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 |
---|---|---|---|---|---|
2002/12/30 | 414 | 415 | 408 | 410 | 875,000 |
2002/12/27 | 406 | 413 | 405 | 412 | 1,268,000 |
2002/12/26 | 398 | 407 | 394 | 406 | 756,000 |
2002/12/25 | 390 | 399 | 386 | 397 | 1,180,000 |
2002/12/24 | 398 | 404 | 390 | 400 | 1,956,000 |
2002/12/20 | 388 | 393 | 385 | 393 | 1,807,000 |
2002/12/19 | 374 | 387 | 368 | 385 | 1,577,000 |
2002/12/18 | 386 | 388 | 372 | 373 | 1,109,000 |
2002/12/17 | 388 | 393 | 385 | 391 | 2,129,000 |
2002/12/16 | 378 | 390 | 378 | 384 | 2,351,000 |
2002/12/13 | 390 | 390 | 372 | 377 | 3,039,000 |
2002/12/12 | 391 | 391 | 376 | 385 | 1,535,000 |
2002/12/11 | 386 | 390 | 380 | 390 | 2,414,000 |
2002/12/10 | 365 | 384 | 364 | 379 | 2,091,000 |
2002/12/09 | 377 | 377 | 367 | 367 | 1,360,000 |
2002/12/06 | 383 | 385 | 372 | 373 | 1,660,000 |
2002/12/05 | 385 | 388 | 380 | 385 | 1,731,000 |
2002/12/04 | 385 | 386 | 378 | 382 | 2,328,000 |
2002/12/03 | 397 | 403 | 384 | 390 | 3,537,000 |
2002/12/02 | 412 | 414 | 400 | 400 | 1,604,000 |
2002/11/29 | 416 | 423 | 408 | 415 | 3,077,000 |
2002/11/28 | 401 | 415 | 396 | 415 | 3,909,000 |
2002/11/27 | 395 | 401 | 390 | 395 | 1,807,000 |
2002/11/26 | 400 | 404 | 393 | 399 | 2,893,000 |
2002/11/25 | 389 | 401 | 381 | 397 | 2,610,000 |
2002/11/22 | 395 | 399 | 383 | 389 | 2,453,000 |
2002/11/21 | 396 | 401 | 392 | 396 | 1,476,000 |
2002/11/20 | 389 | 401 | 387 | 391 | 1,581,000 |
2002/11/19 | 400 | 401 | 384 | 392 | 2,687,000 |
2002/11/18 | 415 | 418 | 401 | 411 | 2,068,000 |
2002/11/15 | 418 | 424 | 408 | 420 | 2,081,000 |
2002/11/14 | 421 | 424 | 416 | 417 | 1,235,000 |
2002/11/13 | 427 | 433 | 421 | 424 | 1,738,000 |
2002/11/12 | 425 | 435 | 421 | 426 | 2,042,000 |
2002/11/11 | 436 | 436 | 425 | 426 | 2,723,000 |
2002/11/08 | 449 | 453 | 435 | 437 | 1,817,000 |
2002/11/07 | 457 | 457 | 448 | 454 | 954,000 |
2002/11/06 | 463 | 463 | 451 | 458 | 2,299,000 |
2002/11/05 | 455 | 463 | 452 | 463 | 4,202,000 |
2002/11/01 | 420 | 446 | 420 | 445 | 6,196,000 |
2002/10/31 | 414 | 424 | 410 | 412 | 1,391,000 |
2002/10/30 | 409 | 419 | 408 | 419 | 1,190,000 |
2002/10/29 | 412 | 419 | 409 | 414 | 916,000 |
2002/10/28 | 409 | 412 | 399 | 412 | 1,212,000 |
2002/10/25 | 403 | 411 | 403 | 407 | 2,078,000 |
2002/10/24 | 395 | 409 | 390 | 396 | 1,979,000 |
2002/10/23 | 380 | 394 | 376 | 390 | 1,531,000 |
2002/10/22 | 396 | 404 | 390 | 390 | 1,568,000 |
