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 |
---|---|---|---|---|---|
1997/12/30 | 285 | 305 | 285 | 302 | 163,000 |
1997/12/29 | 277 | 283 | 265 | 272 | 243,000 |
1997/12/26 | 305 | 308 | 275 | 275 | 315,000 |
1997/12/25 | 305 | 320 | 300 | 300 | 329,000 |
1997/12/24 | 290 | 305 | 281 | 305 | 799,000 |
1997/12/22 | 288 | 295 | 275 | 286 | 717,000 |
1997/12/19 | 330 | 334 | 260 | 285 | 1,490,000 |
1997/12/18 | 350 | 353 | 326 | 335 | 672,000 |
1997/12/17 | 337 | 368 | 318 | 358 | 618,000 |
1997/12/16 | 346 | 349 | 332 | 342 | 292,000 |
1997/12/15 | 347 | 347 | 330 | 342 | 289,000 |
1997/12/12 | 362 | 362 | 330 | 342 | 2,216,000 |
1997/12/11 | 370 | 370 | 360 | 361 | 363,000 |
1997/12/10 | 380 | 380 | 371 | 371 | 410,000 |
1997/12/09 | 379 | 404 | 379 | 382 | 513,000 |
1997/12/08 | 381 | 386 | 370 | 377 | 671,000 |
1997/12/05 | 395 | 399 | 382 | 384 | 459,000 |
1997/12/04 | 411 | 411 | 383 | 390 | 683,000 |
1997/12/03 | 425 | 429 | 416 | 416 | 119,000 |
1997/12/02 | 436 | 437 | 425 | 435 | 286,000 |
1997/12/01 | 438 | 445 | 426 | 441 | 362,000 |
1997/11/28 | 450 | 455 | 428 | 441 | 608,000 |
1997/11/27 | 417 | 445 | 415 | 445 | 396,000 |
1997/11/26 | 405 | 414 | 395 | 401 | 323,000 |
1997/11/25 | 398 | 415 | 385 | 394 | 804,000 |
1997/11/21 | 417 | 427 | 413 | 413 | 558,000 |
1997/11/20 | 403 | 417 | 402 | 412 | 687,000 |
1997/11/19 | 419 | 424 | 406 | 407 | 347,000 |
1997/11/18 | 400 | 444 | 400 | 434 | 642,000 |
1997/11/17 | 386 | 415 | 386 | 405 | 813,000 |
1997/11/14 | 380 | 390 | 380 | 385 | 1,300,000 |
1997/11/13 | 385 | 399 | 380 | 390 | 281,000 |
1997/11/12 | 404 | 405 | 386 | 386 | 486,000 |
1997/11/11 | 395 | 403 | 390 | 400 | 644,000 |
1997/11/10 | 388 | 405 | 388 | 397 | 437,000 |
1997/11/07 | 419 | 419 | 390 | 398 | 571,000 |
1997/11/06 | 420 | 425 | 419 | 420 | 449,000 |
1997/11/05 | 421 | 422 | 416 | 420 | 363,000 |
1997/11/04 | 427 | 436 | 420 | 436 | 442,000 |
1997/10/31 | 415 | 425 | 413 | 418 | 653,000 |
1997/10/30 | 438 | 440 | 418 | 420 | 702,000 |
1997/10/29 | 424 | 443 | 424 | 443 | 463,000 |
1997/10/28 | 428 | 428 | 413 | 414 | 604,000 |
1997/10/27 | 420 | 431 | 413 | 431 | 1,055,000 |
1997/10/24 | 415 | 426 | 411 | 421 | 1,054,000 |
1997/10/23 | 426 | 441 | 410 | 410 | 724,000 |
1997/10/22 | 417 | 423 | 414 | 421 | 590,000 |
1997/10/21 | 420 | 420 | 410 | 412 | 311,000 |
1997/10/20 | 425 | 426 | 415 | 415 | 619,000 |
1997/10/17 | 421 | 421 | 411 | 421 | 1,024,000 |
1997/10/16 | 401 | 441 | 400 | 432 | 512,000 |
1997/10/15 | 400 | 408 | 393 | 401 | 530,000 |
1997/10/14 | 432 | 432 | 393 | 405 | 596,000 |
1997/10/13 | 427 | 433 | 419 | 433 | 290,000 |
1997/10/09 | 438 | 438 | 424 | 428 | 800,000 |
1997/10/08 | 445 | 450 | 434 | 437 | 368,000 |
1997/10/07 | 448 | 456 | 443 | 443 | 608,000 |
1997/10/06 | 432 | 451 | 431 | 443 | 755,000 |
1997/10/03 | 430 | 431 | 421 | 429 | 594,000 |
1997/10/02 | 461 | 461 | 425 | 439 | 634,000 |
