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 |
---|---|---|---|---|---|
2011/12/30 | 302 | 310 | 302 | 310 | 1,498,000 |
2011/12/29 | 298 | 303 | 294 | 300 | 2,133,000 |
2011/12/28 | 299 | 301 | 295 | 298 | 1,858,000 |
2011/12/27 | 301 | 302 | 299 | 302 | 879,000 |
2011/12/26 | 306 | 306 | 301 | 303 | 960,000 |
2011/12/22 | 305 | 305 | 297 | 298 | 1,977,000 |
2011/12/21 | 306 | 309 | 301 | 303 | 1,495,000 |
2011/12/20 | 299 | 304 | 298 | 301 | 1,343,000 |
2011/12/19 | 296 | 298 | 290 | 296 | 1,999,000 |
2011/12/16 | 301 | 304 | 295 | 297 | 2,158,000 |
2011/12/15 | 311 | 311 | 299 | 300 | 2,157,000 |
2011/12/14 | 308 | 314 | 306 | 310 | 1,795,000 |
2011/12/13 | 312 | 315 | 309 | 311 | 1,557,000 |
2011/12/12 | 316 | 324 | 315 | 318 | 2,073,000 |
2011/12/09 | 309 | 316 | 309 | 311 | 5,587,000 |
2011/12/08 | 311 | 322 | 309 | 315 | 3,538,000 |
2011/12/07 | 313 | 316 | 307 | 314 | 2,500,000 |
2011/12/06 | 318 | 318 | 304 | 305 | 2,828,000 |
2011/12/05 | 311 | 314 | 308 | 312 | 2,089,000 |
2011/12/02 | 310 | 311 | 305 | 308 | 2,356,000 |
2011/12/01 | 312 | 315 | 307 | 308 | 2,730,000 |
2011/11/30 | 299 | 299 | 290 | 298 | 2,809,000 |
2011/11/29 | 292 | 298 | 290 | 298 | 3,427,000 |
2011/11/28 | 286 | 290 | 284 | 288 | 4,182,000 |
2011/11/25 | 284 | 288 | 278 | 282 | 2,524,000 |
2011/11/24 | 283 | 285 | 276 | 280 | 3,054,000 |
2011/11/22 | 283 | 293 | 281 | 290 | 3,049,000 |
2011/11/21 | 288 | 288 | 283 | 285 | 2,101,000 |
2011/11/18 | 283 | 291 | 283 | 290 | 3,111,000 |
2011/11/17 | 285 | 292 | 285 | 289 | 3,780,000 |
2011/11/16 | 291 | 293 | 282 | 284 | 4,414,000 |
2011/11/15 | 296 | 299 | 293 | 295 | 3,726,000 |
2011/11/14 | 309 | 316 | 306 | 308 | 3,417,000 |
2011/11/11 | 305 | 309 | 298 | 302 | 3,468,000 |
2011/11/10 | 303 | 304 | 298 | 303 | 5,421,000 |
2011/11/09 | 321 | 322 | 294 | 305 | 9,199,000 |
2011/11/08 | 327 | 329 | 321 | 322 | 2,383,000 |
2011/11/07 | 333 | 333 | 322 | 330 | 4,118,000 |
2011/11/04 | 334 | 340 | 330 | 339 | 3,696,000 |
2011/11/02 | 333 | 334 | 324 | 328 | 3,159,000 |
2011/11/01 | 345 | 351 | 339 | 341 | 1,769,000 |
2011/10/31 | 357 | 360 | 349 | 353 | 3,283,000 |
2011/10/28 | 372 | 374 | 355 | 356 | 3,141,000 |
2011/10/27 | 353 | 365 | 352 | 364 | 1,695,000 |
2011/10/26 | 349 | 355 | 342 | 352 | 2,293,000 |
2011/10/25 | 348 | 351 | 346 | 348 | 1,938,000 |
2011/10/24 | 344 | 351 | 343 | 349 | 3,151,000 |
2011/10/21 | 336 | 345 | 335 | 341 | 5,229,000 |
