6472 NTN(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	538	538	510	520	61,000	472.73
1987-12-26	565	565	540	540	313,000	490.91
1987-12-25	570	570	540	545	335,000	495.46
1987-12-24	572	575	560	560	612,000	509.09
1987-12-23	550	564	541	562	661,000	510.91
1987-12-22	553	553	541	543	214,000	493.64
1987-12-21	535	549	530	536	175,000	487.27
1987-12-18	545	550	530	540	126,000	490.91
1987-12-17	550	556	550	553	461,000	502.73
1987-12-16	549	555	548	549	705,000	499.09
1987-12-15	530	543	530	538	458,000	489.09
1987-12-14	520	535	520	534	188,000	485.46
1987-12-11	515	525	512	520	211,000	472.73
1987-12-10	535	538	530	535	232,000	486.36
1987-12-09	532	537	516	525	281,000	477.27
1987-12-08	518	530	510	529	483,000	480.91
1987-12-07	510	515	508	509	339,000	462.73
1987-12-05	506	515	505	515	130,000	468.18
1987-12-04	514	514	507	510	249,000	463.64
1987-12-03	505	507	502	503	200,000	457.27
1987-12-02	501	506	501	505	284,000	459.09
1987-12-01	510	515	500	510	299,000	463.64
1987-11-30	518	520	505	510	95,000	463.64
1987-11-28	510	519	503	518	149,000	470.91
1987-11-27	520	520	505	510	71,000	463.64
1987-11-26	517	517	507	510	68,000	463.64
1987-11-25	510	517	505	507	92,000	460.91
1987-11-24	494	510	494	500	93,000	454.55
1987-11-20	501	504	500	504	100,000	458.18
1987-11-19	500	505	500	500	136,000	454.55
1987-11-18	502	510	499	510	174,000	463.64
1987-11-17	505	505	496	499	147,000	453.64
1987-11-16	500	500	490	490	136,000	445.46
1987-11-13	490	500	480	480	348,000	436.36
1987-11-12	490	490	470	475	172,000	431.82
1987-11-11	500	500	465	470	460,000	427.27
1987-11-10	500	500	480	480	231,000	436.36
1987-11-09	520	520	495	500	85,000	454.55
1987-11-07	507	510	501	510	226,000	463.64
1987-11-06	500	537	495	537	410,000	488.18
1987-11-05	509	509	500	500	190,000	454.55
1987-11-04	523	523	511	511	251,000	464.55
1987-11-02	515	515	510	513	178,000	466.36
1987-10-31	515	519	511	518	48,000	470.91
1987-10-30	501	509	498	509	151,000	462.73
1987-10-29	492	505	485	486	354,000	441.82
1987-10-28	515	530	512	512	516,000	465.46
1987-10-27	490	524	480	524	483,000	476.36
1987-10-26	531	535	480	485	821,000	440.91
1987-10-24	515	546	515	530	349,000	481.82
1987-10-23	536	543	510	523	1,008,000	475.46
1987-10-22	580	600	560	561	618,000	510
1987-10-21	550	550	546	550	333,000	500
1987-10-20	490	490	490	490	144,000	445.46
1987-10-19	603	603	565	590	319,000	536.36
1987-10-16	625	625	595	613	259,000	557.27
1987-10-15	599	625	599	618	305,000	561.82
1987-10-14	615	619	606	619	1,780,000	562.73
1987-10-13	618	625	615	615	414,000	559.09
1987-10-12	633	633	620	628	336,000	570.91
1987-10-09	625	647	624	635	3,397,000	577.27
1987-10-08	615	625	615	625	1,140,000	568.18
1987-10-07	605	618	605	610	562,000	554.55
1987-10-06	610	625	605	621	954,000	564.55
1987-10-05	601	611	600	605	282,000	550
1987-10-03	605	605	598	598	203,000	543.64
1987-10-02	605	607	595	595	256,000	540.91
1987-10-01	595	603	588	601	401,000	546.36
1987-09-30	584	595	584	585	362,000	531.82
1987-09-29	580	585	580	582	589,000	529.09
1987-09-28	582	585	581	583	229,000	530
1987-09-26	585	585	575	580	159,000	527.27
