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 |
---|---|---|---|---|---|
1993/12/30 | 510 | 517 | 508 | 517 | 104,000 |
1993/12/29 | 506 | 512 | 491 | 512 | 267,000 |
1993/12/28 | 496 | 510 | 495 | 510 | 518,000 |
1993/12/27 | 500 | 500 | 491 | 496 | 141,000 |
1993/12/24 | 500 | 505 | 499 | 503 | 208,000 |
1993/12/22 | 500 | 503 | 496 | 502 | 642,000 |
1993/12/21 | 501 | 503 | 496 | 496 | 302,000 |
1993/12/20 | 528 | 528 | 491 | 496 | 232,000 |
1993/12/17 | 525 | 528 | 517 | 528 | 219,000 |
1993/12/16 | 530 | 530 | 516 | 520 | 301,000 |
1993/12/15 | 513 | 530 | 512 | 527 | 331,000 |
1993/12/14 | 510 | 515 | 510 | 512 | 398,000 |
1993/12/13 | 510 | 510 | 498 | 498 | 199,000 |
1993/12/10 | 487 | 530 | 481 | 520 | 1,505,000 |
1993/12/09 | 482 | 500 | 479 | 497 | 312,000 |
1993/12/08 | 493 | 493 | 470 | 473 | 384,000 |
1993/12/07 | 488 | 494 | 481 | 488 | 726,000 |
1993/12/06 | 495 | 500 | 492 | 493 | 203,000 |
1993/12/03 | 515 | 535 | 508 | 535 | 683,000 |
1993/12/02 | 499 | 535 | 494 | 516 | 564,000 |
1993/12/01 | 492 | 504 | 489 | 494 | 410,000 |
1993/11/30 | 493 | 508 | 479 | 495 | 493,000 |
1993/11/29 | 476 | 483 | 465 | 474 | 554,000 |
1993/11/26 | 505 | 508 | 473 | 473 | 479,000 |
1993/11/25 | 479 | 513 | 478 | 505 | 497,000 |
1993/11/24 | 473 | 477 | 466 | 469 | 237,000 |
1993/11/22 | 490 | 490 | 457 | 457 | 307,000 |
1993/11/19 | 496 | 525 | 485 | 500 | 491,000 |
1993/11/18 | 501 | 507 | 490 | 495 | 202,000 |
1993/11/17 | 505 | 510 | 490 | 491 | 342,000 |
1993/11/16 | 510 | 514 | 485 | 500 | 249,000 |
1993/11/15 | 520 | 521 | 490 | 501 | 516,000 |
1993/11/12 | 520 | 530 | 515 | 522 | 814,000 |
1993/11/11 | 520 | 520 | 506 | 520 | 622,000 |
1993/11/10 | 516 | 519 | 490 | 510 | 731,000 |
1993/11/09 | 530 | 531 | 503 | 513 | 797,000 |
1993/11/08 | 553 | 555 | 528 | 530 | 752,000 |
1993/11/05 | 540 | 551 | 530 | 545 | 676,000 |
1993/11/04 | 545 | 545 | 526 | 530 | 604,000 |
1993/11/02 | 546 | 551 | 541 | 545 | 367,000 |
1993/11/01 | 552 | 559 | 541 | 541 | 394,000 |
1993/10/29 | 556 | 560 | 555 | 560 | 635,000 |
1993/10/28 | 555 | 558 | 555 | 555 | 415,000 |
1993/10/27 | 567 | 570 | 540 | 546 | 482,000 |
1993/10/26 | 570 | 580 | 561 | 571 | 217,000 |
1993/10/25 | 585 | 587 | 575 | 576 | 319,000 |
1993/10/22 | 565 | 578 | 565 | 575 | 494,000 |
1993/10/21 | 574 | 574 | 561 | 563 | 222,000 |
1993/10/20 | 566 | 576 | 560 | 568 | 253,000 |
1993/10/19 | 575 | 575 | 565 | 565 | 236,000 |
1993/10/18 | 580 | 580 | 570 | 579 | 365,000 |
1993/10/15 | 582 | 590 | 580 | 580 | 482,000 |
1993/10/14 | 588 | 595 | 582 | 592 | 401,000 |
1993/10/13 | 581 | 593 | 581 | 590 | 356,000 |
1993/10/12 | 584 | 585 | 579 | 580 | 249,000 |
1993/10/08 | 590 | 595 | 574 | 574 | 637,000 |
1993/10/07 | 580 | 595 | 576 | 593 | 403,000 |
1993/10/06 | 572 | 580 | 570 | 580 | 274,000 |
1993/10/05 | 567 | 574 | 562 | 572 | 381,000 |
1993/10/04 | 562 | 567 | 558 | 567 | 543,000 |
