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 |
---|---|---|---|---|---|
2004/12/30 | 586 | 588 | 580 | 588 | 265,000 |
2004/12/29 | 590 | 590 | 581 | 581 | 888,000 |
2004/12/28 | 576 | 589 | 576 | 589 | 1,096,000 |
2004/12/27 | 580 | 582 | 576 | 581 | 635,000 |
2004/12/24 | 573 | 578 | 571 | 576 | 968,000 |
2004/12/22 | 569 | 572 | 567 | 568 | 1,101,000 |
2004/12/21 | 565 | 572 | 563 | 566 | 1,051,000 |
2004/12/20 | 562 | 566 | 558 | 564 | 770,000 |
2004/12/17 | 555 | 564 | 554 | 558 | 1,596,000 |
2004/12/16 | 554 | 558 | 552 | 555 | 1,300,000 |
2004/12/15 | 552 | 557 | 549 | 554 | 973,000 |
2004/12/14 | 545 | 551 | 545 | 549 | 1,449,000 |
2004/12/13 | 545 | 546 | 534 | 541 | 2,917,000 |
2004/12/10 | 543 | 543 | 536 | 537 | 5,506,000 |
2004/12/09 | 555 | 557 | 541 | 542 | 2,008,000 |
2004/12/08 | 549 | 558 | 549 | 553 | 1,378,000 |
2004/12/07 | 556 | 566 | 554 | 556 | 1,741,000 |
2004/12/06 | 559 | 563 | 549 | 552 | 3,320,000 |
2004/12/03 | 583 | 583 | 567 | 567 | 1,790,000 |
2004/12/02 | 575 | 575 | 567 | 573 | 704,000 |
2004/12/01 | 561 | 569 | 558 | 565 | 988,000 |
2004/11/30 | 578 | 578 | 569 | 571 | 926,000 |
2004/11/29 | 568 | 584 | 568 | 579 | 460,000 |
2004/11/26 | 570 | 576 | 570 | 570 | 615,000 |
2004/11/25 | 568 | 577 | 565 | 577 | 654,000 |
2004/11/24 | 573 | 582 | 572 | 573 | 1,035,000 |
2004/11/22 | 580 | 583 | 569 | 577 | 756,000 |
2004/11/19 | 590 | 593 | 587 | 587 | 647,000 |
2004/11/18 | 592 | 597 | 587 | 590 | 1,299,000 |
2004/11/17 | 587 | 590 | 583 | 588 | 756,000 |
2004/11/16 | 596 | 596 | 585 | 587 | 1,115,000 |
2004/11/15 | 575 | 591 | 568 | 591 | 1,962,000 |
2004/11/12 | 553 | 573 | 553 | 570 | 1,955,000 |
2004/11/11 | 568 | 575 | 558 | 558 | 963,000 |
2004/11/10 | 566 | 572 | 565 | 567 | 1,383,000 |
2004/11/09 | 575 | 581 | 569 | 571 | 1,015,000 |
2004/11/08 | 581 | 582 | 570 | 574 | 1,388,000 |
2004/11/05 | 592 | 592 | 578 | 579 | 1,341,000 |
2004/11/04 | 575 | 587 | 567 | 582 | 2,770,000 |
2004/11/02 | 560 | 570 | 553 | 569 | 1,754,000 |
2004/11/01 | 555 | 556 | 550 | 553 | 801,000 |
2004/10/29 | 556 | 557 | 549 | 557 | 1,322,000 |
2004/10/28 | 560 | 564 | 557 | 558 | 2,091,000 |
2004/10/27 | 558 | 565 | 555 | 557 | 2,432,000 |
2004/10/26 | 550 | 551 | 543 | 544 | 1,445,000 |
2004/10/25 | 557 | 564 | 550 | 555 | 1,768,000 |
2004/10/22 | 564 | 570 | 558 | 566 | 1,194,000 |
2004/10/21 | 564 | 570 | 555 | 558 | 812,000 |
