6472 NTN(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	403	407	402	402	41,000	365.46
1985-12-27	403	405	402	405	65,000	368.18
1985-12-26	405	407	402	402	66,000	365.46
1985-12-25	402	407	402	405	69,000	368.18
1985-12-24	405	405	401	402	26,000	365.46
1985-12-23	399	406	399	401	148,000	364.55
1985-12-21	400	404	398	400	454,000	363.64
1985-12-20	405	406	401	401	247,000	364.55
1985-12-19	405	406	403	403	288,000	366.36
1985-12-18	408	408	405	405	160,000	368.18
1985-12-17	406	410	406	408	178,000	370.91
1985-12-16	410	410	405	406	228,000	369.09
1985-12-13	410	414	406	410	559,000	372.73
1985-12-12	410	411	408	410	451,000	372.73
1985-12-11	407	409	403	405	160,000	368.18
1985-12-10	407	407	403	407	237,000	370
1985-12-09	407	410	405	407	430,000	370
1985-12-07	400	408	398	403	624,000	366.36
1985-12-06	393	400	392	396	381,000	360
1985-12-05	391	392	390	391	326,000	355.46
1985-12-04	391	395	391	391	232,000	355.46
1985-12-03	400	400	390	391	368,000	355.46
1985-12-02	402	404	400	403	300,000	366.36
1985-11-30	399	402	398	402	281,000	365.46
1985-11-29	398	402	395	397	880,000	360.91
1985-11-28	390	398	390	395	337,000	359.09
1985-11-27	390	390	387	389	204,000	353.64
1985-11-26	391	392	389	389	68,000	353.64
1985-11-25	390	392	387	390	105,000	354.55
1985-11-22	390	390	389	390	115,000	354.55
1985-11-21	392	399	390	392	296,000	356.36
1985-11-20	392	392	386	392	75,000	356.36
1985-11-19	389	392	387	392	96,000	356.36
1985-11-18	386	395	386	395	46,000	359.09
1985-11-16	386	394	386	388	78,000	352.73
1985-11-15	392	399	387	399	298,000	362.73
1985-11-14	385	398	380	397	370,000	360.91
1985-11-13	383	389	382	385	157,000	350
1985-11-12	382	385	381	381	363,000	346.36
1985-11-11	383	390	382	382	528,000	347.27
1985-11-08	384	384	382	383	128,000	348.18
1985-11-07	386	387	383	384	194,000	349.09
1985-11-06	385	390	385	390	54,000	354.55
1985-11-05	390	395	383	385	335,000	350
1985-11-02	390	390	385	385	312,000	350
1985-11-01	395	395	391	391	288,000	355.46
1985-10-31	395	397	392	392	163,000	356.36
1985-10-30	395	398	394	398	235,000	361.82
1985-10-29	395	399	394	399	123,000	362.73
1985-10-28	396	400	394	400	121,000	363.64
1985-10-26	398	398	394	394	53,000	358.18
1985-10-25	405	407	395	398	296,000	361.82
1985-10-24	396	398	395	397	84,000	360.91
1985-10-23	391	395	390	392	233,000	356.36
1985-10-22	397	397	389	390	509,000	354.55
1985-10-21	400	406	396	403	831,000	366.36
1985-10-19	391	393	388	390	403,000	354.55
1985-10-18	398	400	392	392	592,000	356.36
1985-10-17	397	399	390	390	652,000	354.55
1985-10-16	389	397	385	396	873,000	360
1985-10-15	380	385	378	385	649,000	350
1985-10-14	380	382	378	380	887,000	345.46
1985-10-11	381	383	380	382	780,000	347.27
1985-10-09	385	385	381	384	193,000	349.09
1985-10-08	385	385	381	381	144,000	346.36
1985-10-07	385	386	384	384	166,000	349.09
1985-10-05	385	385	384	384	105,000	349.09
1985-10-04	388	389	385	386	141,000	350.91
1985-10-03	390	395	386	389	200,000	353.64
1985-10-02	391	392	390	390	79,000	354.55
1985-10-01	392	395	390	390	108,000	354.55
