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
1985-12-2840340740240241,000365.46
1985-12-2740340540240565,000368.18
1985-12-2640540740240266,000365.46
1985-12-2540240740240569,000368.18
1985-12-2440540540140226,000365.46
1985-12-23399406399401148,000364.55
1985-12-21400404398400454,000363.64
1985-12-20405406401401247,000364.55
1985-12-19405406403403288,000366.36
1985-12-18408408405405160,000368.18
1985-12-17406410406408178,000370.91
1985-12-16410410405406228,000369.09
1985-12-13410414406410559,000372.73
1985-12-12410411408410451,000372.73
1985-12-11407409403405160,000368.18
1985-12-10407407403407237,000370
1985-12-09407410405407430,000370
1985-12-07400408398403624,000366.36
1985-12-06393400392396381,000360
1985-12-05391392390391326,000355.46
1985-12-04391395391391232,000355.46
1985-12-03400400390391368,000355.46
1985-12-02402404400403300,000366.36
1985-11-30399402398402281,000365.46
1985-11-29398402395397880,000360.91
1985-11-28390398390395337,000359.09
1985-11-27390390387389204,000353.64
1985-11-2639139238938968,000353.64
1985-11-25390392387390105,000354.55
1985-11-22390390389390115,000354.55
1985-11-21392399390392296,000356.36
1985-11-2039239238639275,000356.36
1985-11-1938939238739296,000356.36
1985-11-1838639538639546,000359.09
1985-11-1638639438638878,000352.73
1985-11-15392399387399298,000362.73
1985-11-14385398380397370,000360.91
1985-11-13383389382385157,000350
1985-11-12382385381381363,000346.36
1985-11-11383390382382528,000347.27
1985-11-08384384382383128,000348.18
1985-11-07386387383384194,000349.09
1985-11-0638539038539054,000354.55
1985-11-05390395383385335,000350
1985-11-02390390385385312,000350
1985-11-01395395391391288,000355.46
1985-10-31395397392392163,000356.36
1985-10-30395398394398235,000361.82
1985-10-29395399394399123,000362.73
1985-10-28396400394400121,000363.64
1985-10-2639839839439453,000358.18
1985-10-25405407395398296,000361.82
1985-10-2439639839539784,000360.91
1985-10-23391395390392233,000356.36
1985-10-22397397389390509,000354.55
1985-10-21400406396403831,000366.36
1985-10-19391393388390403,000354.55
1985-10-18398400392392592,000356.36
1985-10-17397399390390652,000354.55
1985-10-16389397385396873,000360
1985-10-15380385378385649,000350
1985-10-14380382378380887,000345.46
1985-10-11381383380382780,000347.27
1985-10-09385385381384193,000349.09
1985-10-08385385381381144,000346.36
1985-10-07385386384384166,000349.09
1985-10-05385385384384105,000349.09
1985-10-04388389385386141,000350.91
1985-10-03390395386389200,000353.64
1985-10-0239139239039079,000354.55
1985-10-01392395390390108,000354.55
1985-09-30403404395400105,000363.64
1985-09-28394403393403562,000366.36
1985-09-27398400390400302,000363.64
1985-09-26402402395400105,000363.64
1985-09-25399402396402165,000365.46
1985-09-24400400396400166,000363.64
1985-09-2140040039640078,000363.64
1985-09-20399400395400312,000363.64
1985-09-19396400395400123,000363.64
1985-09-18396400395400166,000363.64
1985-09-17400400400400133,000363.64
1985-09-13403405400400383,000363.64
1985-09-12405406403403455,000366.36
1985-09-1140340840340599,000368.18
1985-09-10404404400403174,000366.36
1985-09-09407407404405103,000368.18
1985-09-07399408398408816,000370.91
1985-09-06400404400401107,000364.55
1985-09-05400400399400113,000363.64
1985-09-04400401399401245,000364.55
1985-09-03400400399400206,000363.64
1985-09-02400400399400216,000363.64
1985-08-31398400398400119,000363.64