2002/10/21 | 402 | 411 | 397 | 406 | 1,552,000 |
2002/10/18 | 403 | 403 | 392 | 397 | 752,000 |
2002/10/17 | 394 | 408 | 387 | 398 | 3,865,000 |
2002/10/16 | 389 | 402 | 386 | 398 | 3,508,000 |
2002/10/15 | 384 | 392 | 378 | 378 | 3,546,000 |
2002/10/11 | 376 | 380 | 366 | 369 | 2,374,000 |
2002/10/10 | 361 | 363 | 332 | 358 | 2,312,000 |
2002/10/09 | 377 | 377 | 364 | 364 | 1,408,000 |
2002/10/08 | 368 | 384 | 367 | 382 | 1,994,000 |
2002/10/07 | 371 | 373 | 363 | 367 | 1,637,000 |
2002/10/04 | 380 | 386 | 363 | 386 | 4,840,000 |
2002/10/03 | 401 | 402 | 391 | 391 | 2,536,000 |
2002/10/02 | 411 | 423 | 406 | 406 | 950,000 |
2002/10/01 | 430 | 430 | 410 | 411 | 1,989,000 |
2002/09/30 | 431 | 444 | 431 | 440 | 949,000 |
2002/09/27 | 437 | 443 | 434 | 438 | 1,180,000 |
2002/09/26 | 429 | 441 | 429 | 437 | 1,692,000 |
2002/09/25 | 427 | 438 | 420 | 427 | 1,371,000 |
2002/09/24 | 414 | 427 | 411 | 424 | 1,248,000 |
2002/09/20 | 428 | 428 | 414 | 415 | 1,150,000 |
2002/09/19 | 421 | 436 | 421 | 429 | 2,190,000 |
2002/09/18 | 406 | 417 | 404 | 409 | 1,043,000 |
2002/09/17 | 404 | 421 | 403 | 416 | 1,262,000 |
2002/09/13 | 397 | 409 | 397 | 400 | 4,841,000 |
2002/09/12 | 402 | 408 | 392 | 402 | 2,346,000 |
2002/09/11 | 390 | 402 | 389 | 401 | 3,475,000 |
2002/09/10 | 383 | 384 | 372 | 380 | 2,128,000 |
2002/09/09 | 373 | 386 | 373 | 383 | 1,909,000 |
2002/09/06 | 367 | 367 | 361 | 364 | 2,080,000 |
2002/09/05 | 372 | 378 | 369 | 373 | 1,644,000 |
2002/09/04 | 370 | 375 | 367 | 369 | 1,345,000 |
2002/09/03 | 397 | 397 | 376 | 381 | 1,816,000 |
2002/09/02 | 400 | 400 | 397 | 400 | 1,161,000 |
2002/08/30 | 405 | 412 | 396 | 410 | 1,629,000 |
2002/08/29 | 415 | 421 | 404 | 407 | 1,667,000 |
2002/08/28 | 435 | 436 | 425 | 425 | 774,000 |
2002/08/27 | 431 | 436 | 425 | 430 | 957,000 |
2002/08/26 | 424 | 448 | 423 | 439 | 1,527,000 |
2002/08/23 | 423 | 429 | 421 | 426 | 852,000 |
2002/08/22 | 416 | 424 | 412 | 419 | 1,759,000 |
2002/08/21 | 414 | 424 | 414 | 418 | 1,259,000 |
2002/08/20 | 432 | 432 | 415 | 419 | 1,622,000 |
2002/08/19 | 438 | 439 | 421 | 427 | 1,044,000 |
2002/08/16 | 432 | 446 | 431 | 441 | 1,228,000 |
2002/08/15 | 423 | 442 | 421 | 442 | 1,405,000 |
2002/08/14 | 420 | 425 | 417 | 425 | 602,000 |
2002/08/13 | 421 | 427 | 415 | 422 | 798,000 |
2002/08/12 | 432 | 435 | 423 | 426 | 815,000 |
2002/08/09 | 437 | 445 | 432 | 442 | 2,314,000 |