1997/10/01 | 479 | 479 | 455 | 460 | 278,000 |
1997/09/30 | 494 | 497 | 479 | 489 | 463,000 |
1997/09/29 | 507 | 509 | 484 | 494 | 423,000 |
1997/09/26 | 522 | 522 | 496 | 509 | 269,000 |
1997/09/25 | 531 | 532 | 500 | 522 | 622,000 |
1997/09/24 | 528 | 540 | 525 | 538 | 353,000 |
1997/09/22 | 511 | 530 | 509 | 528 | 822,000 |
1997/09/19 | 506 | 506 | 498 | 500 | 498,000 |
1997/09/18 | 520 | 520 | 503 | 509 | 289,000 |
1997/09/17 | 523 | 528 | 518 | 523 | 589,000 |
1997/09/16 | 520 | 520 | 510 | 517 | 589,000 |
1997/09/12 | 499 | 510 | 496 | 508 | 1,577,000 |
1997/09/11 | 530 | 530 | 516 | 529 | 530,000 |
1997/09/10 | 541 | 544 | 535 | 536 | 518,000 |
1997/09/09 | 541 | 549 | 537 | 549 | 506,000 |
1997/09/08 | 547 | 554 | 543 | 544 | 506,000 |
1997/09/05 | 554 | 564 | 553 | 557 | 161,000 |
1997/09/04 | 555 | 559 | 551 | 558 | 209,000 |
1997/09/03 | 557 | 585 | 553 | 564 | 348,000 |
1997/09/02 | 552 | 555 | 550 | 552 | 189,000 |
1997/09/01 | 561 | 565 | 553 | 555 | 288,000 |
1997/08/29 | 560 | 563 | 553 | 560 | 473,000 |
1997/08/28 | 558 | 569 | 556 | 567 | 405,000 |
1997/08/27 | 570 | 570 | 552 | 558 | 336,000 |
1997/08/26 | 565 | 580 | 560 | 580 | 302,000 |
1997/08/25 | 560 | 570 | 560 | 565 | 90,000 |
1997/08/22 | 589 | 589 | 555 | 560 | 792,000 |
1997/08/21 | 585 | 585 | 568 | 582 | 306,000 |
1997/08/20 | 552 | 581 | 552 | 581 | 189,000 |
1997/08/19 | 561 | 566 | 553 | 558 | 150,000 |
1997/08/18 | 560 | 562 | 555 | 555 | 343,000 |
1997/08/15 | 569 | 571 | 560 | 571 | 301,000 |
1997/08/14 | 576 | 576 | 551 | 571 | 660,000 |
1997/08/13 | 555 | 563 | 540 | 556 | 600,000 |
1997/08/12 | 561 | 567 | 552 | 555 | 305,000 |
1997/08/11 | 560 | 576 | 550 | 555 | 635,000 |
1997/08/08 | 565 | 590 | 565 | 576 | 596,000 |
1997/08/07 | 585 | 587 | 555 | 567 | 360,000 |
1997/08/06 | 594 | 594 | 582 | 588 | 621,000 |
1997/08/05 | 591 | 595 | 585 | 594 | 265,000 |
1997/08/04 | 610 | 612 | 589 | 595 | 221,000 |
1997/08/01 | 619 | 627 | 610 | 610 | 318,000 |
1997/07/31 | 627 | 629 | 619 | 629 | 116,000 |
1997/07/30 | 629 | 629 | 619 | 627 | 216,000 |
1997/07/29 | 642 | 642 | 630 | 630 | 344,000 |
1997/07/28 | 638 | 647 | 633 | 645 | 596,000 |
1997/07/25 | 635 | 635 | 626 | 629 | 812,000 |
1997/07/24 | 619 | 629 | 616 | 624 | 972,000 |
1997/07/23 | 607 | 616 | 596 | 608 | 220,000 |
1997/07/22 | 619 | 619 | 615 | 616 | 305,000 |
1997/07/18 | 618 | 629 | 618 | 619 | 452,000 |
1997/07/17 | 613 | 618 | 613 | 618 | 320,000 |
1997/07/16 | 613 | 623 | 604 | 611 | 1,053,000 |
1997/07/15 | 595 | 595 | 590 | 595 | 329,000 |
1997/07/14 | 587 | 595 | 582 | 595 | 425,000 |
1997/07/11 | 590 | 592 | 580 | 584 | 777,000 |
1997/07/10 | 586 | 590 | 586 | 588 | 490,000 |
1997/07/09 | 610 | 613 | 581 | 596 | 611,000 |
1997/07/08 | 612 | 616 | 612 | 613 | 280,000 |
1997/07/07 | 619 | 619 | 610 | 611 | 144,000 |
1997/07/04 | 617 | 618 | 611 | 615 | 348,000 |
1997/07/03 | 626 | 626 | 616 | 619 | 77,000 |
