766 | 751 | 751 | 2,503,000 |
1988/06/27 | 740 | 760 | 738 | 757 | 1,997,000 |
1988/06/25 | 749 | 749 | 735 | 745 | 918,000 |
1988/06/24 | 736 | 755 | 734 | 740 | 2,618,000 |
1988/06/23 | 730 | 730 | 725 | 726 | 864,000 |
1988/06/22 | 735 | 738 | 721 | 721 | 2,051,000 |
1988/06/21 | 720 | 730 | 720 | 730 | 1,387,000 |
1988/06/20 | 735 | 735 | 722 | 725 | 1,170,000 |
1988/06/17 | 729 | 729 | 715 | 728 | 1,534,000 |
1988/06/16 | 720 | 724 | 718 | 720 | 485,000 |
1988/06/15 | 724 | 735 | 715 | 720 | 1,317,000 |
1988/06/14 | 715 | 715 | 707 | 714 | 784,000 |
1988/06/13 | 706 | 716 | 703 | 710 | 846,000 |
1988/06/10 | 704 | 705 | 698 | 700 | 698,000 |
1988/06/09 | 704 | 710 | 698 | 698 | 962,000 |
1988/06/08 | 707 | 710 | 702 | 707 | 569,000 |
1988/06/07 | 711 | 718 | 706 | 707 | 824,000 |
1988/06/06 | 722 | 725 | 710 | 712 | 1,077,000 |
1988/06/04 | 730 | 730 | 718 | 720 | 567,000 |
1988/06/03 | 740 | 740 | 728 | 728 | 1,051,000 |
1988/06/02 | 749 | 758 | 730 | 736 | 4,346,000 |
1988/06/01 | 731 | 739 | 727 | 735 | 4,576,000 |
1988/05/31 | 720 | 728 | 718 | 721 | 2,324,000 |
1988/05/30 | 724 | 725 | 716 | 720 | 2,229,000 |
1988/05/28 | 725 | 726 | 717 | 720 | 4,070,000 |
1988/05/27 | 715 | 729 | 708 | 715 | 11,008,999 |
1988/05/26 | 706 | 715 | 700 | 705 | 7,193,999 |
1988/05/25 | 661 | 680 | 660 | 680 | 2,437,000 |
1988/05/24 | 659 | 659 | 655 | 658 | 355,000 |
1988/05/23 | 661 | 664 | 652 | 657 | 433,000 |
1988/05/20 | 665 | 665 | 655 | 660 | 494,000 |
1988/05/19 | 662 | 664 | 655 | 662 | 1,155,000 |
1988/05/18 | 656 | 668 | 653 | 666 | 1,533,000 |
1988/05/17 | 653 | 659 | 650 | 652 | 1,222,000 |
1988/05/16 | 646 | 649 | 642 | 649 | 637,000 |
1988/05/13 | 640 | 645 | 639 | 640 | 566,000 |
1988/05/12 | 636 | 642 | 630 | 639 | 451,000 |
1988/05/11 | 638 | 640 | 633 | 635 | 519,000 |
1988/05/10 | 638 | 638 | 636 | 638 | 166,000 |
1988/05/09 | 640 | 640 | 635 | 636 | 338,000 |
1988/05/07 | 640 | 640 | 635 | 637 | 304,000 |
1988/05/06 | 640 | 641 | 632 | 637 | 760,000 |
1988/05/02 | 637 | 644 | 626 | 643 | 1,610,000 |
1988/04/30 | 630 | 630 | 626 | 630 | 285,000 |
1988/04/28 | 617 | 629 | 616 | 625 | 492,000 |
1988/04/27 | 620 | 622 | 615 | 615 | 241,000 |
1988/04/26 | 625 | 628 | 617 | 617 | 378,000 |
1988/04/25 | 621 | 625 | 615 | 620 | 307,000 |
1988/04/23 | 619 | 623 | 610 | 611 | 182,000 |
1988/04/22 | 623 | 623 | 617 | 618 | 188,000 |
1988/04/21 | 613 | 620 | 613 | 615 | 275,000 |
1988/04/20 | 624 | 624 | 614 | 623 | 156,000 |
1988/04/19 | 613 | 629 | 613 | 614 | 194,000 |
1988/04/18 | 629 | 629 | 612 | 613 | 196,000 |
1988/04/15 | 622 | 622 | 602 | 610 | 856,000 |
1988/04/14 | 608 | 620 | 608 | 619 | 240,000 |
1988/04/13 | 622 | 622 | 611 | 612 | 196,000 |
1988/04/12 | 621 | 624 | 618 | 620 | 211,000 |
1988/04/11 | 630 | 630 | 616 | 616 | 205,000 |
1988/04/08 | 638 | 640 | 614 | 620 | 921,000 |
1988/04/07 | 645 | 646 | 636 | 637 | 777,000 |
1988/04/06 | 636 | 647 | 635 | 635 | 723,000 |
1988/04/05 | 640 | 640 | 628 | 634 | 683,000 |
1988/04/04 | 638 | 645 | 636 | 640 | 984,000 |
1988/04/02 | 627 | 649 | 621 | 647 | 2,815,000 |
1988/04/01 | 619 | 632 | 615 | 617 | 1,991,000 |