2004/10/20 | 571 | 572 | 562 | 563 | 1,499,000 |
2004/10/19 | 575 | 582 | 573 | 577 | 1,135,000 |
2004/10/18 | 577 | 580 | 568 | 570 | 1,619,000 |
2004/10/15 | 580 | 584 | 575 | 580 | 1,175,000 |
2004/10/14 | 595 | 596 | 581 | 585 | 1,073,000 |
2004/10/13 | 609 | 612 | 597 | 600 | 889,000 |
2004/10/12 | 616 | 616 | 601 | 603 | 878,000 |
2004/10/08 | 615 | 621 | 608 | 616 | 2,488,000 |
2004/10/07 | 611 | 614 | 606 | 608 | 1,093,000 |
2004/10/06 | 615 | 621 | 605 | 617 | 2,035,000 |
2004/10/05 | 616 | 619 | 612 | 616 | 2,534,000 |
2004/10/04 | 600 | 615 | 596 | 614 | 2,503,000 |
2004/10/01 | 591 | 594 | 586 | 590 | 696,000 |
2004/09/30 | 579 | 592 | 576 | 584 | 1,459,000 |
2004/09/29 | 579 | 579 | 568 | 573 | 1,143,000 |
2004/09/28 | 580 | 580 | 572 | 573 | 996,000 |
2004/09/27 | 582 | 584 | 572 | 579 | 681,000 |
2004/09/24 | 585 | 590 | 580 | 585 | 971,000 |
2004/09/22 | 594 | 599 | 581 | 586 | 996,000 |
2004/09/21 | 596 | 599 | 593 | 594 | 634,000 |
2004/09/17 | 589 | 596 | 588 | 595 | 1,380,000 |
2004/09/16 | 586 | 595 | 586 | 594 | 1,225,000 |
2004/09/15 | 601 | 601 | 588 | 588 | 880,000 |
2004/09/14 | 600 | 604 | 597 | 600 | 736,000 |
2004/09/13 | 601 | 606 | 600 | 602 | 1,062,000 |
2004/09/10 | 587 | 595 | 587 | 591 | 4,229,000 |
2004/09/09 | 598 | 610 | 595 | 595 | 2,185,000 |
2004/09/08 | 599 | 604 | 596 | 596 | 1,062,000 |
2004/09/07 | 599 | 600 | 596 | 598 | 852,000 |
2004/09/06 | 587 | 605 | 587 | 602 | 1,264,000 |
2004/09/03 | 592 | 595 | 585 | 588 | 819,000 |
2004/09/02 | 593 | 596 | 591 | 593 | 1,312,000 |
2004/09/01 | 596 | 603 | 594 | 596 | 898,000 |
2004/08/31 | 600 | 603 | 590 | 596 | 953,000 |
2004/08/30 | 597 | 608 | 595 | 605 | 1,827,000 |
2004/08/27 | 590 | 599 | 587 | 597 | 1,185,000 |
2004/08/26 | 590 | 595 | 587 | 590 | 1,387,000 |
2004/08/25 | 582 | 590 | 577 | 589 | 1,618,000 |
2004/08/24 | 583 | 584 | 576 | 583 | 678,000 |
2004/08/23 | 584 | 590 | 581 | 584 | 928,000 |
2004/08/20 | 575 | 591 | 572 | 584 | 1,806,000 |
2004/08/19 | 575 | 577 | 569 | 576 | 1,205,000 |
2004/08/18 | 568 | 576 | 566 | 573 | 2,398,000 |
2004/08/17 | 559 | 569 | 559 | 562 | 2,427,000 |
2004/08/16 | 571 | 575 | 549 | 558 | 2,840,000 |
2004/08/13 | 584 | 585 | 577 | 577 | 2,701,000 |
2004/08/12 | 583 | 595 | 582 | 592 | 2,400,000 |
2004/08/11 | 579 | 584 | 575 | 582 | 2,401,000 |
2004/08/10 | 575 | 586 | 572 | 577 | 2,390,000 |
2004/08/09 | 568 | 582 | 568 | 578 | 3,261,000 |