2011/10/20 | 361 | 361 | 345 | 347 | 2,581,000 |
2011/10/19 | 365 | 366 | 354 | 361 | 1,891,000 |
2011/10/18 | 353 | 361 | 352 | 361 | 2,109,000 |
2011/10/17 | 369 | 371 | 363 | 365 | 1,649,000 |
2011/10/14 | 361 | 361 | 352 | 355 | 2,654,000 |
2011/10/13 | 365 | 369 | 361 | 363 | 2,948,000 |
2011/10/12 | 345 | 352 | 342 | 351 | 1,848,000 |
2011/10/11 | 348 | 355 | 346 | 347 | 2,386,000 |
2011/10/07 | 335 | 346 | 333 | 334 | 3,684,000 |
2011/10/06 | 329 | 335 | 325 | 330 | 5,048,000 |
2011/10/05 | 336 | 337 | 319 | 322 | 4,021,000 |
2011/10/04 | 335 | 338 | 325 | 332 | 7,673,000 |
2011/10/03 | 356 | 358 | 338 | 342 | 5,563,000 |
2011/09/30 | 386 | 388 | 368 | 368 | 6,803,000 |
2011/09/29 | 382 | 387 | 370 | 385 | 5,465,000 |
2011/09/28 | 370 | 383 | 369 | 380 | 4,585,000 |
2011/09/27 | 364 | 369 | 364 | 369 | 2,664,000 |
2011/09/26 | 364 | 365 | 347 | 349 | 4,674,000 |
2011/09/22 | 360 | 363 | 354 | 358 | 3,666,000 |
2011/09/21 | 362 | 371 | 362 | 368 | 2,583,000 |
2011/09/20 | 365 | 365 | 356 | 362 | 2,698,000 |
2011/09/16 | 363 | 373 | 361 | 372 | 3,065,000 |
2011/09/15 | 355 | 359 | 349 | 351 | 2,462,000 |
2011/09/14 | 351 | 357 | 340 | 343 | 3,453,000 |
2011/09/13 | 344 | 352 | 342 | 349 | 2,234,000 |
2011/09/12 | 340 | 345 | 339 | 343 | 2,523,000 |
2011/09/09 | 358 | 359 | 347 | 347 | 6,995,000 |
2011/09/08 | 370 | 371 | 360 | 365 | 2,080,000 |
2011/09/07 | 364 | 367 | 358 | 366 | 2,494,000 |
2011/09/06 | 364 | 366 | 352 | 352 | 4,655,000 |
2011/09/05 | 376 | 378 | 367 | 368 | 3,665,000 |
2011/09/02 | 389 | 389 | 380 | 384 | 2,363,000 |
2011/09/01 | 388 | 395 | 387 | 393 | 2,749,000 |
2011/08/31 | 380 | 383 | 376 | 381 | 2,226,000 |
2011/08/30 | 380 | 383 | 378 | 381 | 3,137,000 |
2011/08/29 | 374 | 379 | 366 | 372 | 3,908,000 |
2011/08/26 | 365 | 369 | 361 | 368 | 2,538,000 |
2011/08/25 | 356 | 368 | 356 | 364 | 3,398,000 |
2011/08/24 | 361 | 364 | 345 | 348 | 4,567,000 |
2011/08/23 | 359 | 359 | 349 | 356 | 4,483,000 |
2011/08/22 | 360 | 366 | 352 | 353 | 4,619,000 |
2011/08/19 | 364 | 367 | 356 | 357 | 4,068,000 |
2011/08/18 | 385 | 386 | 372 | 373 | 3,176,000 |
2011/08/17 | 390 | 392 | 385 | 386 | 2,506,000 |
2011/08/16 | 389 | 393 | 387 | 393 | 3,492,000 |
2011/08/15 | 393 | 393 | 385 | 386 | 2,215,000 |
2011/08/12 | 393 | 396 | 383 | 385 | 4,179,000 |
2011/08/11 | 383 | 388 | 382 | 386 | 3,867,000 |
2011/08/10 | 404 | 405 | 393 | 394 | 4,338,000 |
