6472 NTN(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	520	529	512	523	478,000	475.46
1986-12-26	520	520	512	519	197,000	471.82
1986-12-25	507	534	507	522	612,000	474.55
1986-12-24	510	525	510	515	424,000	468.18
1986-12-23	532	532	504	507	627,000	460.91
1986-12-22	526	544	526	526	4,966,000	478.18
1986-12-19	530	532	509	525	1,063,000	477.27
1986-12-18	535	538	515	524	963,000	476.36
1986-12-17	509	540	509	530	3,137,000	481.82
1986-12-16	518	518	500	513	688,000	466.36
1986-12-15	530	535	510	510	2,105,000	463.64
1986-12-12	528	541	517	540	13,135,999	490.91
1986-12-11	488	525	486	523	2,368,000	475.46
1986-12-10	492	496	481	490	349,000	445.46
1986-12-09	501	502	492	492	592,000	447.27
1986-12-08	495	505	495	501	885,000	455.46
1986-12-06	495	500	492	500	299,000	454.55
1986-12-05	501	509	495	498	983,000	452.73
1986-12-04	512	514	505	506	914,000	460
1986-12-03	512	517	501	512	2,361,000	465.46
1986-12-02	502	517	500	512	1,802,000	465.46
1986-12-01	500	509	495	504	745,000	458.18
1986-11-29	504	505	496	496	439,000	450.91
1986-11-28	529	530	509	509	2,937,000	462.73
1986-11-27	505	529	504	525	9,531,999	477.27
1986-11-26	492	512	485	504	4,846,000	458.18
1986-11-25	480	499	476	497	1,320,000	451.82
1986-11-22	470	470	461	470	225,000	427.27
1986-11-21	475	476	470	470	110,000	427.27
1986-11-20	475	481	470	480	344,000	436.36
1986-11-19	485	485	470	480	936,000	436.36
1986-11-18	500	502	480	480	1,947,000	436.36
1986-11-17	469	505	469	495	3,784,000	450
1986-11-14	468	468	460	460	52,000	418.18
1986-11-13	456	469	455	469	464,000	426.36
1986-11-12	461	465	451	451	130,000	410
1986-11-11	460	461	451	461	87,000	419.09
1986-11-10	451	460	450	460	137,000	418.18
1986-11-07	440	470	439	470	264,000	427.27
1986-11-06	445	445	440	440	26,000	400
1986-11-05	450	450	445	445	57,000	404.55
1986-11-04	455	455	440	440	93,000	400
1986-11-01	455	460	455	455	84,000	413.64
1986-10-31	460	470	455	470	351,000	427.27
1986-10-30	470	477	456	460	326,000	418.18
1986-10-29	450	470	444	470	269,000	427.27
1986-10-28	445	454	440	454	98,000	412.73
1986-10-27	450	450	445	445	71,000	404.55
1986-10-25	447	454	447	450	77,000	409.09
1986-10-24	440	460	440	450	210,000	409.09
1986-10-23	425	440	425	440	75,000	400
1986-10-22	430	430	414	430	131,000	390.91
1986-10-21	430	430	427	427	46,000	388.18
1986-10-20	443	443	438	438	39,000	398.18
1986-10-17	450	450	445	450	93,000	409.09
1986-10-16	445	451	442	450	265,000	409.09
1986-10-15	460	460	440	450	263,000	409.09
1986-10-14	441	465	441	465	230,000	422.73
1986-10-13	448	450	446	446	106,000	405.46
1986-10-09	446	450	446	450	102,000	409.09
1986-10-08	450	450	445	445	151,000	404.55
1986-10-07	446	452	446	450	82,000	409.09
1986-10-06	452	455	445	445	355,000	404.55
1986-10-04	455	455	448	450	360,000	409.09
1986-10-03	455	465	451	465	103,000	422.73
1986-10-02	465	465	455	456	107,000	414.55
1986-10-01	455	460	455	460	299,000	418.18
1986-09-30	460	470	455	460	826,000	418.18
1986-09-29	470	479	459	465	345,000	422.73