2004/08/06 | 568 | 574 | 565 | 573 | 1,571,000 |
2004/08/05 | 556 | 570 | 556 | 567 | 1,391,000 |
2004/08/04 | 557 | 565 | 549 | 553 | 1,771,000 |
2004/08/03 | 565 | 570 | 562 | 566 | 1,372,000 |
2004/08/02 | 579 | 579 | 561 | 563 | 1,594,000 |
2004/07/30 | 561 | 579 | 561 | 579 | 1,555,000 |
2004/07/29 | 571 | 573 | 561 | 565 | 1,107,000 |
2004/07/28 | 579 | 579 | 567 | 571 | 1,745,000 |
2004/07/27 | 570 | 580 | 567 | 569 | 3,530,000 |
2004/07/26 | 548 | 565 | 548 | 560 | 1,851,000 |
2004/07/23 | 568 | 568 | 553 | 559 | 1,597,000 |
2004/07/22 | 575 | 578 | 568 | 574 | 3,850,000 |
2004/07/21 | 556 | 580 | 554 | 576 | 6,037,000 |
2004/07/20 | 551 | 555 | 546 | 552 | 3,223,000 |
2004/07/16 | 538 | 550 | 529 | 548 | 1,747,000 |
2004/07/15 | 538 | 543 | 531 | 539 | 2,963,000 |
2004/07/14 | 548 | 555 | 537 | 537 | 4,078,000 |
2004/07/13 | 535 | 541 | 531 | 540 | 1,831,000 |
2004/07/12 | 522 | 536 | 521 | 531 | 1,779,000 |
2004/07/09 | 510 | 527 | 510 | 518 | 2,117,000 |
2004/07/08 | 518 | 518 | 511 | 512 | 777,000 |
2004/07/07 | 522 | 524 | 515 | 519 | 1,910,000 |
2004/07/06 | 529 | 537 | 527 | 527 | 949,000 |
2004/07/05 | 531 | 535 | 528 | 529 | 1,285,000 |
2004/07/02 | 540 | 548 | 539 | 541 | 1,373,000 |
2004/07/01 | 558 | 558 | 550 | 554 | 1,556,000 |
2004/06/30 | 547 | 555 | 547 | 552 | 1,502,000 |
2004/06/29 | 556 | 557 | 552 | 557 | 1,109,000 |
2004/06/28 | 550 | 559 | 549 | 556 | 1,580,000 |
2004/06/25 | 551 | 551 | 541 | 550 | 1,313,000 |
2004/06/24 | 545 | 552 | 544 | 551 | 2,061,000 |
2004/06/23 | 544 | 545 | 538 | 539 | 1,967,000 |
2004/06/22 | 538 | 545 | 532 | 545 | 3,028,000 |
2004/06/21 | 534 | 540 | 530 | 537 | 2,241,000 |
2004/06/18 | 537 | 537 | 511 | 522 | 1,520,000 |
2004/06/17 | 534 | 539 | 531 | 539 | 3,564,000 |
2004/06/16 | 524 | 532 | 520 | 531 | 3,527,000 |
2004/06/15 | 517 | 526 | 510 | 519 | 3,811,000 |
2004/06/14 | 522 | 523 | 513 | 513 | 1,920,000 |
2004/06/11 | 525 | 528 | 517 | 519 | 3,997,000 |
2004/06/10 | 512 | 526 | 512 | 522 | 2,413,000 |
2004/06/09 | 524 | 525 | 521 | 522 | 1,715,000 |
2004/06/08 | 520 | 526 | 518 | 522 | 3,814,000 |
2004/06/07 | 517 | 524 | 516 | 519 | 3,752,000 |
2004/06/04 | 511 | 519 | 511 | 515 | 2,690,000 |
2004/06/03 | 525 | 529 | 507 | 509 | 3,590,000 |
2004/06/02 | 518 | 528 | 515 | 524 | 4,534,000 |
2004/06/01 | 513 | 518 | 510 | 515 | 2,405,000 |
2004/05/31 | 517 | 517 | 508 | 517 | 4,240,000 |