1988/03/31 | 618 | 619 | 610 | 618 | 442,000 |
1988/03/30 | 606 | 618 | 606 | 608 | 484,000 |
1988/03/29 | 611 | 619 | 601 | 605 | 499,000 |
1988/03/28 | 600 | 610 | 594 | 600 | 521,000 |
1988/03/26 | 605 | 610 | 602 | 610 | 616,000 |
1988/03/25 | 615 | 615 | 600 | 606 | 288,000 |
1988/03/24 | 615 | 616 | 605 | 605 | 347,000 |
1988/03/23 | 617 | 617 | 610 | 614 | 312,000 |
1988/03/22 | 601 | 615 | 601 | 610 | 765,000 |
1988/03/18 | 605 | 609 | 597 | 609 | 1,247,000 |
1988/03/17 | 604 | 604 | 599 | 599 | 1,190,000 |
1988/03/16 | 594 | 604 | 594 | 604 | 366,000 |
1988/03/15 | 598 | 598 | 590 | 595 | 335,000 |
1988/03/14 | 598 | 601 | 585 | 595 | 759,000 |
1988/03/11 | 597 | 608 | 596 | 603 | 1,003,000 |
1988/03/10 | 606 | 606 | 597 | 597 | 909,000 |
1988/03/09 | 592 | 600 | 592 | 596 | 979,000 |
1988/03/08 | 600 | 600 | 591 | 592 | 395,000 |
1988/03/07 | 599 | 605 | 599 | 601 | 277,000 |
1988/03/05 | 600 | 602 | 596 | 601 | 319,000 |
1988/03/04 | 598 | 605 | 598 | 598 | 392,000 |
1988/03/03 | 600 | 605 | 596 | 596 | 1,924,000 |
1988/03/02 | 610 | 613 | 605 | 605 | 857,000 |
1988/03/01 | 605 | 606 | 600 | 605 | 896,000 |
1988/02/29 | 614 | 614 | 601 | 605 | 202,000 |
1988/02/27 | 613 | 614 | 605 | 614 | 685,000 |
1988/02/26 | 605 | 611 | 601 | 611 | 736,000 |
1988/02/25 | 596 | 606 | 590 | 606 | 948,000 |
1988/02/24 | 608 | 608 | 598 | 608 | 656,000 |
1988/02/23 | 605 | 611 | 598 | 610 | 678,000 |
1988/02/22 | 602 | 610 | 596 | 609 | 761,000 |
1988/02/19 | 599 | 612 | 595 | 612 | 774,000 |
1988/02/18 | 610 | 613 | 599 | 604 | 835,000 |
1988/02/17 | 610 | 610 | 600 | 610 | 1,080,000 |
1988/02/16 | 604 | 614 | 600 | 614 | 2,228,000 |
1988/02/15 | 580 | 610 | 580 | 610 | 1,963,000 |
1988/02/12 | 584 | 585 | 575 | 584 | 409,000 |
1988/02/10 | 580 | 584 | 577 | 580 | 259,000 |
1988/02/09 | 575 | 585 | 575 | 580 | 292,000 |
1988/02/08 | 590 | 595 | 580 | 580 | 914,000 |
1988/02/06 | 580 | 585 | 580 | 580 | 227,000 |
1988/02/05 | 575 | 580 | 570 | 570 | 118,000 |
1988/02/04 | 575 | 580 | 575 | 575 | 87,000 |
1988/02/03 | 575 | 581 | 570 | 581 | 327,000 |
1988/02/02 | 583 | 583 | 575 | 578 | 120,000 |
1988/02/01 | 588 | 588 | 575 | 583 | 303,000 |
1988/01/30 | 575 | 585 | 575 | 580 | 649,000 |
1988/01/29 | 575 | 587 | 572 | 585 | 690,000 |
1988/01/28 | 575 | 585 | 572 | 585 | 293,000 |
1988/01/27 | 568 | 580 | 560 | 580 | 820,000 |
1988/01/26 | 570 | 573 | 563 | 568 | 312,000 |
1988/01/25 | 555 | 575 | 555 | 575 | 195,000 |
1988/01/23 | 553 | 560 | 553 | 560 | 81,000 |
1988/01/22 | 550 | 560 | 550 | 551 | 475,000 |
1988/01/21 | 560 | 564 | 547 | 560 | 341,000 |
1988/01/20 | 565 | 570 | 560 | 565 | 552,000 |
1988/01/19 | 564 | 569 | 560 | 563 | 259,000 |
1988/01/18 | 569 | 569 | 560 | 564 | 197,000 |
1988/01/14 | 550 | 555 | 550 | 552 | 279,000 |
1988/01/13 | 553 | 560 | 540 | 549 | 207,000 |
1988/01/12 | 559 | 564 | 551 | 553 | 291,000 |
1988/01/11 | 549 | 556 | 549 | 553 | 200,000 |
1988/01/08 | 561 | 561 | 551 | 559 | 257,000 |
1988/01/07 | 584 | 584 | 555 | 560 | 310,000 |
1988/01/06 | 554 | 584 | 554 | 584 | 954,000 |
1988/01/05 | 552 | 552 | 541 | 550 | 134,000 |
1988/01/04 | 536 | 536 | 520 | 520 | 111,000 |