1985-08-30400401398400224,000363.64
1985-08-29400401398401363,000364.55
1985-08-28403403400400615,000363.64
1985-08-27405405400405632,000368.18
1985-08-26408408400400168,000363.64
1985-08-24405405400400141,000363.64
1985-08-233984103984081,191,000370.91
1985-08-22396400396400612,000363.64
1985-08-21396400394400929,000363.64
1985-08-203944003904001,251,000363.64
1985-08-19391396390395498,000359.09
1985-08-17400400388390925,000354.55
1985-08-16412415410415166,000377.27
1985-08-15415415411411232,000373.64
1985-08-14415415414415173,000377.27
1985-08-13424424415415350,000377.27
1985-08-1243043042242585,000386.36
1985-08-0941942541841874,000380
1985-08-08423439416416414,000378.18
1985-08-07416423412423272,000384.55
1985-08-06415419414415269,000377.27
1985-08-0541642441541579,000377.27
1985-08-03414420414415146,000377.27
1985-08-02414424414415168,000377.27
1985-08-01415415410413233,000375.46
1985-07-31415415410410372,000372.73
1985-07-3042542541641851,000380
1985-07-29419425416425219,000386.36
1985-07-2742542541642032,000381.82
1985-07-26418419415415183,000377.27
1985-07-254244254164201,171,000381.82
1985-07-24429430426429343,000390
1985-07-23430430429430273,000390.91
1985-07-22430433427433487,000393.64
1985-07-204304304264261,238,000387.27
1985-07-1944044043443471,000394.55
1985-07-18440445433433215,000393.64
1985-07-17430440429440245,000400
1985-07-16430430425429356,000390
1985-07-15440445430430313,000390.91
1985-07-12446446440440112,000400
1985-07-1145745944544548,000404.55
1985-07-10465465457457113,000415.46
1985-07-09464466461465295,000422.73
1985-07-0847047046546571,000422.73
1985-07-06468470465470127,000427.27
1985-07-05468475468470515,000427.27
1985-07-0447347346546587,000422.73
1985-07-03474480473478390,000434.55
1985-07-02470477468477486,000433.64
1985-07-01465468465468100,000425.46
1985-06-2946546546346553,000422.73
1985-06-2846947046846873,000425.46
1985-06-2747347346847091,000427.27
1985-06-2646947046546887,000425.46
1985-06-2547147446347089,000427.27
1985-06-2447047246146984,000426.36
1985-06-22470470460460251,000418.18
1985-06-2146947046546559,000422.73
1985-06-2046747446546534,000422.73
1985-06-19465470465465155,000422.73
1985-06-1847347446546578,000422.73
1985-06-17471478471478168,000434.55
1985-06-1546046546046534,000422.73
1985-06-1446046546046097,000418.18
1985-06-13460463460461147,000419.09
1985-06-12460460458460164,000418.18
1985-06-11460465460460108,000418.18
1985-06-1045846545646567,000422.73
1985-06-07460460456458150,000416.36
1985-06-06455465455460158,000418.18
1985-06-0544545344545379,000411.82
1985-06-04441442440440130,000400
1985-06-03455460430430304,000390.91
1985-06-01459460455455359,000413.64
1985-05-31464464459462582,000420
1985-05-30478478469469120,000426.36
1985-05-29471480470480180,000436.36
1985-05-2847548047548039,000436.36
1985-05-2748048047147990,000435.46
1985-05-25473473470470140,000427.27
1985-05-24478479473475167,000431.82
1985-05-2348348348048095,000436.36
1985-05-2247848347848364,000439.09
1985-05-21470474469470278,000427.27
1985-05-2046947546946945,000426.36
1985-05-18470471468468177,000425.46
1985-05-17471475468468204,000425.46
1985-05-16471475471475196,000431.82
1985-05-15472473471471369,000428.18
1985-05-1447347347247336,000430
1985-05-13472473471473139,000430
1985-05-1047147547147282,000429.09
1985-05-09473473471472217,000429.09
1985-05-0847847847647762,000433.64
1985-05-0748048047648058,000436.36