2002/08/08 | 431 | 433 | 418 | 422 | 1,730,000 |
2002/08/07 | 418 | 429 | 414 | 421 | 1,617,000 |
2002/08/06 | 413 | 418 | 397 | 400 | 2,011,000 |
2002/08/05 | 410 | 423 | 410 | 421 | 1,321,000 |
2002/08/02 | 417 | 426 | 409 | 419 | 1,747,000 |
2002/08/01 | 434 | 434 | 414 | 419 | 2,255,000 |
2002/07/31 | 446 | 449 | 431 | 433 | 1,847,000 |
2002/07/30 | 465 | 465 | 450 | 456 | 935,000 |
2002/07/29 | 444 | 465 | 441 | 455 | 2,070,000 |
2002/07/26 | 464 | 464 | 441 | 443 | 2,524,000 |
2002/07/25 | 480 | 486 | 468 | 469 | 1,498,000 |
2002/07/24 | 474 | 487 | 471 | 476 | 2,072,000 |
2002/07/23 | 474 | 488 | 467 | 476 | 3,111,000 |
2002/07/22 | 481 | 489 | 474 | 479 | 1,934,000 |
2002/07/19 | 489 | 505 | 487 | 493 | 2,435,000 |
2002/07/18 | 498 | 501 | 488 | 488 | 2,365,000 |
2002/07/17 | 487 | 490 | 473 | 484 | 1,808,000 |
2002/07/16 | 489 | 499 | 486 | 492 | 1,604,000 |
2002/07/15 | 498 | 506 | 497 | 499 | 2,457,000 |
2002/07/12 | 494 | 508 | 492 | 500 | 3,896,000 |
2002/07/11 | 492 | 494 | 481 | 484 | 1,556,000 |
2002/07/10 | 503 | 505 | 497 | 497 | 2,929,000 |
2002/07/09 | 480 | 507 | 478 | 507 | 6,144,000 |
2002/07/08 | 496 | 497 | 479 | 485 | 1,327,000 |
2002/07/05 | 478 | 497 | 478 | 493 | 2,105,000 |
2002/07/04 | 495 | 496 | 483 | 483 | 1,782,000 |
2002/07/03 | 475 | 493 | 475 | 490 | 2,743,000 |
2002/07/02 | 471 | 481 | 467 | 480 | 2,642,000 |
2002/07/01 | 468 | 474 | 465 | 472 | 1,712,000 |
2002/06/28 | 463 | 469 | 461 | 469 | 1,856,000 |
2002/06/27 | 452 | 461 | 451 | 459 | 922,000 |
2002/06/26 | 459 | 460 | 447 | 452 | 2,356,000 |
2002/06/25 | 450 | 466 | 450 | 459 | 2,856,000 |
2002/06/24 | 438 | 451 | 433 | 447 | 2,633,000 |
2002/06/21 | 462 | 467 | 450 | 453 | 4,326,000 |
2002/06/20 | 455 | 483 | 455 | 477 | 8,500,000 |
2002/06/19 | 441 | 464 | 438 | 457 | 9,765,000 |
2002/06/18 | 430 | 440 | 425 | 432 | 4,319,000 |
2002/06/17 | 413 | 421 | 402 | 405 | 2,099,000 |
2002/06/14 | 414 | 426 | 411 | 417 | 3,634,000 |
2002/06/13 | 429 | 435 | 412 | 414 | 1,981,000 |
2002/06/12 | 442 | 442 | 422 | 424 | 3,971,000 |
2002/06/11 | 447 | 455 | 443 | 444 | 2,563,000 |
2002/06/10 | 457 | 462 | 445 | 446 | 2,811,000 |
2002/06/07 | 460 | 463 | 455 | 462 | 2,682,000 |
2002/06/06 | 478 | 482 | 467 | 471 | 2,418,000 |
2002/06/05 | 477 | 484 | 471 | 475 | 3,350,000 |
2002/06/04 | 475 | 477 | 467 | 467 | 4,124,000 |
2002/06/03 | 481 | 482 | 472 | 478 | 3,451,000 |
