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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,210 | 1,210 | 1,200 | 1,210 | 124,000 |
| 1989/12/28 | 1,200 | 1,220 | 1,200 | 1,210 | 416,000 |
| 1989/12/27 | 1,210 | 1,220 | 1,190 | 1,200 | 1,166,000 |
| 1989/12/26 | 1,230 | 1,230 | 1,210 | 1,220 | 953,000 |
| 1989/12/25 | 1,220 | 1,230 | 1,200 | 1,220 | 393,000 |
| 1989/12/22 | 1,210 | 1,220 | 1,190 | 1,200 | 353,000 |
| 1989/12/21 | 1,210 | 1,220 | 1,190 | 1,190 | 919,000 |
| 1989/12/20 | 1,230 | 1,230 | 1,200 | 1,200 | 1,111,000 |
| 1989/12/19 | 1,220 | 1,230 | 1,210 | 1,220 | 558,000 |
| 1989/12/18 | 1,220 | 1,230 | 1,200 | 1,230 | 648,000 |
| 1989/12/15 | 1,220 | 1,220 | 1,200 | 1,220 | 492,000 |
| 1989/12/14 | 1,220 | 1,220 | 1,210 | 1,210 | 651,000 |
| 1989/12/13 | 1,200 | 1,220 | 1,200 | 1,220 | 488,000 |
| 1989/12/12 | 1,220 | 1,220 | 1,200 | 1,210 | 633,000 |
| 1989/12/11 | 1,190 | 1,210 | 1,180 | 1,200 | 663,000 |
| 1989/12/08 | 1,200 | 1,210 | 1,190 | 1,200 | 821,000 |
| 1989/12/07 | 1,210 | 1,220 | 1,200 | 1,220 | 958,000 |
| 1989/12/06 | 1,190 | 1,210 | 1,180 | 1,210 | 1,037,000 |
| 1989/12/05 | 1,200 | 1,210 | 1,180 | 1,200 | 1,544,000 |
| 1989/12/04 | 1,190 | 1,190 | 1,170 | 1,190 | 556,000 |
| 1989/12/01 | 1,210 | 1,220 | 1,190 | 1,190 | 517,000 |
| 1989/11/30 | 1,170 | 1,240 | 1,170 | 1,240 | 649,000 |
| 1989/11/29 | 1,170 | 1,190 | 1,160 | 1,190 | 888,000 |
| 1989/11/28 | 1,180 | 1,190 | 1,160 | 1,170 | 827,000 |
| 1989/11/27 | 1,200 | 1,200 | 1,180 | 1,180 | 604,000 |
| 1989/11/24 | 1,190 | 1,230 | 1,190 | 1,200 | 848,000 |
| 1989/11/22 | 1,210 | 1,240 | 1,210 | 1,210 | 794,000 |
| 1989/11/21 | 1,210 | 1,230 | 1,200 | 1,230 | 1,005,000 |
| 1989/11/20 | 1,250 | 1,260 | 1,230 | 1,230 | 622,000 |
| 1989/11/17 | 1,260 | 1,270 | 1,250 | 1,260 | 1,680,000 |
| 1989/11/16 | 1,240 | 1,260 | 1,240 | 1,240 | 1,659,000 |
| 1989/11/15 | 1,260 | 1,270 | 1,240 | 1,240 | 2,313,000 |
| 1989/11/14 | 1,240 | 1,270 | 1,240 | 1,250 | 1,092,000 |
| 1989/11/13 | 1,270 | 1,280 | 1,250 | 1,250 | 857,000 |
| 1989/11/10 | 1,260 | 1,280 | 1,260 | 1,270 | 2,435,000 |
| 1989/11/09 | 1,220 | 1,270 | 1,220 | 1,250 | 1,893,000 |
| 1989/11/08 | 1,210 | 1,240 | 1,210 | 1,220 | 701,000 |
| 1989/11/07 | 1,200 | 1,220 | 1,190 | 1,220 | 753,000 |
| 1989/11/06 | 1,230 | 1,240 | 1,220 | 1,220 | 643,000 |