1985-05-04471478471471209,000428.18
1985-05-02485487480480160,000436.36
1985-05-01480487475485161,000440.91
1985-04-3048348848048064,000436.36
1985-04-2748348848348835,000443.64
1985-04-2648548848548791,000442.73
1985-04-25484490484490100,000445.46
1985-04-2448548548548552,000440.91
1985-04-2348548648548565,000440.91
1985-04-2248448748448561,000440.91
1985-04-2048148548148460,000440
1985-04-1948248248048044,000436.36
1985-04-1848048448048492,000440
1985-04-17475478472478384,000434.55
1985-04-16500505471471320,000428.18
1985-04-1550050350050353,000457.27
1985-04-12504505496498262,000452.73
1985-04-1151451450650690,000460
1985-04-10509516509514244,000467.27
1985-04-0953353351851876,000470.91
1985-04-08538538520535617,000486.36
1985-04-06522535521534365,000485.46
1985-04-055255505255422,378,000492.73
1985-04-04518530518525176,000477.27
1985-04-03530534526528664,000480
1985-04-02530530521530327,000481.82
1985-04-01525535521526128,000478.18
1985-03-30533535521530121,000481.82
1985-03-29545545525525723,000477.27
1985-03-28528540521537753,000488.18
1985-03-27530531523528525,000480
1985-03-2652852852152165,000473.64
1985-03-25525530521530348,000481.82
1985-03-2352753052553069,000481.82
1985-03-22535538525530696,000481.82
1985-03-20530538525525772,000477.27
1985-03-19539540537538592,000489.09
1985-03-18543543536543949,000493.64
1985-03-165415455385441,838,000494.55
1985-03-155255355255352,585,000486.36
1985-03-14519521517520651,000472.73
1985-03-13514520505515861,000468.18
1985-03-12503510501508333,000461.82
1985-03-11505508504505346,000459.09
1985-03-08497500497497155,000451.82
1985-03-0750050049649678,000450.91
1985-03-06500500491495291,000450
1985-03-05494496491495339,000450
1985-03-04509509500504111,000458.18
1985-03-02513515500510104,000463.64
1985-03-01520521513518317,000470.91
1985-02-28520525512525595,000477.27
1985-02-27511524511523567,000475.46
1985-02-26520524515517345,000470
1985-02-25514525511525149,000477.27
1985-02-23523525520524277,000476.36
1985-02-22525528523525872,000477.27
1985-02-21517523511523534,000475.46
1985-02-20513515507507114,000460.91
1985-02-19514515504515176,000468.18
1985-02-18514515506514107,000467.27
1985-02-16505510504510358,000463.64
1985-02-15504507502504479,000458.18
1985-02-14492505492502290,000456.36
1985-02-13498499494494107,000449.09
1985-02-12495500492500346,000454.55
1985-02-08492497492497212,000451.82
1985-02-07494496491491383,000446.36
1985-02-06497497492493231,000448.18
1985-02-05502503497501217,000455.46
1985-02-04503505495505230,000459.09
1985-02-0249650149650176,000455.46
1985-02-01515515500505177,000459.09
1985-01-31495520493520579,000472.73
1985-01-30501505495495463,000450
1985-01-29503510501501455,000455.46
1985-01-28520523519523277,000475.46
1985-01-26523525523525361,000477.27
1985-01-255225255185251,355,000477.27
1985-01-245165185115171,332,000470
1985-01-235005075005061,150,000460
1985-01-22500504491500556,000454.55
1985-01-2149050449050470,000458.18
1985-01-19500508500500305,000454.55
1985-01-18500501496500679,000454.55
1985-01-17502509502509202,000462.73
1985-01-1649050149050071,000454.55
1985-01-14508508500500157,000454.55
1985-01-11510517505510143,000463.64
1985-01-10496510496500238,000454.55
1985-01-0949549749549688,000450.91
1985-01-08490494483490362,000445.46
1985-01-07505505495495174,000450
1985-01-0451951951051532,000468.18

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