2011/08/09 | 388 | 394 | 375 | 392 | 8,738,000 |
2011/08/08 | 410 | 413 | 400 | 403 | 4,319,000 |
2011/08/05 | 415 | 420 | 412 | 416 | 4,089,000 |
2011/08/04 | 438 | 446 | 435 | 437 | 4,471,000 |
2011/08/03 | 443 | 443 | 436 | 437 | 3,223,000 |
2011/08/02 | 467 | 467 | 444 | 448 | 8,083,000 |
2011/08/01 | 468 | 485 | 467 | 475 | 4,546,000 |
2011/07/29 | 471 | 474 | 464 | 466 | 3,429,000 |
2011/07/28 | 468 | 485 | 464 | 474 | 9,234,000 |
2011/07/27 | 461 | 471 | 456 | 467 | 7,038,000 |
2011/07/26 | 486 | 486 | 464 | 467 | 8,863,000 |
2011/07/25 | 485 | 495 | 484 | 486 | 4,532,000 |
2011/07/22 | 478 | 479 | 472 | 479 | 2,274,000 |
2011/07/21 | 478 | 479 | 473 | 476 | 2,098,000 |
2011/07/20 | 475 | 477 | 471 | 475 | 1,820,000 |
2011/07/19 | 469 | 474 | 467 | 470 | 2,247,000 |
2011/07/15 | 465 | 473 | 463 | 473 | 2,637,000 |
2011/07/14 | 468 | 468 | 461 | 464 | 2,628,000 |
2011/07/13 | 464 | 470 | 463 | 469 | 2,428,000 |
2011/07/12 | 465 | 467 | 460 | 464 | 2,578,000 |
2011/07/11 | 466 | 469 | 465 | 467 | 1,370,000 |
2011/07/08 | 475 | 477 | 468 | 469 | 3,230,000 |
2011/07/07 | 465 | 474 | 464 | 469 | 6,544,000 |
2011/07/06 | 463 | 464 | 457 | 463 | 4,323,000 |
2011/07/05 | 460 | 466 | 457 | 463 | 3,077,000 |
2011/07/04 | 470 | 471 | 461 | 462 | 2,678,000 |
2011/07/01 | 457 | 462 | 457 | 460 | 2,229,000 |
2011/06/30 | 457 | 459 | 453 | 456 | 3,566,000 |
2011/06/29 | 460 | 461 | 451 | 454 | 2,819,000 |
2011/06/28 | 457 | 463 | 455 | 456 | 3,806,000 |
2011/06/27 | 451 | 453 | 448 | 449 | 1,978,000 |
2011/06/24 | 454 | 457 | 450 | 456 | 2,219,000 |
2011/06/23 | 459 | 461 | 453 | 454 | 3,958,000 |
2011/06/22 | 445 | 462 | 444 | 462 | 7,457,000 |
2011/06/21 | 440 | 440 | 431 | 437 | 2,633,000 |
2011/06/20 | 431 | 437 | 430 | 435 | 2,903,000 |
2011/06/17 | 437 | 438 | 421 | 426 | 4,705,000 |
2011/06/16 | 440 | 444 | 436 | 438 | 3,275,000 |
2011/06/15 | 445 | 446 | 440 | 444 | 2,050,000 |
2011/06/14 | 434 | 446 | 431 | 441 | 3,462,000 |
2011/06/13 | 432 | 437 | 430 | 435 | 2,453,000 |
2011/06/10 | 434 | 437 | 430 | 433 | 5,666,000 |
2011/06/09 | 417 | 431 | 417 | 429 | 3,812,000 |
2011/06/08 | 413 | 423 | 412 | 421 | 2,922,000 |
2011/06/07 | 409 | 416 | 407 | 416 | 2,713,000 |
2011/06/06 | 412 | 414 | 406 | 412 | 2,953,000 |
2011/06/03 | 418 | 426 | 412 | 414 | 4,795,000 |
2011/06/02 | 413 | 420 | 412 | 416 | 3,764,000 |
2011/06/01 | 424 | 425 | 419 | 423 | 3,326,000 |