1985-09-30	403	404	395	400	105,000	363.64
1985-09-28	394	403	393	403	562,000	366.36
1985-09-27	398	400	390	400	302,000	363.64
1985-09-26	402	402	395	400	105,000	363.64
1985-09-25	399	402	396	402	165,000	365.46
1985-09-24	400	400	396	400	166,000	363.64
1985-09-21	400	400	396	400	78,000	363.64
1985-09-20	399	400	395	400	312,000	363.64
1985-09-19	396	400	395	400	123,000	363.64
1985-09-18	396	400	395	400	166,000	363.64
1985-09-17	400	400	400	400	133,000	363.64
1985-09-13	403	405	400	400	383,000	363.64
1985-09-12	405	406	403	403	455,000	366.36
1985-09-11	403	408	403	405	99,000	368.18
1985-09-10	404	404	400	403	174,000	366.36
1985-09-09	407	407	404	405	103,000	368.18
1985-09-07	399	408	398	408	816,000	370.91
1985-09-06	400	404	400	401	107,000	364.55
1985-09-05	400	400	399	400	113,000	363.64
1985-09-04	400	401	399	401	245,000	364.55
1985-09-03	400	400	399	400	206,000	363.64
1985-09-02	400	400	399	400	216,000	363.64
1985-08-31	398	400	398	400	119,000	363.64
1985-08-30	400	401	398	400	224,000	363.64
1985-08-29	400	401	398	401	363,000	364.55
1985-08-28	403	403	400	400	615,000	363.64
1985-08-27	405	405	400	405	632,000	368.18
1985-08-26	408	408	400	400	168,000	363.64
1985-08-24	405	405	400	400	141,000	363.64
1985-08-23	398	410	398	408	1,191,000	370.91
1985-08-22	396	400	396	400	612,000	363.64
1985-08-21	396	400	394	400	929,000	363.64
1985-08-20	394	400	390	400	1,251,000	363.64
1985-08-19	391	396	390	395	498,000	359.09
1985-08-17	400	400	388	390	925,000	354.55
1985-08-16	412	415	410	415	166,000	377.27
1985-08-15	415	415	411	411	232,000	373.64
1985-08-14	415	415	414	415	173,000	377.27
1985-08-13	424	424	415	415	350,000	377.27
1985-08-12	430	430	422	425	85,000	386.36
1985-08-09	419	425	418	418	74,000	380
1985-08-08	423	439	416	416	414,000	378.18
1985-08-07	416	423	412	423	272,000	384.55
1985-08-06	415	419	414	415	269,000	377.27
1985-08-05	416	424	415	415	79,000	377.27
1985-08-03	414	420	414	415	146,000	377.27
1985-08-02	414	424	414	415	168,000	377.27
1985-08-01	415	415	410	413	233,000	375.46
1985-07-31	415	415	410	410	372,000	372.73
1985-07-30	425	425	416	418	51,000	380
1985-07-29	419	425	416	425	219,000	386.36
1985-07-27	425	425	416	420	32,000	381.82
1985-07-26	418	419	415	415	183,000	377.27
1985-07-25	424	425	416	420	1,171,000	381.82
1985-07-24	429	430	426	429	343,000	390
1985-07-23	430	430	429	430	273,000	390.91
1985-07-22	430	433	427	433	487,000	393.64
1985-07-20	430	430	426	426	1,238,000	387.27
1985-07-19	440	440	434	434	71,000	394.55
1985-07-18	440	445	433	433	215,000	393.64
1985-07-17	430	440	429	440	245,000	400
1985-07-16	430	430	425	429	356,000	390
1985-07-15	440	445	430	430	313,000	390.91
1985-07-12	446	446	440	440	112,000	400
1985-07-11	457	459	445	445	48,000	404.55
1985-07-10	465	465	457	457	113,000	415.46
1985-07-09	464	466	461	465	295,000	422.73
1985-07-08	470	470	465	465	71,000	422.73
1985-07-06	468	470	465	470	127,000	427.27
1985-07-05	468	475	468	470	515,000	427.27
1985-07-04	473	473	465	465	87,000	422.73
1985-07-03	474	480	473	478	390,000	434.55