2002/05/31 | 472 | 502 | 471 | 487 | 7,236,000 |
2002/05/30 | 473 | 477 | 461 | 468 | 9,955,000 |
2002/05/29 | 462 | 486 | 458 | 478 | 12,602,000 |
2002/05/28 | 450 | 464 | 447 | 459 | 7,918,000 |
2002/05/27 | 440 | 457 | 440 | 447 | 5,553,000 |
2002/05/24 | 436 | 452 | 434 | 443 | 10,820,000 |
2002/05/23 | 421 | 435 | 415 | 417 | 7,833,000 |
2002/05/22 | 367 | 376 | 362 | 376 | 2,726,000 |
2002/05/21 | 380 | 381 | 369 | 372 | 1,781,000 |
2002/05/20 | 389 | 393 | 386 | 390 | 1,163,000 |
2002/05/17 | 372 | 391 | 368 | 387 | 2,856,000 |
2002/05/16 | 365 | 371 | 362 | 371 | 1,787,000 |
2002/05/15 | 368 | 377 | 364 | 373 | 3,058,000 |
2002/05/14 | 349 | 369 | 346 | 364 | 5,618,000 |
2002/05/13 | 345 | 351 | 342 | 344 | 4,176,000 |
2002/05/10 | 335 | 344 | 335 | 344 | 2,202,000 |
2002/05/09 | 326 | 336 | 326 | 335 | 1,467,000 |
2002/05/08 | 312 | 330 | 312 | 326 | 735,000 |
2002/05/07 | 314 | 323 | 308 | 312 | 830,000 |
2002/05/02 | 315 | 326 | 313 | 324 | 434,000 |
2002/05/01 | 315 | 315 | 308 | 313 | 480,000 |
2002/04/30 | 326 | 326 | 310 | 310 | 388,000 |
2002/04/26 | 335 | 335 | 319 | 323 | 479,000 |
2002/04/25 | 330 | 335 | 321 | 334 | 553,000 |
2002/04/24 | 335 | 339 | 328 | 338 | 1,580,000 |
2002/04/23 | 324 | 331 | 323 | 327 | 471,000 |
2002/04/22 | 324 | 331 | 322 | 329 | 853,000 |
2002/04/19 | 325 | 325 | 314 | 319 | 670,000 |
2002/04/18 | 317 | 327 | 315 | 322 | 910,000 |
2002/04/17 | 315 | 319 | 312 | 314 | 745,000 |
2002/04/16 | 305 | 315 | 305 | 314 | 1,462,000 |
2002/04/15 | 296 | 307 | 295 | 307 | 836,000 |
2002/04/12 | 308 | 311 | 304 | 304 | 1,416,000 |
2002/04/11 | 333 | 333 | 318 | 318 | 524,000 |
2002/04/10 | 321 | 328 | 319 | 328 | 1,645,000 |
2002/04/09 | 333 | 336 | 322 | 329 | 891,000 |
2002/04/08 | 340 | 340 | 336 | 337 | 810,000 |
2002/04/05 | 330 | 345 | 328 | 341 | 4,670,000 |
2002/04/04 | 320 | 325 | 315 | 321 | 1,730,000 |
2002/04/03 | 305 | 320 | 296 | 317 | 1,084,000 |
2002/04/02 | 304 | 311 | 295 | 310 | 697,000 |
2002/04/01 | 308 | 311 | 296 | 299 | 582,000 |
2002/03/29 | 316 | 316 | 306 | 308 | 956,000 |
2002/03/28 | 315 | 315 | 309 | 313 | 816,000 |
2002/03/27 | 296 | 318 | 291 | 313 | 1,698,000 |
2002/03/26 | 290 | 300 | 288 | 291 | 907,000 |
2002/03/25 | 296 | 298 | 280 | 298 | 1,332,000 |
2002/03/22 | 300 | 304 | 288 | 290 | 1,910,000 |
2002/03/20 | 310 | 316 | 309 | 310 | 1,172,000 |
2002/03/19 | 319 | 322 | 307 | 308 | 1,033,000 |