| 1989/11/02 | 1,230 | 1,240 | 1,220 | 1,230 | 525,000 |
| 1989/11/01 | 1,250 | 1,260 | 1,230 | 1,240 | 1,946,000 |
| 1989/10/31 | 1,210 | 1,260 | 1,210 | 1,260 | 2,488,000 |
| 1989/10/30 | 1,200 | 1,220 | 1,200 | 1,200 | 693,000 |
| 1989/10/27 | 1,190 | 1,220 | 1,190 | 1,220 | 1,193,000 |
| 1989/10/26 | 1,200 | 1,220 | 1,190 | 1,220 | 767,000 |
| 1989/10/25 | 1,210 | 1,220 | 1,200 | 1,200 | 672,000 |
| 1989/10/24 | 1,210 | 1,240 | 1,210 | 1,230 | 1,184,000 |
| 1989/10/23 | 1,200 | 1,210 | 1,190 | 1,210 | 538,000 |
| 1989/10/20 | 1,190 | 1,210 | 1,180 | 1,190 | 826,000 |
| 1989/10/19 | 1,190 | 1,210 | 1,180 | 1,190 | 555,000 |
| 1989/10/18 | 1,180 | 1,220 | 1,180 | 1,180 | 637,000 |
| 1989/10/17 | 1,200 | 1,220 | 1,150 | 1,180 | 1,716,000 |
| 1989/10/16 | 1,200 | 1,220 | 1,180 | 1,180 | 920,000 |
| 1989/10/13 | 1,220 | 1,260 | 1,210 | 1,260 | 1,508,000 |
| 1989/10/12 | 1,240 | 1,250 | 1,210 | 1,240 | 834,000 |
| 1989/10/11 | 1,250 | 1,280 | 1,240 | 1,270 | 3,630,000 |
| 1989/10/09 | 1,200 | 1,250 | 1,200 | 1,250 | 1,684,000 |
| 1989/10/06 | 1,230 | 1,230 | 1,190 | 1,190 | 868,000 |
| 1989/10/05 | 1,240 | 1,240 | 1,210 | 1,210 | 1,324,000 |
| 1989/10/04 | 1,210 | 1,250 | 1,200 | 1,240 | 4,249,000 |
| 1989/10/03 | 1,200 | 1,210 | 1,190 | 1,200 | 2,123,000 |
| 1989/10/02 | 1,200 | 1,210 | 1,190 | 1,200 | 1,084,000 |
| 1989/09/29 | 1,170 | 1,200 | 1,170 | 1,190 | 1,644,000 |
| 1989/09/28 | 1,200 | 1,200 | 1,170 | 1,170 | 613,000 |
| 1989/09/27 | 1,200 | 1,210 | 1,180 | 1,180 | 1,995,000 |
| 1989/09/26 | 1,170 | 1,210 | 1,160 | 1,210 | 3,632,000 |
| 1989/09/25 | 1,190 | 1,190 | 1,170 | 1,180 | 1,219,000 |
| 1989/09/22 | 1,190 | 1,200 | 1,170 | 1,170 | 4,007,000 |
| 1989/09/21 | 1,140 | 1,170 | 1,130 | 1,170 | 2,903,000 |
| 1989/09/20 | 1,130 | 1,130 | 1,110 | 1,110 | 618,000 |
| 1989/09/19 | 1,130 | 1,140 | 1,110 | 1,120 | 591,000 |
| 1989/09/18 | 1,140 | 1,140 | 1,130 | 1,130 | 433,000 |
| 1989/09/14 | 1,130 | 1,140 | 1,120 | 1,140 | 896,000 |
| 1989/09/13 | 1,120 | 1,130 | 1,110 | 1,130 | 935,000 |
| 1989/09/12 | 1,120 | 1,120 | 1,100 | 1,110 | 744,000 |
| 1989/09/11 | 1,120 | 1,120 | 1,090 | 1,100 | 465,000 |
| 1989/09/08 | 1,110 | 1,120 | 1,090 | 1,120 | 933,000 |
| 1989/09/07 | 1,120 | 1,130 | 1,100 | 1,110 | 1,769,000 |
| 1989/09/06 | 1,090 | 1,100 | 1,090 | 1,100 | 355,000 |
| 1989/09/05 | 1,100 | 1,110 | 1,090 | 1,090 | 380,000 |