1997/07/02 | 632 | 632 | 618 | 620 | 466,000 |
1997/07/01 | 641 | 641 | 630 | 630 | 269,000 |
1997/06/30 | 638 | 646 | 633 | 641 | 242,000 |
1997/06/27 | 640 | 640 | 628 | 628 | 553,000 |
1997/06/26 | 639 | 651 | 639 | 639 | 663,000 |
1997/06/25 | 629 | 647 | 629 | 638 | 419,000 |
1997/06/24 | 626 | 627 | 614 | 619 | 745,000 |
1997/06/23 | 631 | 633 | 626 | 629 | 602,000 |
1997/06/20 | 632 | 637 | 627 | 631 | 594,000 |
1997/06/19 | 643 | 649 | 642 | 646 | 227,000 |
1997/06/18 | 644 | 649 | 643 | 644 | 200,000 |
1997/06/17 | 651 | 651 | 643 | 649 | 271,000 |
1997/06/16 | 658 | 658 | 643 | 652 | 302,000 |
1997/06/13 | 660 | 661 | 647 | 649 | 2,202,000 |
1997/06/12 | 623 | 644 | 623 | 643 | 517,000 |
1997/06/11 | 630 | 640 | 620 | 620 | 535,000 |
1997/06/10 | 614 | 627 | 614 | 625 | 370,000 |
1997/06/09 | 627 | 631 | 612 | 612 | 291,000 |
1997/06/06 | 638 | 638 | 627 | 628 | 238,000 |
1997/06/05 | 633 | 639 | 628 | 632 | 268,000 |
1997/06/04 | 628 | 638 | 625 | 633 | 354,000 |
1997/06/03 | 631 | 642 | 627 | 630 | 579,000 |
1997/06/02 | 634 | 634 | 624 | 631 | 656,000 |
1997/05/30 | 642 | 644 | 635 | 635 | 344,000 |
1997/05/29 | 639 | 650 | 639 | 645 | 344,000 |
1997/05/28 | 628 | 640 | 628 | 639 | 727,000 |
1997/05/27 | 627 | 631 | 620 | 630 | 421,000 |
1997/05/26 | 631 | 633 | 627 | 627 | 211,000 |
1997/05/23 | 632 | 640 | 628 | 630 | 629,000 |
1997/05/22 | 640 | 650 | 636 | 640 | 817,000 |
1997/05/21 | 646 | 646 | 626 | 632 | 675,000 |
1997/05/20 | 650 | 654 | 638 | 646 | 481,000 |
1997/05/19 | 648 | 667 | 642 | 654 | 432,000 |
1997/05/16 | 641 | 655 | 641 | 655 | 1,144,000 |
1997/05/15 | 642 | 654 | 637 | 641 | 532,000 |
1997/05/14 | 646 | 654 | 646 | 651 | 226,000 |
1997/05/13 | 660 | 667 | 655 | 656 | 667,000 |
1997/05/12 | 642 | 670 | 641 | 661 | 341,000 |
1997/05/09 | 671 | 671 | 646 | 650 | 669,000 |
1997/05/08 | 641 | 662 | 641 | 662 | 630,000 |
1997/05/07 | 650 | 655 | 632 | 632 | 768,000 |
1997/05/06 | 655 | 665 | 645 | 651 | 913,000 |
1997/05/02 | 634 | 655 | 634 | 647 | 338,000 |
1997/05/01 | 652 | 658 | 645 | 646 | 628,000 |
1997/04/30 | 627 | 644 | 627 | 643 | 604,000 |
1997/04/28 | 617 | 625 | 614 | 622 | 295,000 |
1997/04/25 | 604 | 620 | 604 | 610 | 403,000 |
1997/04/24 | 610 | 616 | 605 | 606 | 522,000 |
1997/04/23 | 615 | 628 | 613 | 617 | 614,000 |
1997/04/22 | 613 | 620 | 609 | 614 | 315,000 |
1997/04/21 | 618 | 618 | 606 | 614 | 262,000 |
1997/04/18 | 615 | 618 | 606 | 615 | 402,000 |
1997/04/17 | 605 | 610 | 605 | 605 | 294,000 |
1997/04/16 | 608 | 610 | 600 | 609 | 563,000 |
1997/04/15 | 602 | 607 | 600 | 607 | 407,000 |
1997/04/14 | 594 | 601 | 593 | 600 | 391,000 |
1997/04/11 | 592 | 600 | 592 | 600 | 717,000 |
1997/04/10 | 600 | 605 | 588 | 591 | 902,000 |
1997/04/09 | 597 | 599 | 582 | 599 | 444,000 |
1997/04/08 | 578 | 597 | 575 | 597 | 205,000 |
1997/04/07 | 573 | 582 | 568 | 578 | 459,000 |