2002/03/18 | 323 | 323 | 311 | 318 | 871,000 |
2002/03/15 | 306 | 323 | 306 | 322 | 1,171,000 |
2002/03/14 | 307 | 310 | 300 | 307 | 785,000 |
2002/03/13 | 308 | 316 | 306 | 306 | 905,000 |
2002/03/12 | 328 | 330 | 308 | 308 | 1,121,000 |
2002/03/11 | 317 | 331 | 315 | 327 | 943,000 |
2002/03/08 | 328 | 333 | 325 | 326 | 2,952,000 |
2002/03/07 | 321 | 331 | 321 | 323 | 1,085,000 |
2002/03/06 | 307 | 325 | 307 | 323 | 1,304,000 |
2002/03/05 | 325 | 325 | 310 | 317 | 1,830,000 |
2002/03/04 | 309 | 332 | 309 | 325 | 2,529,000 |
2002/03/01 | 300 | 310 | 293 | 309 | 1,514,000 |
2002/02/28 | 294 | 308 | 290 | 290 | 1,562,000 |
2002/02/27 | 283 | 299 | 283 | 299 | 1,838,000 |
2002/02/26 | 282 | 283 | 273 | 283 | 1,041,000 |
2002/02/25 | 282 | 289 | 282 | 284 | 1,280,000 |
2002/02/22 | 275 | 283 | 268 | 282 | 1,119,000 |
2002/02/21 | 268 | 275 | 258 | 270 | 1,428,000 |
2002/02/20 | 270 | 272 | 254 | 258 | 1,504,000 |
2002/02/19 | 281 | 282 | 274 | 275 | 1,938,000 |
2002/02/18 | 277 | 286 | 276 | 281 | 2,583,000 |
2002/02/15 | 269 | 276 | 266 | 267 | 1,754,000 |
2002/02/14 | 266 | 274 | 264 | 267 | 1,971,000 |
2002/02/13 | 269 | 277 | 266 | 270 | 2,487,000 |
2002/02/12 | 265 | 269 | 263 | 264 | 1,190,000 |
2002/02/08 | 259 | 263 | 253 | 260 | 1,520,000 |
2002/02/07 | 254 | 264 | 252 | 259 | 2,307,000 |
2002/02/06 | 248 | 258 | 248 | 254 | 1,548,000 |
2002/02/05 | 247 | 250 | 241 | 248 | 1,418,000 |
2002/02/04 | 249 | 252 | 239 | 243 | 1,584,000 |
2002/02/01 | 255 | 259 | 248 | 255 | 1,359,000 |
2002/01/31 | 250 | 255 | 243 | 248 | 1,652,000 |
2002/01/30 | 237 | 245 | 237 | 240 | 1,102,000 |
2002/01/29 | 251 | 253 | 245 | 246 | 1,674,000 |
2002/01/28 | 261 | 267 | 255 | 256 | 3,602,000 |
2002/01/25 | 240 | 260 | 236 | 256 | 5,016,000 |
2002/01/24 | 245 | 253 | 240 | 245 | 9,036,000 |
2002/01/23 | 224 | 236 | 224 | 231 | 3,520,000 |
2002/01/22 | 230 | 232 | 226 | 227 | 1,254,000 |
2002/01/21 | 220 | 225 | 217 | 220 | 702,000 |
2002/01/18 | 216 | 223 | 212 | 223 | 1,109,000 |
2002/01/17 | 204 | 214 | 204 | 211 | 631,000 |
2002/01/16 | 202 | 212 | 201 | 204 | 740,000 |
2002/01/15 | 200 | 207 | 199 | 202 | 609,000 |
2002/01/11 | 214 | 216 | 205 | 205 | 943,000 |
2002/01/10 | 211 | 216 | 208 | 210 | 576,000 |
2002/01/09 | 215 | 220 | 211 | 211 | 476,000 |
2002/01/08 | 219 | 224 | 215 | 216 | 378,000 |
2002/01/07 | 213 | 225 | 213 | 219 | 723,000 |
2002/01/04 | 207 | 210 | 203 | 205 | 316,000 |