| 1989/09/04 | 1,090 | 1,110 | 1,090 | 1,100 | 434,000 |
| 1989/09/01 | 1,090 | 1,110 | 1,080 | 1,090 | 499,000 |
| 1989/08/31 | 1,100 | 1,120 | 1,080 | 1,110 | 476,000 |
| 1989/08/30 | 1,140 | 1,140 | 1,110 | 1,120 | 572,000 |
| 1989/08/29 | 1,130 | 1,140 | 1,120 | 1,140 | 521,000 |
| 1989/08/28 | 1,140 | 1,140 | 1,130 | 1,130 | 530,000 |
| 1989/08/25 | 1,130 | 1,150 | 1,120 | 1,140 | 890,000 |
| 1989/08/24 | 1,140 | 1,140 | 1,120 | 1,140 | 943,000 |
| 1989/08/23 | 1,140 | 1,150 | 1,120 | 1,120 | 1,490,000 |
| 1989/08/22 | 1,130 | 1,140 | 1,110 | 1,140 | 2,049,000 |
| 1989/08/21 | 1,110 | 1,130 | 1,100 | 1,130 | 1,362,000 |
| 1989/08/18 | 1,090 | 1,100 | 1,080 | 1,100 | 683,000 |
| 1989/08/17 | 1,090 | 1,090 | 1,060 | 1,080 | 602,000 |
| 1989/08/16 | 1,090 | 1,100 | 1,080 | 1,090 | 458,000 |
| 1989/08/15 | 1,090 | 1,100 | 1,070 | 1,090 | 530,000 |
| 1989/08/14 | 1,060 | 1,100 | 1,050 | 1,090 | 1,258,000 |
| 1989/08/11 | 1,070 | 1,070 | 1,050 | 1,060 | 388,000 |
| 1989/08/10 | 1,070 | 1,080 | 1,050 | 1,050 | 570,000 |
| 1989/08/09 | 1,090 | 1,100 | 1,070 | 1,070 | 602,000 |
| 1989/08/08 | 1,100 | 1,100 | 1,070 | 1,090 | 435,000 |
| 1989/08/07 | 1,100 | 1,100 | 1,080 | 1,100 | 373,000 |
| 1989/08/04 | 1,100 | 1,100 | 1,070 | 1,100 | 282,000 |
| 1989/08/03 | 1,100 | 1,100 | 1,060 | 1,090 | 715,000 |
| 1989/08/02 | 1,100 | 1,100 | 1,070 | 1,080 | 685,000 |
| 1989/08/01 | 1,100 | 1,110 | 1,080 | 1,090 | 496,000 |
| 1989/07/31 | 1,100 | 1,110 | 1,080 | 1,080 | 971,000 |
| 1989/07/28 | 1,090 | 1,090 | 1,070 | 1,090 | 1,026,000 |
| 1989/07/27 | 1,060 | 1,090 | 1,060 | 1,070 | 1,053,000 |
| 1989/07/26 | 1,070 | 1,080 | 1,050 | 1,060 | 946,000 |
| 1989/07/25 | 1,060 | 1,060 | 1,040 | 1,060 | 766,000 |
| 1989/07/24 | 1,060 | 1,060 | 1,040 | 1,040 | 774,000 |
| 1989/07/21 | 1,050 | 1,060 | 1,040 | 1,040 | 861,000 |
| 1989/07/20 | 1,040 | 1,050 | 1,030 | 1,050 | 590,000 |
| 1989/07/19 | 1,050 | 1,050 | 1,030 | 1,030 | 449,000 |
| 1989/07/18 | 1,050 | 1,050 | 1,040 | 1,040 | 490,000 |
| 1989/07/17 | 1,060 | 1,060 | 1,040 | 1,050 | 275,000 |
| 1989/07/14 | 1,060 | 1,060 | 1,040 | 1,060 | 436,000 |
| 1989/07/13 | 1,060 | 1,060 | 1,040 | 1,050 | 480,000 |
| 1989/07/12 | 1,050 | 1,050 | 1,040 | 1,040 | 370,000 |
| 1989/07/11 | 1,050 | 1,070 | 1,040 | 1,040 | 371,000 |