1985-07-02	470	477	468	477	486,000	433.64
1985-07-01	465	468	465	468	100,000	425.46
1985-06-29	465	465	463	465	53,000	422.73
1985-06-28	469	470	468	468	73,000	425.46
1985-06-27	473	473	468	470	91,000	427.27
1985-06-26	469	470	465	468	87,000	425.46
1985-06-25	471	474	463	470	89,000	427.27
1985-06-24	470	472	461	469	84,000	426.36
1985-06-22	470	470	460	460	251,000	418.18
1985-06-21	469	470	465	465	59,000	422.73
1985-06-20	467	474	465	465	34,000	422.73
1985-06-19	465	470	465	465	155,000	422.73
1985-06-18	473	474	465	465	78,000	422.73
1985-06-17	471	478	471	478	168,000	434.55
1985-06-15	460	465	460	465	34,000	422.73
1985-06-14	460	465	460	460	97,000	418.18
1985-06-13	460	463	460	461	147,000	419.09
1985-06-12	460	460	458	460	164,000	418.18
1985-06-11	460	465	460	460	108,000	418.18
1985-06-10	458	465	456	465	67,000	422.73
1985-06-07	460	460	456	458	150,000	416.36
1985-06-06	455	465	455	460	158,000	418.18
1985-06-05	445	453	445	453	79,000	411.82
1985-06-04	441	442	440	440	130,000	400
1985-06-03	455	460	430	430	304,000	390.91
1985-06-01	459	460	455	455	359,000	413.64
1985-05-31	464	464	459	462	582,000	420
1985-05-30	478	478	469	469	120,000	426.36
1985-05-29	471	480	470	480	180,000	436.36
1985-05-28	475	480	475	480	39,000	436.36
1985-05-27	480	480	471	479	90,000	435.46
1985-05-25	473	473	470	470	140,000	427.27
1985-05-24	478	479	473	475	167,000	431.82
1985-05-23	483	483	480	480	95,000	436.36
1985-05-22	478	483	478	483	64,000	439.09
1985-05-21	470	474	469	470	278,000	427.27
1985-05-20	469	475	469	469	45,000	426.36
1985-05-18	470	471	468	468	177,000	425.46
1985-05-17	471	475	468	468	204,000	425.46
1985-05-16	471	475	471	475	196,000	431.82
1985-05-15	472	473	471	471	369,000	428.18
1985-05-14	473	473	472	473	36,000	430
1985-05-13	472	473	471	473	139,000	430
1985-05-10	471	475	471	472	82,000	429.09
1985-05-09	473	473	471	472	217,000	429.09
1985-05-08	478	478	476	477	62,000	433.64
1985-05-07	480	480	476	480	58,000	436.36
1985-05-04	471	478	471	471	209,000	428.18
1985-05-02	485	487	480	480	160,000	436.36
1985-05-01	480	487	475	485	161,000	440.91
1985-04-30	483	488	480	480	64,000	436.36
1985-04-27	483	488	483	488	35,000	443.64
1985-04-26	485	488	485	487	91,000	442.73
1985-04-25	484	490	484	490	100,000	445.46
1985-04-24	485	485	485	485	52,000	440.91
1985-04-23	485	486	485	485	65,000	440.91
1985-04-22	484	487	484	485	61,000	440.91
1985-04-20	481	485	481	484	60,000	440
1985-04-19	482	482	480	480	44,000	436.36
1985-04-18	480	484	480	484	92,000	440
1985-04-17	475	478	472	478	384,000	434.55
1985-04-16	500	505	471	471	320,000	428.18
1985-04-15	500	503	500	503	53,000	457.27
1985-04-12	504	505	496	498	262,000	452.73
1985-04-11	514	514	506	506	90,000	460
1985-04-10	509	516	509	514	244,000	467.27
1985-04-09	533	533	518	518	76,000	470.91
1985-04-08	538	538	520	535	617,000	486.36
1985-04-06	522	535	521	534	365,000	485.46
1985-04-05	525	550	525	542	2,378,000	492.73
1985-04-04	518	530	518	525	176,000	477.27
1985-04-03	530	534	526	528	664,000	480