1993/10/01 | 573 | 580 | 562 | 567 | 583,000 |
1993/09/30 | 568 | 573 | 568 | 573 | 158,000 |
1993/09/29 | 575 | 575 | 563 | 568 | 233,000 |
1993/09/28 | 580 | 580 | 566 | 579 | 159,000 |
1993/09/27 | 573 | 579 | 567 | 571 | 226,000 |
1993/09/24 | 573 | 590 | 570 | 573 | 454,000 |
1993/09/22 | 573 | 580 | 572 | 575 | 409,000 |
1993/09/21 | 580 | 594 | 578 | 593 | 534,000 |
1993/09/20 | 585 | 585 | 576 | 577 | 760,000 |
1993/09/17 | 594 | 594 | 575 | 576 | 699,000 |
1993/09/16 | 602 | 602 | 592 | 601 | 582,000 |
1993/09/14 | 600 | 606 | 599 | 602 | 721,000 |
1993/09/13 | 589 | 590 | 581 | 590 | 556,000 |
1993/09/10 | 596 | 597 | 580 | 580 | 1,475,000 |
1993/09/09 | 599 | 599 | 592 | 598 | 424,000 |
1993/09/08 | 598 | 600 | 595 | 600 | 253,000 |
1993/09/07 | 592 | 598 | 590 | 598 | 539,000 |
1993/09/06 | 610 | 610 | 592 | 592 | 1,261,000 |
1993/09/03 | 608 | 610 | 603 | 609 | 410,000 |
1993/09/02 | 602 | 610 | 598 | 608 | 416,000 |
1993/09/01 | 611 | 612 | 598 | 603 | 500,000 |
1993/08/31 | 615 | 615 | 595 | 612 | 293,000 |
1993/08/30 | 611 | 614 | 603 | 610 | 202,000 |
1993/08/27 | 603 | 617 | 594 | 617 | 377,000 |
1993/08/26 | 599 | 599 | 589 | 594 | 427,000 |
1993/08/25 | 595 | 595 | 590 | 594 | 294,000 |
1993/08/24 | 592 | 596 | 590 | 590 | 238,000 |
1993/08/23 | 597 | 598 | 590 | 592 | 207,000 |
1993/08/20 | 606 | 606 | 596 | 597 | 182,000 |
1993/08/19 | 610 | 614 | 596 | 596 | 250,000 |
1993/08/18 | 619 | 629 | 615 | 615 | 888,000 |
1993/08/17 | 635 | 635 | 622 | 629 | 680,000 |
1993/08/16 | 620 | 635 | 615 | 635 | 664,000 |
1993/08/13 | 622 | 630 | 619 | 630 | 1,333,000 |
1993/08/12 | 625 | 630 | 619 | 624 | 1,558,000 |
1993/08/11 | 619 | 625 | 619 | 622 | 1,248,000 |
1993/08/10 | 615 | 618 | 612 | 613 | 455,000 |
1993/08/09 | 611 | 615 | 611 | 615 | 457,000 |
1993/08/06 | 609 | 611 | 609 | 610 | 526,000 |
1993/08/05 | 610 | 611 | 600 | 609 | 349,000 |
1993/08/04 | 595 | 610 | 590 | 610 | 433,000 |
1993/08/03 | 604 | 607 | 598 | 598 | 424,000 |
1993/08/02 | 609 | 609 | 599 | 604 | 487,000 |
1993/07/30 | 599 | 612 | 599 | 610 | 1,776,000 |
1993/07/29 | 572 | 589 | 572 | 589 | 539,000 |
1993/07/28 | 568 | 570 | 560 | 562 | 155,000 |
1993/07/27 | 589 | 589 | 568 | 568 | 367,000 |
1993/07/26 | 566 | 579 | 556 | 579 | 377,000 |
1993/07/23 | 563 | 563 | 551 | 556 | 194,000 |
1993/07/22 | 560 | 583 | 560 | 583 | 221,000 |
1993/07/21 | 559 | 570 | 555 | 570 | 278,000 |
1993/07/20 | 572 | 572 | 560 | 560 | 186,000 |
1993/07/19 | 572 | 577 | 550 | 572 | 438,000 |
1993/07/16 | 587 | 587 | 565 | 572 | 805,000 |
1993/07/15 | 575 | 588 | 569 | 587 | 510,000 |
1993/07/14 | 581 | 582 | 565 | 565 | 566,000 |
1993/07/13 | 568 | 579 | 565 | 571 | 405,000 |
1993/07/12 | 578 | 585 | 565 | 565 | 256,000 |
1993/07/09 | 584 | 594 | 576 | 578 | 944,000 |
1993/07/08 | 570 | 574 | 561 | 574 | 331,000 |
1993/07/07 | 569 | 569 | 555 | 561 | 255,000 |
1993/07/06 | 552 | 570 | 552 | 570 | 151,000 |