1986-09-27	447	465	447	465	99,000	422.73
1986-09-26	454	455	432	432	687,000	392.73
1986-09-25	469	469	457	457	231,000	415.46
1986-09-24	460	475	460	475	109,000	431.82
1986-09-22	460	480	456	456	88,000	414.55
1986-09-19	465	468	459	466	456,000	423.64
1986-09-18	463	470	463	463	135,000	420.91
1986-09-17	460	476	460	469	295,000	426.36
1986-09-16	476	476	461	461	312,000	419.09
1986-09-12	463	495	463	490	252,000	445.46
1986-09-11	475	485	472	478	230,000	434.55
1986-09-10	490	502	478	478	1,263,000	434.55
1986-09-09	480	497	480	489	6,164,999	444.55
1986-09-08	478	481	476	480	656,000	436.36
1986-09-06	470	480	455	480	393,000	436.36
1986-09-05	456	470	454	466	398,000	423.64
1986-09-04	455	456	453	456	257,000	414.55
1986-09-03	464	464	452	455	224,000	413.64
1986-09-02	465	470	464	464	179,000	421.82
1986-09-01	471	471	464	465	117,000	422.73
1986-08-30	470	473	465	468	282,000	425.46
1986-08-29	465	480	465	473	113,000	430
1986-08-28	470	470	461	465	427,000	422.73
1986-08-27	462	468	461	465	349,000	422.73
1986-08-26	463	470	463	463	182,000	420.91
1986-08-25	475	475	463	463	146,000	420.91
1986-08-23	470	470	463	470	88,000	427.27
1986-08-22	465	465	463	465	241,000	422.73
1986-08-21	471	472	462	462	543,000	420
1986-08-20	485	490	472	473	581,000	430
1986-08-19	472	478	470	475	628,000	431.82
1986-08-18	471	476	470	471	345,000	428.18
1986-08-15	475	477	470	470	361,000	427.27
1986-08-14	477	480	473	475	534,000	431.82
1986-08-13	482	482	475	480	308,000	436.36
1986-08-12	482	482	475	479	157,000	435.46
1986-08-11	480	480	476	477	295,000	433.64
1986-08-08	498	498	480	490	245,000	445.46
1986-08-07	499	501	479	493	463,000	448.18
1986-08-06	485	508	481	503	2,351,000	457.27
1986-08-05	475	485	475	477	432,000	433.64
1986-08-04	479	480	475	480	373,000	436.36
1986-08-02	483	483	479	479	99,000	435.46
1986-08-01	480	484	475	483	473,000	439.09
1986-07-31	472	480	469	480	418,000	436.36
1986-07-30	471	474	470	471	329,000	428.18
1986-07-29	471	475	470	471	670,000	428.18
1986-07-28	476	476	474	474	226,000	430.91
1986-07-26	476	480	474	476	827,000	432.73
1986-07-25	481	485	476	476	683,000	432.73
1986-07-24	490	495	484	490	540,000	445.46
1986-07-23	490	495	485	492	972,000	447.27
1986-07-22	485	498	484	490	1,333,000	445.46
1986-07-21	485	486	474	480	638,000	436.36
1986-07-19	483	486	481	481	427,000	437.27
1986-07-18	487	490	483	483	634,000	439.09
1986-07-17	488	493	487	487	550,000	442.73
1986-07-16	495	495	488	488	374,000	443.64
1986-07-15	495	499	488	499	527,000	453.64
1986-07-14	495	500	495	495	706,000	450
1986-07-11	493	501	490	490	574,000	445.46
1986-07-10	495	506	492	503	1,403,000	457.27
1986-07-09	495	500	486	490	606,000	445.46
1986-07-08	482	495	482	490	663,000	445.46
1986-07-07	487	492	486	489	552,000	444.55
1986-07-05	486	490	483	483	436,000	439.09
1986-07-04	496	504	486	488	909,000	443.64
1986-07-03	503	509	499	500	601,000	454.55
1986-07-02	514	517	503	505	1,403,000	459.09
1986-07-01	500	523	490	510	5,016,999	463.64