1997/04/04 | 588 | 588 | 567 | 571 | 643,000 |
1997/04/03 | 583 | 593 | 576 | 590 | 253,000 |
1997/04/02 | 589 | 589 | 575 | 587 | 287,000 |
1997/04/01 | 577 | 598 | 560 | 598 | 489,000 |
1997/03/31 | 580 | 592 | 565 | 576 | 366,000 |
1997/03/28 | 589 | 598 | 581 | 586 | 132,000 |
1997/03/27 | 612 | 614 | 577 | 599 | 892,000 |
1997/03/26 | 603 | 615 | 581 | 615 | 380,000 |
1997/03/25 | 585 | 615 | 584 | 609 | 566,000 |
1997/03/24 | 616 | 621 | 580 | 580 | 334,000 |
1997/03/21 | 595 | 619 | 593 | 617 | 599,000 |
1997/03/19 | 595 | 595 | 584 | 595 | 649,000 |
1997/03/18 | 575 | 595 | 575 | 595 | 619,000 |
1997/03/17 | 575 | 578 | 566 | 575 | 600,000 |
1997/03/14 | 546 | 572 | 546 | 572 | 1,767,000 |
1997/03/13 | 567 | 567 | 560 | 566 | 373,000 |
1997/03/12 | 569 | 576 | 560 | 567 | 802,000 |
1997/03/11 | 578 | 580 | 567 | 579 | 314,000 |
1997/03/10 | 575 | 575 | 560 | 569 | 200,000 |
1997/03/07 | 559 | 575 | 553 | 575 | 383,000 |
1997/03/06 | 582 | 586 | 562 | 562 | 632,000 |
1997/03/05 | 591 | 591 | 571 | 571 | 386,000 |
1997/03/04 | 582 | 588 | 581 | 583 | 267,000 |
1997/03/03 | 582 | 585 | 575 | 581 | 252,000 |
1997/02/28 | 616 | 616 | 590 | 592 | 598,000 |
1997/02/27 | 613 | 617 | 600 | 617 | 216,000 |
1997/02/26 | 617 | 624 | 611 | 621 | 505,000 |
1997/02/25 | 590 | 617 | 590 | 617 | 397,000 |
1997/02/24 | 611 | 619 | 594 | 600 | 237,000 |
1997/02/21 | 610 | 619 | 610 | 610 | 614,000 |
1997/02/20 | 603 | 615 | 602 | 612 | 864,000 |
1997/02/19 | 594 | 603 | 592 | 598 | 390,000 |
1997/02/18 | 605 | 610 | 591 | 594 | 474,000 |
1997/02/17 | 619 | 619 | 600 | 611 | 595,000 |
1997/02/14 | 600 | 614 | 596 | 614 | 1,030,000 |
1997/02/13 | 597 | 610 | 597 | 600 | 628,000 |
1997/02/12 | 590 | 595 | 582 | 588 | 810,000 |
1997/02/10 | 590 | 590 | 579 | 580 | 1,259,000 |
1997/02/07 | 591 | 594 | 586 | 594 | 999,000 |
1997/02/06 | 598 | 598 | 582 | 583 | 526,000 |
1997/02/05 | 600 | 602 | 586 | 599 | 386,000 |
1997/02/04 | 602 | 619 | 600 | 601 | 548,000 |
1997/02/03 | 611 | 611 | 586 | 591 | 279,000 |
1997/01/31 | 583 | 620 | 583 | 614 | 817,000 |
1997/01/30 | 604 | 610 | 571 | 573 | 690,000 |
1997/01/29 | 595 | 614 | 570 | 614 | 423,000 |
1997/01/28 | 558 | 599 | 558 | 599 | 365,000 |
1997/01/27 | 572 | 577 | 550 | 551 | 423,000 |
1997/01/24 | 588 | 588 | 570 | 576 | 654,000 |
1997/01/23 | 581 | 600 | 581 | 589 | 858,000 |
1997/01/22 | 563 | 585 | 563 | 585 | 367,000 |
1997/01/21 | 543 | 555 | 542 | 551 | 525,000 |
1997/01/20 | 566 | 567 | 535 | 542 | 543,000 |
1997/01/17 | 579 | 584 | 565 | 573 | 685,000 |
1997/01/16 | 583 | 591 | 562 | 580 | 485,000 |
1997/01/14 | 591 | 595 | 567 | 572 | 809,000 |
1997/01/13 | 540 | 600 | 536 | 600 | 855,000 |
1997/01/10 | 570 | 570 | 525 | 536 | 1,853,000 |
1997/01/09 | 619 | 625 | 600 | 604 | 644,000 |
1997/01/08 | 620 | 629 | 618 | 619 | 554,000 |
1997/01/07 | 625 | 632 | 619 | 619 | 293,000 |
1997/01/06 | 631 | 632 | 622 | 625 | 230,000 |