| 1989/07/10 | 1,050 | 1,050 | 1,040 | 1,050 | 409,000 |
| 1989/07/07 | 1,050 | 1,060 | 1,040 | 1,040 | 408,000 |
| 1989/07/06 | 1,050 | 1,060 | 1,040 | 1,050 | 263,000 |
| 1989/07/05 | 1,050 | 1,060 | 1,040 | 1,050 | 483,000 |
| 1989/07/04 | 1,040 | 1,070 | 1,040 | 1,050 | 239,000 |
| 1989/07/03 | 1,030 | 1,040 | 1,010 | 1,030 | 381,000 |
| 1989/06/30 | 1,040 | 1,070 | 1,020 | 1,040 | 337,000 |
| 1989/06/29 | 1,060 | 1,060 | 1,030 | 1,030 | 298,000 |
| 1989/06/28 | 1,040 | 1,060 | 1,030 | 1,040 | 577,000 |
| 1989/06/27 | 1,080 | 1,080 | 1,060 | 1,060 | 356,000 |
| 1989/06/26 | 1,100 | 1,100 | 1,070 | 1,080 | 310,000 |
| 1989/06/23 | 1,100 | 1,110 | 1,070 | 1,090 | 975,000 |
| 1989/06/22 | 1,090 | 1,100 | 1,080 | 1,100 | 538,000 |
| 1989/06/21 | 1,110 | 1,130 | 1,090 | 1,090 | 1,092,000 |
| 1989/06/20 | 1,120 | 1,130 | 1,080 | 1,080 | 2,617,000 |
| 1989/06/19 | 1,090 | 1,120 | 1,060 | 1,110 | 1,472,000 |
| 1989/06/16 | 1,080 | 1,100 | 1,030 | 1,100 | 1,309,000 |
| 1989/06/15 | 1,090 | 1,110 | 1,070 | 1,100 | 2,774,000 |
| 1989/06/14 | 1,070 | 1,100 | 1,060 | 1,090 | 1,186,000 |
| 1989/06/13 | 1,060 | 1,070 | 1,040 | 1,060 | 5,325,999 |
| 1989/06/12 | 1,070 | 1,080 | 1,050 | 1,060 | 431,000 |
| 1989/06/09 | 1,080 | 1,080 | 1,060 | 1,070 | 359,000 |
| 1989/06/08 | 1,070 | 1,080 | 1,060 | 1,070 | 1,107,000 |
| 1989/06/07 | 1,070 | 1,070 | 1,040 | 1,050 | 808,000 |
| 1989/06/06 | 1,050 | 1,070 | 1,040 | 1,040 | 807,000 |
| 1989/06/05 | 1,100 | 1,100 | 1,060 | 1,090 | 1,008,000 |
| 1989/06/02 | 1,110 | 1,110 | 1,060 | 1,090 | 799,000 |
| 1989/06/01 | 1,110 | 1,130 | 1,100 | 1,120 | 2,699,000 |
| 1989/05/31 | 1,050 | 1,100 | 1,040 | 1,090 | 1,398,000 |
| 1989/05/30 | 1,050 | 1,060 | 1,050 | 1,050 | 500,000 |
| 1989/05/29 | 1,080 | 1,090 | 1,060 | 1,070 | 990,000 |
| 1989/05/26 | 1,070 | 1,080 | 1,050 | 1,060 | 781,000 |
| 1989/05/25 | 1,050 | 1,070 | 1,040 | 1,070 | 582,000 |
| 1989/05/24 | 1,050 | 1,070 | 1,040 | 1,060 | 474,000 |
| 1989/05/23 | 1,070 | 1,070 | 1,030 | 1,060 | 840,000 |
| 1989/05/22 | 1,090 | 1,100 | 1,070 | 1,080 | 942,000 |
| 1989/05/19 | 1,070 | 1,080 | 1,070 | 1,080 | 933,000 |
| 1989/05/18 | 1,110 | 1,110 | 1,080 | 1,090 | 1,397,000 |
| 1989/05/17 | 1,090 | 1,110 | 1,070 | 1,110 | 902,000 |
| 1989/05/16 | 1,070 | 1,080 | 1,060 | 1,070 | 512,000 |
| 1989/05/15 | 1,070 | 1,080 | 1,070 | 1,070 | 748,000 |