1993/07/05 | 551 | 565 | 551 | 551 | 231,000 |
1993/07/02 | 563 | 563 | 544 | 551 | 339,000 |
1993/07/01 | 550 | 573 | 550 | 573 | 205,000 |
1993/06/30 | 544 | 570 | 544 | 560 | 266,000 |
1993/06/29 | 560 | 570 | 550 | 552 | 549,000 |
1993/06/28 | 566 | 566 | 556 | 563 | 307,000 |
1993/06/25 | 566 | 570 | 555 | 564 | 641,000 |
1993/06/24 | 560 | 570 | 560 | 565 | 295,000 |
1993/06/23 | 570 | 575 | 560 | 570 | 302,000 |
1993/06/22 | 560 | 569 | 540 | 565 | 610,000 |
1993/06/21 | 553 | 562 | 534 | 562 | 606,000 |
1993/06/18 | 555 | 568 | 548 | 552 | 610,000 |
1993/06/17 | 566 | 566 | 550 | 554 | 316,000 |
1993/06/16 | 565 | 570 | 560 | 566 | 515,000 |
1993/06/15 | 565 | 580 | 562 | 562 | 311,000 |
1993/06/14 | 585 | 585 | 569 | 569 | 303,000 |
1993/06/11 | 592 | 595 | 575 | 578 | 1,570,000 |
1993/06/10 | 582 | 590 | 575 | 582 | 469,000 |
1993/06/08 | 586 | 600 | 580 | 600 | 394,000 |
1993/06/07 | 595 | 604 | 585 | 596 | 451,000 |
1993/06/04 | 600 | 609 | 593 | 596 | 549,000 |
1993/06/03 | 590 | 610 | 590 | 610 | 776,000 |
1993/06/02 | 578 | 610 | 577 | 608 | 410,000 |
1993/06/01 | 575 | 590 | 574 | 577 | 396,000 |
1993/05/31 | 582 | 590 | 578 | 581 | 477,000 |
1993/05/28 | 591 | 600 | 582 | 590 | 528,000 |
1993/05/27 | 600 | 610 | 590 | 601 | 867,000 |
1993/05/26 | 576 | 604 | 576 | 600 | 758,000 |
1993/05/25 | 577 | 594 | 577 | 580 | 460,000 |
1993/05/24 | 594 | 594 | 580 | 580 | 344,000 |
1993/05/21 | 573 | 590 | 565 | 590 | 436,000 |
1993/05/20 | 573 | 580 | 561 | 575 | 496,000 |
1993/05/19 | 565 | 580 | 565 | 574 | 379,000 |
1993/05/18 | 576 | 576 | 556 | 563 | 704,000 |
1993/05/17 | 590 | 590 | 580 | 582 | 333,000 |
1993/05/14 | 581 | 590 | 579 | 580 | 805,000 |
1993/05/13 | 580 | 595 | 579 | 583 | 613,000 |
1993/05/12 | 595 | 609 | 582 | 599 | 809,000 |
1993/05/11 | 592 | 594 | 581 | 590 | 627,000 |
1993/05/10 | 571 | 590 | 571 | 587 | 402,000 |
1993/05/07 | 581 | 587 | 571 | 580 | 303,000 |
1993/05/06 | 600 | 602 | 580 | 580 | 720,000 |
1993/04/30 | 580 | 600 | 577 | 600 | 511,000 |
1993/04/28 | 580 | 600 | 570 | 570 | 496,000 |
1993/04/27 | 540 | 580 | 540 | 580 | 838,000 |
1993/04/26 | 549 | 555 | 537 | 539 | 615,000 |
1993/04/23 | 545 | 570 | 536 | 559 | 345,000 |
1993/04/22 | 550 | 573 | 550 | 551 | 883,000 |
1993/04/21 | 546 | 562 | 535 | 545 | 517,000 |
1993/04/20 | 570 | 575 | 550 | 550 | 420,000 |
1993/04/19 | 576 | 580 | 565 | 579 | 478,000 |
1993/04/16 | 598 | 598 | 571 | 576 | 514,000 |
1993/04/15 | 586 | 600 | 578 | 600 | 474,000 |
1993/04/14 | 626 | 630 | 588 | 595 | 947,000 |
1993/04/13 | 567 | 620 | 566 | 620 | 1,150,000 |
1993/04/12 | 559 | 570 | 550 | 566 | 826,000 |
1993/04/09 | 539 | 549 | 531 | 549 | 1,238,000 |
1993/04/08 | 540 | 550 | 534 | 539 | 682,000 |
1993/04/07 | 530 | 550 | 530 | 534 | 1,017,000 |
1993/04/06 | 530 | 530 | 515 | 525 | 988,000 |
1993/04/05 | 525 | 540 | 525 | 531 | 1,744,000 |
1993/04/02 | 525 | 535 | 510 | 515 | 2,376,000 |