2011/05/31 | 415 | 421 | 411 | 421 | 4,665,000 |
2011/05/30 | 412 | 420 | 408 | 416 | 2,188,000 |
2011/05/27 | 412 | 420 | 411 | 413 | 2,614,000 |
2011/05/26 | 411 | 414 | 407 | 413 | 2,354,000 |
2011/05/25 | 411 | 411 | 404 | 406 | 2,527,000 |
2011/05/24 | 414 | 414 | 409 | 411 | 1,897,000 |
2011/05/23 | 417 | 419 | 410 | 414 | 2,878,000 |
2011/05/20 | 418 | 422 | 415 | 420 | 2,687,000 |
2011/05/19 | 424 | 425 | 418 | 420 | 2,258,000 |
2011/05/18 | 415 | 427 | 414 | 423 | 6,045,000 |
2011/05/17 | 400 | 412 | 399 | 410 | 5,015,000 |
2011/05/16 | 406 | 407 | 401 | 403 | 1,939,000 |
2011/05/13 | 416 | 418 | 404 | 410 | 4,997,000 |
2011/05/12 | 408 | 422 | 406 | 416 | 4,085,000 |
2011/05/11 | 413 | 418 | 412 | 416 | 5,973,000 |
2011/05/10 | 402 | 413 | 399 | 411 | 6,128,000 |
2011/05/09 | 397 | 404 | 395 | 402 | 7,855,000 |
2011/05/06 | 389 | 391 | 386 | 389 | 2,187,000 |
2011/05/02 | 394 | 396 | 390 | 395 | 2,018,000 |
2011/04/28 | 381 | 388 | 377 | 387 | 3,688,000 |
2011/04/27 | 374 | 382 | 373 | 380 | 3,568,000 |
2011/04/26 | 384 | 384 | 373 | 373 | 3,254,000 |
2011/04/25 | 390 | 390 | 382 | 383 | 2,735,000 |
2011/04/22 | 376 | 392 | 375 | 389 | 5,175,000 |
2011/04/21 | 376 | 388 | 373 | 384 | 4,516,000 |
2011/04/20 | 378 | 383 | 376 | 382 | 3,195,000 |
2011/04/19 | 368 | 372 | 367 | 370 | 2,165,000 |
2011/04/18 | 375 | 377 | 371 | 375 | 2,752,000 |
2011/04/15 | 377 | 378 | 369 | 374 | 4,262,000 |
2011/04/14 | 360 | 375 | 360 | 372 | 4,016,000 |
2011/04/13 | 360 | 364 | 358 | 361 | 3,674,000 |
2011/04/12 | 365 | 367 | 361 | 364 | 3,614,000 |
2011/04/11 | 369 | 375 | 368 | 371 | 3,017,000 |
2011/04/08 | 370 | 378 | 363 | 375 | 7,237,000 |
2011/04/07 | 376 | 376 | 367 | 370 | 3,647,000 |
2011/04/06 | 376 | 377 | 367 | 369 | 4,046,000 |
2011/04/05 | 379 | 379 | 368 | 374 | 4,327,000 |
2011/04/04 | 387 | 389 | 380 | 380 | 4,711,000 |
2011/04/01 | 397 | 398 | 391 | 392 | 3,577,000 |
2011/03/31 | 394 | 399 | 386 | 399 | 4,725,000 |
2011/03/30 | 376 | 392 | 373 | 392 | 4,132,000 |
2011/03/29 | 368 | 381 | 365 | 376 | 5,424,000 |
2011/03/28 | 375 | 377 | 367 | 374 | 4,536,000 |
2011/03/25 | 385 | 385 | 365 | 371 | 7,218,000 |
2011/03/24 | 382 | 387 | 373 | 377 | 5,983,000 |
2011/03/23 | 400 | 401 | 378 | 382 | 8,003,000 |
2011/03/22 | 406 | 410 | 399 | 405 | 4,490,000 |
2011/03/18 | 380 | 395 | 378 | 387 | 4,968,000 |
2011/03/17 | 370 | 387 | 358 | 377 | 7,696,000 |
2011/03/16 | 359 | 381 | 357 | 377 | 7,999,000 |