| 1989/05/12 | 1,100 | 1,110 | 1,090 | 1,090 | 779,000 |
| 1989/05/11 | 1,110 | 1,110 | 1,090 | 1,110 | 731,000 |
| 1989/05/10 | 1,090 | 1,110 | 1,090 | 1,100 | 995,000 |
| 1989/05/09 | 1,140 | 1,140 | 1,090 | 1,090 | 1,435,000 |
| 1989/05/08 | 1,130 | 1,140 | 1,110 | 1,130 | 1,881,000 |
| 1989/05/02 | 1,110 | 1,130 | 1,100 | 1,120 | 1,810,000 |
| 1989/05/01 | 1,110 | 1,130 | 1,100 | 1,100 | 1,153,000 |
| 1989/04/28 | 1,110 | 1,120 | 1,100 | 1,120 | 1,380,000 |
| 1989/04/27 | 1,110 | 1,130 | 1,100 | 1,120 | 5,516,999 |
| 1989/04/26 | 1,070 | 1,090 | 1,060 | 1,090 | 3,781,000 |
| 1989/04/25 | 1,070 | 1,080 | 1,050 | 1,060 | 2,029,000 |
| 1989/04/24 | 1,070 | 1,080 | 1,030 | 1,050 | 1,202,000 |
| 1989/04/21 | 1,030 | 1,070 | 1,030 | 1,070 | 1,605,000 |
| 1989/04/20 | 1,050 | 1,050 | 1,030 | 1,040 | 947,000 |
| 1989/04/19 | 1,050 | 1,070 | 1,030 | 1,050 | 1,056,000 |
| 1989/04/18 | 1,080 | 1,080 | 1,020 | 1,070 | 1,547,000 |
| 1989/04/17 | 1,080 | 1,080 | 1,040 | 1,060 | 1,750,000 |
| 1989/04/14 | 1,030 | 1,030 | 1,000 | 1,030 | 1,048,000 |
| 1989/04/13 | 1,060 | 1,070 | 1,010 | 1,030 | 1,698,000 |
| 1989/04/12 | 1,050 | 1,080 | 1,040 | 1,050 | 1,058,000 |
| 1989/04/11 | 1,070 | 1,090 | 1,060 | 1,060 | 965,000 |
| 1989/04/10 | 1,070 | 1,080 | 1,040 | 1,060 | 602,000 |
| 1989/04/07 | 1,070 | 1,100 | 1,070 | 1,070 | 1,509,000 |
| 1989/04/06 | 1,070 | 1,080 | 1,050 | 1,060 | 1,043,000 |
| 1989/04/05 | 1,120 | 1,120 | 1,070 | 1,080 | 1,683,000 |
| 1989/04/04 | 1,150 | 1,180 | 1,110 | 1,130 | 7,874,999 |
| 1989/04/03 | 1,110 | 1,140 | 1,090 | 1,140 | 10,010,999 |
| 1989/03/31 | 1,040 | 1,070 | 1,020 | 1,070 | 5,637,999 |
| 1989/03/30 | 1,040 | 1,050 | 1,000 | 1,020 | 3,427,000 |
| 1989/03/29 | 980 | 1,000 | 975 | 1,000 | 4,088,000 |
| 1989/03/28 | 970 | 980 | 961 | 980 | 1,398,000 |
| 1989/03/27 | 975 | 989 | 960 | 960 | 1,207,000 |
| 1989/03/24 | 984 | 985 | 965 | 979 | 412,000 |
| 1989/03/23 | 990 | 990 | 980 | 989 | 419,000 |
| 1989/03/22 | 998 | 999 | 974 | 974 | 750,000 |
| 1989/03/20 | 1,000 | 1,010 | 974 | 974 | 760,000 |
| 1989/03/17 | 1,000 | 1,020 | 995 | 1,010 | 3,118,000 |
| 1989/03/16 | 994 | 1,030 | 990 | 995 | 4,103,000 |
| 1989/03/15 | 972 | 979 | 970 | 974 | 759,000 |
| 1989/03/14 | 975 | 980 | 955 | 970 | 741,000 |
| 1989/03/13 | 989 | 990 | 976 | 981 | 765,000 |
| 1989/03/10 | 990 | 1,010 | 980 | 989 | 5,475,999 |