1993/04/01 | 510 | 510 | 495 | 506 | 394,000 |
1993/03/31 | 512 | 529 | 512 | 520 | 873,000 |
1993/03/30 | 505 | 515 | 501 | 510 | 519,000 |
1993/03/29 | 494 | 505 | 494 | 499 | 332,000 |
1993/03/26 | 515 | 515 | 490 | 495 | 456,000 |
1993/03/25 | 490 | 518 | 490 | 509 | 334,000 |
1993/03/24 | 485 | 500 | 485 | 486 | 451,000 |
1993/03/23 | 504 | 504 | 481 | 481 | 623,000 |
1993/03/22 | 510 | 510 | 495 | 505 | 253,000 |
1993/03/19 | 490 | 492 | 482 | 492 | 443,000 |
1993/03/18 | 512 | 524 | 505 | 518 | 530,000 |
1993/03/17 | 497 | 509 | 493 | 502 | 286,000 |
1993/03/16 | 497 | 500 | 486 | 487 | 263,000 |
1993/03/15 | 507 | 507 | 497 | 497 | 463,000 |
1993/03/12 | 489 | 510 | 489 | 510 | 2,087,000 |
1993/03/11 | 491 | 500 | 488 | 494 | 869,000 |
1993/03/10 | 481 | 490 | 481 | 485 | 700,000 |
1993/03/09 | 495 | 495 | 475 | 476 | 785,000 |
1993/03/08 | 465 | 508 | 465 | 495 | 904,000 |
1993/03/05 | 465 | 467 | 460 | 460 | 497,000 |
1993/03/04 | 467 | 470 | 461 | 464 | 180,000 |
1993/03/03 | 480 | 480 | 472 | 472 | 124,000 |
1993/03/02 | 478 | 482 | 478 | 480 | 290,000 |
1993/03/01 | 484 | 485 | 480 | 483 | 143,000 |
1993/02/26 | 480 | 484 | 480 | 484 | 220,000 |
1993/02/25 | 482 | 482 | 471 | 480 | 307,000 |
1993/02/24 | 460 | 481 | 460 | 481 | 281,000 |
1993/02/23 | 465 | 466 | 460 | 464 | 201,000 |
1993/02/22 | 470 | 470 | 455 | 455 | 249,000 |
1993/02/19 | 470 | 470 | 466 | 470 | 231,000 |
1993/02/18 | 470 | 487 | 466 | 466 | 200,000 |
1993/02/17 | 470 | 478 | 466 | 470 | 330,000 |
1993/02/16 | 484 | 487 | 470 | 471 | 190,000 |
1993/02/15 | 470 | 489 | 470 | 489 | 211,000 |
1993/02/12 | 485 | 487 | 470 | 470 | 503,000 |
1993/02/10 | 464 | 480 | 464 | 480 | 162,000 |
1993/02/09 | 488 | 488 | 464 | 466 | 128,000 |
1993/02/08 | 485 | 490 | 483 | 483 | 252,000 |
1993/02/05 | 482 | 492 | 482 | 486 | 280,000 |
1993/02/04 | 485 | 490 | 481 | 482 | 427,000 |
1993/02/03 | 480 | 495 | 480 | 481 | 187,000 |
1993/02/02 | 484 | 493 | 476 | 476 | 270,000 |
1993/02/01 | 479 | 484 | 475 | 483 | 121,000 |
1993/01/29 | 490 | 494 | 484 | 484 | 373,000 |
1993/01/28 | 463 | 500 | 463 | 500 | 400,000 |
1993/01/27 | 455 | 468 | 447 | 463 | 205,000 |
1993/01/26 | 443 | 470 | 443 | 463 | 204,000 |
1993/01/25 | 448 | 456 | 444 | 444 | 229,000 |
1993/01/22 | 455 | 458 | 448 | 448 | 134,000 |
1993/01/21 | 446 | 460 | 446 | 459 | 287,000 |
1993/01/20 | 475 | 480 | 446 | 446 | 278,000 |
1993/01/19 | 464 | 475 | 458 | 475 | 93,000 |
1993/01/18 | 464 | 465 | 454 | 464 | 167,000 |
1993/01/14 | 461 | 467 | 457 | 467 | 153,000 |
1993/01/13 | 465 | 474 | 456 | 462 | 211,000 |
1993/01/12 | 469 | 474 | 469 | 470 | 182,000 |
1993/01/11 | 457 | 468 | 457 | 464 | 84,000 |
1993/01/08 | 451 | 462 | 447 | 457 | 455,000 |
1993/01/07 | 459 | 470 | 455 | 456 | 290,000 |
1993/01/06 | 462 | 471 | 462 | 464 | 645,000 |
1993/01/05 | 457 | 462 | 457 | 462 | 182,000 |
1993/01/04 | 465 | 465 | 445 | 462 | 119,000 |