2011/03/15 | 385 | 390 | 330 | 343 | 6,172,000 |
2011/03/14 | 399 | 404 | 385 | 390 | 4,664,000 |
2011/03/11 | 431 | 441 | 431 | 431 | 6,787,000 |
2011/03/10 | 443 | 445 | 436 | 438 | 3,858,000 |
2011/03/09 | 454 | 454 | 444 | 445 | 3,825,000 |
2011/03/08 | 447 | 453 | 444 | 447 | 5,750,000 |
2011/03/07 | 459 | 459 | 444 | 446 | 3,731,000 |
2011/03/04 | 458 | 473 | 455 | 461 | 11,272,000 |
2011/03/03 | 439 | 449 | 439 | 448 | 5,240,000 |
2011/03/02 | 439 | 443 | 433 | 435 | 4,507,000 |
2011/03/01 | 442 | 446 | 439 | 444 | 3,011,000 |
2011/02/28 | 429 | 439 | 425 | 438 | 3,919,000 |
2011/02/25 | 427 | 430 | 423 | 429 | 4,099,000 |
2011/02/24 | 432 | 433 | 423 | 426 | 4,837,000 |
2011/02/23 | 435 | 444 | 435 | 439 | 3,220,000 |
2011/02/22 | 450 | 451 | 439 | 443 | 3,639,000 |
2011/02/21 | 453 | 455 | 451 | 453 | 3,005,000 |
2011/02/18 | 455 | 458 | 452 | 453 | 3,116,000 |
2011/02/17 | 460 | 463 | 454 | 456 | 3,265,000 |
2011/02/16 | 461 | 463 | 455 | 458 | 2,798,000 |
2011/02/15 | 455 | 464 | 451 | 462 | 3,675,000 |
2011/02/14 | 460 | 460 | 453 | 454 | 2,436,000 |
2011/02/10 | 454 | 458 | 451 | 455 | 2,710,000 |
2011/02/09 | 465 | 465 | 456 | 457 | 1,850,000 |
2011/02/08 | 466 | 466 | 458 | 461 | 3,755,000 |
2011/02/07 | 465 | 467 | 458 | 461 | 4,006,000 |
2011/02/04 | 455 | 459 | 452 | 457 | 2,990,000 |
2011/02/03 | 455 | 456 | 443 | 447 | 5,591,000 |
2011/02/02 | 450 | 465 | 449 | 463 | 4,493,000 |
2011/02/01 | 443 | 451 | 441 | 448 | 3,952,000 |
2011/01/31 | 450 | 452 | 443 | 447 | 4,321,000 |
2011/01/28 | 464 | 464 | 456 | 458 | 3,578,000 |
2011/01/27 | 457 | 462 | 455 | 459 | 2,728,000 |
2011/01/26 | 456 | 461 | 451 | 456 | 3,314,000 |
2011/01/25 | 455 | 461 | 449 | 456 | 3,269,000 |
2011/01/24 | 458 | 458 | 444 | 449 | 4,212,000 |
2011/01/21 | 469 | 469 | 453 | 454 | 4,279,000 |
2011/01/20 | 466 | 469 | 463 | 464 | 3,996,000 |
2011/01/19 | 455 | 472 | 454 | 472 | 6,434,000 |
2011/01/18 | 448 | 453 | 445 | 451 | 2,771,000 |
2011/01/17 | 454 | 454 | 447 | 449 | 1,602,000 |
2011/01/14 | 447 | 455 | 447 | 449 | 2,921,000 |
2011/01/13 | 452 | 458 | 450 | 453 | 3,442,000 |
2011/01/12 | 464 | 464 | 452 | 453 | 2,227,000 |
2011/01/11 | 452 | 461 | 450 | 458 | 3,897,000 |
2011/01/07 | 452 | 458 | 447 | 456 | 3,728,000 |
2011/01/06 | 451 | 454 | 447 | 449 | 3,242,000 |
2011/01/05 | 445 | 448 | 442 | 446 | 1,642,000 |
2011/01/04 | 438 | 445 | 436 | 443 | 1,758,000 |