1985-04-02	530	530	521	530	327,000	481.82
1985-04-01	525	535	521	526	128,000	478.18
1985-03-30	533	535	521	530	121,000	481.82
1985-03-29	545	545	525	525	723,000	477.27
1985-03-28	528	540	521	537	753,000	488.18
1985-03-27	530	531	523	528	525,000	480
1985-03-26	528	528	521	521	65,000	473.64
1985-03-25	525	530	521	530	348,000	481.82
1985-03-23	527	530	525	530	69,000	481.82
1985-03-22	535	538	525	530	696,000	481.82
1985-03-20	530	538	525	525	772,000	477.27
1985-03-19	539	540	537	538	592,000	489.09
1985-03-18	543	543	536	543	949,000	493.64
1985-03-16	541	545	538	544	1,838,000	494.55
1985-03-15	525	535	525	535	2,585,000	486.36
1985-03-14	519	521	517	520	651,000	472.73
1985-03-13	514	520	505	515	861,000	468.18
1985-03-12	503	510	501	508	333,000	461.82
1985-03-11	505	508	504	505	346,000	459.09
1985-03-08	497	500	497	497	155,000	451.82
1985-03-07	500	500	496	496	78,000	450.91
1985-03-06	500	500	491	495	291,000	450
1985-03-05	494	496	491	495	339,000	450
1985-03-04	509	509	500	504	111,000	458.18
1985-03-02	513	515	500	510	104,000	463.64
1985-03-01	520	521	513	518	317,000	470.91
1985-02-28	520	525	512	525	595,000	477.27
1985-02-27	511	524	511	523	567,000	475.46
1985-02-26	520	524	515	517	345,000	470
1985-02-25	514	525	511	525	149,000	477.27
1985-02-23	523	525	520	524	277,000	476.36
1985-02-22	525	528	523	525	872,000	477.27
1985-02-21	517	523	511	523	534,000	475.46
1985-02-20	513	515	507	507	114,000	460.91
1985-02-19	514	515	504	515	176,000	468.18
1985-02-18	514	515	506	514	107,000	467.27
1985-02-16	505	510	504	510	358,000	463.64
1985-02-15	504	507	502	504	479,000	458.18
1985-02-14	492	505	492	502	290,000	456.36
1985-02-13	498	499	494	494	107,000	449.09
1985-02-12	495	500	492	500	346,000	454.55
1985-02-08	492	497	492	497	212,000	451.82
1985-02-07	494	496	491	491	383,000	446.36
1985-02-06	497	497	492	493	231,000	448.18
1985-02-05	502	503	497	501	217,000	455.46
1985-02-04	503	505	495	505	230,000	459.09
1985-02-02	496	501	496	501	76,000	455.46
1985-02-01	515	515	500	505	177,000	459.09
1985-01-31	495	520	493	520	579,000	472.73
1985-01-30	501	505	495	495	463,000	450
1985-01-29	503	510	501	501	455,000	455.46
1985-01-28	520	523	519	523	277,000	475.46
1985-01-26	523	525	523	525	361,000	477.27
1985-01-25	522	525	518	525	1,355,000	477.27
1985-01-24	516	518	511	517	1,332,000	470
1985-01-23	500	507	500	506	1,150,000	460
1985-01-22	500	504	491	500	556,000	454.55
1985-01-21	490	504	490	504	70,000	458.18
1985-01-19	500	508	500	500	305,000	454.55
1985-01-18	500	501	496	500	679,000	454.55
1985-01-17	502	509	502	509	202,000	462.73
1985-01-16	490	501	490	500	71,000	454.55
1985-01-14	508	508	500	500	157,000	454.55
1985-01-11	510	517	505	510	143,000	463.64
1985-01-10	496	510	496	500	238,000	454.55
1985-01-09	495	497	495	496	88,000	450.91
1985-01-08	490	494	483	490	362,000	445.46
1985-01-07	505	505	495	495	174,000	450
1985-01-04	519	519	510	515	32,000	468.18

分割・併合履歴： [1990-03-27]1株→1.1株 [1984-03-15]1株→1.05株 [1983-03-15]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31