1986-06-30	508	518	491	500	3,887,000	454.55
1986-06-28	485	515	478	510	3,907,000	463.64
1986-06-27	472	476	466	476	747,000	432.73
1986-06-26	467	479	467	472	1,046,000	429.09
1986-06-25	453	470	453	467	681,000	424.55
1986-06-24	455	460	448	448	430,000	407.27
1986-06-23	447	457	446	456	424,000	414.55
1986-06-21	448	454	446	446	415,000	405.46
1986-06-20	451	454	447	453	354,000	411.82
1986-06-19	450	459	446	450	607,000	409.09
1986-06-18	459	460	450	454	426,000	412.73
1986-06-17	456	460	453	460	186,000	418.18
1986-06-16	451	464	450	455	286,000	413.64
1986-06-13	462	462	451	452	524,000	410.91
1986-06-12	465	465	455	455	162,000	413.64
1986-06-11	453	464	450	460	297,000	418.18
1986-06-10	455	457	448	455	733,000	413.64
1986-06-09	455	464	455	457	176,000	415.46
1986-06-07	450	460	450	450	171,000	409.09
1986-06-06	455	455	447	455	456,000	413.64
1986-06-05	458	460	452	455	458,000	413.64
1986-06-04	460	463	458	460	368,000	418.18
1986-06-03	463	468	461	465	333,000	422.73
1986-06-02	476	476	463	468	222,000	425.46
1986-05-31	471	471	461	466	280,000	423.64
1986-05-30	475	475	465	472	319,000	429.09
1986-05-29	480	481	464	474	981,000	430.91
1986-05-28	462	479	462	479	1,002,000	435.46
1986-05-27	474	475	461	461	669,000	419.09
1986-05-26	480	480	465	470	650,000	427.27
1986-05-24	476	480	473	477	1,486,000	433.64
1986-05-23	475	489	468	471	7,118,999	428.18
1986-05-22	458	483	455	477	6,510,999	433.64
1986-05-21	445	460	442	456	2,630,000	414.55
1986-05-20	430	445	430	435	3,570,000	395.46
1986-05-19	440	440	425	425	138,000	386.36
1986-05-17	429	430	427	430	28,000	390.91
1986-05-16	431	440	428	429	390,000	390
1986-05-15	431	440	431	432	304,000	392.73
1986-05-14	433	440	433	436	110,000	396.36
1986-05-13	431	448	431	440	258,000	400
1986-05-12	432	435	429	431	132,000	391.82
1986-05-09	440	440	432	435	197,000	395.46
1986-05-08	440	440	435	435	136,000	395.46
1986-05-07	435	440	430	435	163,000	395.46
1986-05-06	445	445	435	440	125,000	400
1986-05-02	449	450	440	440	429,000	400
1986-05-01	447	450	445	448	486,000	407.27
1986-04-30	455	455	445	447	958,000	406.36
1986-04-28	441	457	441	451	1,505,000	410
1986-04-26	431	447	431	445	1,218,000	404.55
1986-04-25	430	430	423	425	739,000	386.36
1986-04-24	433	434	428	428	942,000	389.09
1986-04-23	434	439	428	434	250,000	394.55
1986-04-22	439	440	431	439	211,000	399.09
1986-04-21	427	440	427	438	273,000	398.18
1986-04-19	434	435	432	432	153,000	392.73
1986-04-18	434	439	433	435	260,000	395.46
1986-04-17	435	440	432	439	240,000	399.09
1986-04-16	440	440	432	440	512,000	400
1986-04-15	442	443	432	440	446,000	400
1986-04-14	442	447	440	444	689,000	403.64
1986-04-11	439	445	438	440	1,092,000	400
1986-04-10	439	449	431	437	2,038,000	397.27
1986-04-09	428	445	425	440	3,586,000	400
1986-04-08	413	429	412	423	1,631,000	384.55
1986-04-07	413	415	412	412	177,000	374.55
1986-04-05	405	414	405	414	181,000	376.36
1986-04-04	408	414	408	409	368,000	371.82
1986-04-03	410	413	407	413	161,000	375.46
1986-04-02	413	413	409	413	227,000	375.46