2004/05/28 | 508 | 517 | 504 | 512 | 5,973,000 |
2004/05/27 | 494 | 506 | 485 | 501 | 12,047,000 |
2004/05/26 | 468 | 483 | 466 | 479 | 5,684,000 |
2004/05/25 | 458 | 462 | 453 | 458 | 2,481,000 |
2004/05/24 | 461 | 464 | 449 | 453 | 2,035,000 |
2004/05/21 | 443 | 457 | 442 | 456 | 1,420,000 |
2004/05/20 | 443 | 446 | 433 | 438 | 2,287,000 |
2004/05/19 | 439 | 450 | 434 | 443 | 2,485,000 |
2004/05/18 | 428 | 450 | 426 | 444 | 2,902,000 |
2004/05/17 | 445 | 447 | 423 | 423 | 2,979,000 |
2004/05/14 | 452 | 457 | 435 | 439 | 3,194,000 |
2004/05/13 | 460 | 468 | 456 | 457 | 2,068,000 |
2004/05/12 | 464 | 469 | 452 | 460 | 3,693,000 |
2004/05/11 | 441 | 465 | 436 | 459 | 4,960,000 |
2004/05/10 | 478 | 490 | 429 | 439 | 3,248,000 |
2004/05/07 | 478 | 488 | 473 | 477 | 3,244,000 |
2004/05/06 | 485 | 492 | 476 | 478 | 5,575,000 |
2004/04/30 | 481 | 482 | 468 | 472 | 4,915,000 |
2004/04/28 | 496 | 496 | 487 | 489 | 2,748,000 |
2004/04/27 | 501 | 501 | 493 | 495 | 1,882,000 |
2004/04/26 | 505 | 506 | 500 | 501 | 2,875,000 |
2004/04/23 | 502 | 506 | 500 | 503 | 2,465,000 |
2004/04/22 | 505 | 509 | 500 | 502 | 2,636,000 |
2004/04/21 | 502 | 503 | 495 | 500 | 1,835,000 |
2004/04/20 | 496 | 504 | 492 | 501 | 1,689,000 |
2004/04/19 | 504 | 505 | 481 | 493 | 4,162,000 |
2004/04/16 | 502 | 506 | 499 | 502 | 3,242,000 |
2004/04/15 | 521 | 524 | 496 | 501 | 3,758,000 |
2004/04/14 | 520 | 520 | 514 | 516 | 2,456,000 |
2004/04/13 | 525 | 531 | 522 | 524 | 2,823,000 |
2004/04/12 | 518 | 528 | 517 | 521 | 3,131,000 |
2004/04/09 | 526 | 527 | 515 | 516 | 3,228,000 |
2004/04/08 | 535 | 536 | 525 | 530 | 2,689,000 |
2004/04/07 | 544 | 544 | 535 | 536 | 1,761,000 |
2004/04/06 | 551 | 553 | 542 | 547 | 1,485,000 |
2004/04/05 | 548 | 552 | 541 | 545 | 2,927,000 |
2004/04/02 | 534 | 539 | 531 | 536 | 1,657,000 |
2004/04/01 | 530 | 533 | 524 | 528 | 1,791,000 |
2004/03/31 | 525 | 530 | 522 | 526 | 989,000 |
2004/03/30 | 537 | 538 | 523 | 526 | 881,000 |
2004/03/29 | 527 | 530 | 525 | 530 | 1,047,000 |
2004/03/26 | 528 | 528 | 519 | 527 | 1,249,000 |
2004/03/25 | 520 | 521 | 510 | 521 | 1,627,000 |
2004/03/24 | 507 | 519 | 506 | 519 | 1,748,000 |
2004/03/23 | 508 | 508 | 498 | 504 | 3,385,000 |
2004/03/22 | 515 | 519 | 511 | 513 | 1,075,000 |
2004/03/19 | 517 | 522 | 510 | 514 | 2,368,000 |
2004/03/18 | 531 | 532 | 513 | 518 | 1,303,000 |
2004/03/17 | 528 | 529 | 522 | 524 | 1,363,000 |
2004/03/16 | 521 | 522 | 515 | 520 | 1,138,000 |