| 1989/03/09 | 959 | 974 | 959 | 970 | 1,366,000 |
| 1989/03/08 | 961 | 975 | 955 | 956 | 725,000 |
| 1989/03/07 | 959 | 980 | 952 | 960 | 977,000 |
| 1989/03/06 | 980 | 990 | 951 | 969 | 1,652,000 |
| 1989/03/03 | 968 | 999 | 957 | 980 | 9,184,999 |
| 1989/03/02 | 939 | 955 | 936 | 941 | 621,000 |
| 1989/03/01 | 970 | 970 | 940 | 948 | 1,047,000 |
| 1989/02/28 | 975 | 977 | 950 | 950 | 2,495,000 |
| 1989/02/27 | 959 | 988 | 957 | 979 | 5,748,999 |
| 1989/02/23 | 925 | 970 | 925 | 960 | 10,516,999 |
| 1989/02/22 | 935 | 935 | 910 | 927 | 907,000 |
| 1989/02/21 | 929 | 930 | 910 | 925 | 1,063,000 |
| 1989/02/20 | 936 | 936 | 912 | 928 | 636,000 |
| 1989/02/17 | 925 | 938 | 920 | 926 | 2,235,000 |
| 1989/02/16 | 920 | 930 | 910 | 910 | 2,688,000 |
| 1989/02/15 | 860 | 895 | 852 | 895 | 1,622,000 |
| 1989/02/14 | 869 | 869 | 861 | 863 | 863,000 |
| 1989/02/13 | 872 | 877 | 866 | 869 | 591,000 |
| 1989/02/10 | 888 | 895 | 880 | 882 | 1,058,000 |
| 1989/02/09 | 901 | 901 | 891 | 901 | 1,027,000 |
| 1989/02/08 | 906 | 915 | 896 | 903 | 752,000 |
| 1989/02/07 | 909 | 915 | 890 | 905 | 1,272,000 |
| 1989/02/06 | 938 | 938 | 908 | 919 | 1,153,000 |
| 1989/02/03 | 913 | 920 | 910 | 920 | 1,217,000 |
| 1989/02/02 | 920 | 925 | 910 | 915 | 736,000 |
| 1989/02/01 | 940 | 948 | 922 | 925 | 1,413,000 |
| 1989/01/31 | 927 | 940 | 910 | 940 | 1,879,000 |
| 1989/01/30 | 945 | 947 | 926 | 926 | 1,702,000 |
| 1989/01/28 | 939 | 947 | 936 | 945 | 4,237,000 |
| 1989/01/27 | 925 | 939 | 922 | 939 | 3,812,000 |
| 1989/01/26 | 918 | 922 | 905 | 922 | 2,140,000 |
| 1989/01/25 | 887 | 920 | 885 | 920 | 2,184,000 |
| 1989/01/24 | 895 | 900 | 883 | 889 | 1,386,000 |
| 1989/01/23 | 905 | 906 | 891 | 895 | 980,000 |
| 1989/01/20 | 890 | 915 | 877 | 906 | 7,524,999 |
| 1989/01/19 | 888 | 899 | 873 | 887 | 3,469,000 |
| 1989/01/18 | 885 | 886 | 869 | 879 | 1,481,000 |
| 1989/01/17 | 886 | 887 | 866 | 880 | 1,259,000 |
| 1989/01/13 | 873 | 895 | 867 | 886 | 5,192,999 |
| 1989/01/12 | 873 | 874 | 859 | 873 | 2,464,000 |
| 1989/01/11 | 860 | 883 | 846 | 875 | 9,256,999 |
| 1989/01/10 | 845 | 857 | 829 | 851 | 6,602,999 |
| 1989/01/09 | 830 | 842 | 823 | 840 | 5,273,999 |
| 1989/01/06 | 800 | 835 | 799 | 830 | 4,678,000 |
| 1989/01/05 | 800 | 805 | 786 | 795 | 731,000 |
| 1989/01/04 | 785 | 800 | 785 | 791 | 184,000 |