1986-04-01	407	412	407	408	279,000	370.91
1986-03-31	402	412	401	407	195,000	370
1986-03-29	400	405	397	400	91,000	363.64
1986-03-28	406	406	400	402	214,000	365.46
1986-03-27	406	408	406	406	141,000	369.09
1986-03-26	400	409	400	406	116,000	369.09
1986-03-25	409	409	400	409	188,000	371.82
1986-03-24	405	410	400	410	153,000	372.73
1986-03-22	402	405	400	405	536,000	368.18
1986-03-20	404	409	400	400	815,000	363.64
1986-03-19	413	413	405	405	345,000	368.18
1986-03-18	408	411	408	410	275,000	372.73
1986-03-17	410	410	408	410	182,000	372.73
1986-03-15	408	410	408	410	236,000	372.73
1986-03-14	410	410	405	408	375,000	370.91
1986-03-13	412	413	407	410	402,000	372.73
1986-03-12	413	413	411	412	256,000	374.55
1986-03-11	408	413	408	413	244,000	375.46
1986-03-10	408	410	407	410	381,000	372.73
1986-03-07	411	411	408	410	181,000	372.73
1986-03-06	410	411	410	411	211,000	373.64
1986-03-05	410	411	408	410	173,000	372.73
1986-03-04	415	415	410	410	168,000	372.73
1986-03-03	418	418	411	415	827,000	377.27
1986-03-01	415	417	413	415	229,000	377.27
1986-02-28	408	420	405	418	288,000	380
1986-02-27	402	405	401	405	222,000	368.18
1986-02-26	402	403	401	402	681,000	365.46
1986-02-25	402	403	402	403	258,000	366.36
1986-02-24	406	406	401	403	156,000	366.36
1986-02-22	401	405	400	401	209,000	364.55
1986-02-21	401	405	400	405	279,000	368.18
1986-02-20	405	410	401	401	290,000	364.55
1986-02-19	410	415	410	410	356,000	372.73
1986-02-18	415	415	410	415	258,000	377.27
1986-02-17	415	418	415	418	277,000	380
1986-02-15	410	415	409	415	171,000	377.27
1986-02-14	403	409	403	407	132,000	370
1986-02-13	409	410	400	400	453,000	363.64
1986-02-12	405	410	405	405	172,000	368.18
1986-02-10	401	407	401	405	143,000	368.18
1986-02-07	405	405	400	402	147,000	365.46
1986-02-06	399	400	398	400	228,000	363.64
1986-02-05	399	403	398	399	283,000	362.73
1986-02-04	397	405	397	403	431,000	366.36
1986-02-03	397	399	396	397	457,000	360.91
1986-02-01	395	397	395	397	310,000	360.91
1986-01-31	395	395	392	394	168,000	358.18
1986-01-30	394	395	390	392	132,000	356.36
1986-01-29	390	394	390	392	189,000	356.36
1986-01-28	396	397	392	396	93,000	360
1986-01-27	397	399	391	392	178,000	356.36
1986-01-25	398	398	397	397	161,000	360.91
1986-01-24	398	399	398	398	228,000	361.82
1986-01-23	398	399	397	398	68,000	361.82
1986-01-22	397	399	397	398	525,000	361.82
1986-01-21	398	399	396	397	1,042,000	360.91
1986-01-20	399	400	398	400	533,000	363.64
1986-01-18	398	398	396	396	851,000	360
1986-01-17	399	400	399	399	544,000	362.73
1986-01-16	400	401	396	400	634,000	363.64
1986-01-14	401	403	400	401	339,000	364.55
1986-01-13	400	405	400	405	286,000	368.18
1986-01-10	403	403	400	400	159,000	363.64
1986-01-09	403	405	400	400	239,000	363.64
1986-01-08	401	405	401	404	332,000	367.27
1986-01-07	400	402	400	402	405,000	365.46
1986-01-06	400	402	400	400	475,000	363.64
1986-01-04	401	401	400	401	50,000	364.55

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