2004/03/15 | 521 | 528 | 520 | 521 | 1,207,000 |
2004/03/12 | 510 | 518 | 509 | 515 | 5,123,000 |
2004/03/11 | 520 | 525 | 515 | 522 | 1,786,000 |
2004/03/10 | 538 | 538 | 519 | 523 | 1,829,000 |
2004/03/09 | 529 | 535 | 529 | 533 | 1,521,000 |
2004/03/08 | 529 | 543 | 529 | 532 | 2,510,000 |
2004/03/05 | 527 | 535 | 525 | 528 | 2,744,000 |
2004/03/04 | 522 | 528 | 520 | 520 | 3,385,000 |
2004/03/03 | 511 | 521 | 505 | 520 | 4,580,000 |
2004/03/02 | 503 | 506 | 498 | 505 | 4,807,000 |
2004/03/01 | 496 | 512 | 495 | 509 | 2,050,000 |
2004/02/27 | 489 | 501 | 488 | 495 | 1,919,000 |
2004/02/26 | 483 | 488 | 479 | 481 | 3,055,000 |
2004/02/25 | 496 | 497 | 482 | 484 | 2,389,000 |
2004/02/24 | 500 | 504 | 490 | 497 | 2,532,000 |
2004/02/23 | 503 | 509 | 502 | 506 | 1,438,000 |
2004/02/20 | 498 | 504 | 498 | 503 | 1,089,000 |
2004/02/19 | 516 | 518 | 500 | 504 | 1,485,000 |
2004/02/18 | 519 | 520 | 509 | 509 | 1,442,000 |
2004/02/17 | 518 | 522 | 507 | 519 | 9,255,000 |
2004/02/16 | 487 | 502 | 482 | 497 | 2,670,000 |
2004/02/13 | 477 | 484 | 470 | 477 | 1,311,000 |
2004/02/12 | 479 | 479 | 473 | 477 | 1,618,000 |
2004/02/10 | 476 | 481 | 469 | 471 | 3,011,000 |
2004/02/09 | 486 | 490 | 479 | 481 | 1,978,000 |
2004/02/06 | 491 | 496 | 482 | 491 | 1,075,000 |
2004/02/05 | 492 | 493 | 486 | 489 | 725,000 |
2004/02/04 | 503 | 503 | 492 | 494 | 783,000 |
2004/02/03 | 512 | 512 | 486 | 498 | 1,667,000 |
2004/02/02 | 508 | 513 | 501 | 506 | 2,048,000 |
2004/01/30 | 525 | 528 | 515 | 518 | 1,065,000 |
2004/01/29 | 516 | 519 | 512 | 517 | 1,083,000 |
2004/01/28 | 525 | 528 | 520 | 526 | 1,001,000 |
2004/01/27 | 545 | 545 | 531 | 531 | 1,257,000 |
2004/01/26 | 545 | 546 | 540 | 542 | 1,669,000 |
2004/01/23 | 537 | 547 | 533 | 541 | 2,401,000 |
2004/01/22 | 538 | 543 | 530 | 532 | 930,000 |
2004/01/21 | 528 | 545 | 528 | 535 | 1,424,000 |
2004/01/20 | 534 | 538 | 528 | 531 | 870,000 |
2004/01/19 | 530 | 534 | 525 | 530 | 961,000 |
2004/01/16 | 521 | 531 | 521 | 527 | 1,286,000 |
2004/01/15 | 520 | 532 | 517 | 521 | 3,017,000 |
2004/01/14 | 519 | 522 | 513 | 517 | 1,108,000 |
2004/01/13 | 520 | 521 | 512 | 515 | 1,532,000 |
2004/01/09 | 521 | 522 | 512 | 513 | 1,908,000 |
2004/01/08 | 520 | 520 | 507 | 513 | 1,862,000 |
2004/01/07 | 512 | 522 | 507 | 522 | 1,377,000 |
2004/01/06 | 517 | 518 | 505 | 510 | 1,096,000 |
2004/01/05 | 515 | 517 | 508 | 513 | 704,000 |