1987-09-25	595	595	583	583	202,000	530
1987-09-24	583	585	583	583	117,000	530
1987-09-22	585	590	580	583	58,000	530
1987-09-21	594	594	576	580	259,000	527.27
1987-09-18	570	580	565	580	190,000	527.27
1987-09-17	580	581	565	565	333,000	513.64
1987-09-16	585	589	580	585	211,000	531.82
1987-09-14	580	590	580	585	70,000	531.82
1987-09-11	590	590	580	586	252,000	532.73
1987-09-10	589	590	582	583	106,000	530
1987-09-09	586	600	585	585	216,000	531.82
1987-09-08	586	600	586	586	74,000	532.73
1987-09-07	588	591	586	587	136,000	533.64
1987-09-05	602	608	585	594	73,000	540
1987-09-04	610	610	597	608	149,000	552.73
1987-09-03	596	619	595	610	410,000	554.55
1987-09-02	610	613	605	606	299,000	550.91
1987-09-01	613	620	605	615	345,000	559.09
1987-08-31	613	623	613	622	227,000	565.46
1987-08-29	620	623	612	623	469,000	566.36
1987-08-28	615	624	614	615	527,000	559.09
1987-08-27	625	625	612	625	458,000	568.18
1987-08-26	625	627	610	625	650,000	568.18
1987-08-25	627	628	615	627	1,347,000	570
1987-08-24	629	630	620	628	361,000	570.91
1987-08-22	627	632	620	630	585,000	572.73
1987-08-21	629	630	620	630	609,000	572.73
1987-08-20	620	631	616	631	1,098,000	573.64
1987-08-19	601	624	601	620	832,000	563.64
1987-08-18	612	632	607	631	862,000	573.64
1987-08-17	605	616	605	610	368,000	554.55
1987-08-14	612	619	600	613	1,659,000	557.27
1987-08-13	637	637	610	622	1,329,000	565.46
1987-08-12	610	640	610	640	1,785,000	581.82
1987-08-11	614	620	607	620	635,000	563.64
1987-08-10	600	619	600	612	545,000	556.36
1987-08-07	591	621	591	610	1,411,000	554.55
1987-08-06	580	615	580	601	2,357,000	546.36
1987-08-05	585	590	579	580	473,000	527.27
1987-08-04	600	605	585	595	698,000	540.91
1987-08-03	609	620	604	610	819,000	554.55
1987-08-01	620	620	611	619	1,785,000	562.73
1987-07-31	627	627	610	610	2,491,000	554.55
1987-07-30	609	633	608	627	5,022,999	570
1987-07-29	604	604	593	600	2,070,000	545.46
1987-07-28	597	600	582	600	1,392,000	545.46
1987-07-27	589	600	585	600	1,441,000	545.46
1987-07-25	567	580	565	579	320,000	526.36
1987-07-24	578	584	573	575	789,000	522.73
1987-07-23	575	588	575	588	822,000	534.55
1987-07-22	590	595	583	583	2,068,000	530
1987-07-21	600	604	589	590	2,434,000	536.36
1987-07-20	585	612	576	607	5,763,999	551.82
1987-07-17	585	595	580	585	5,100,999	531.82
1987-07-16	574	577	561	575	2,462,000	522.73
1987-07-15	572	572	530	545	2,443,000	495.46
1987-07-14	560	580	560	569	3,873,000	517.27
1987-07-13	545	559	545	559	1,062,000	508.18
1987-07-10	548	550	540	543	1,299,000	493.64
1987-07-09	540	542	530	540	1,537,000	490.91
1987-07-08	545	545	532	540	422,000	490.91
1987-07-07	545	545	532	540	427,000	490.91
1987-07-06	550	551	536	545	492,000	495.46
1987-07-04	536	549	536	547	637,000	497.27
1987-07-03	525	543	525	530	650,000	481.82
1987-07-02	525	529	520	529	182,000	480.91
1987-07-01	526	529	517	518	412,000	470.91
1987-06-30	535	535	521	526	207,000	478.18
1987-06-29	525	535	520	535	162,000	486.36
1987-06-27	525	525	509	519	444,000	471.82
1987-06-26	545	549	525	525	632,000	477.27
1987-06-25	535	535	521	530	295,000	481.82
1987-06-24	539	539	525	535	350,000	486.36
1987-06-23	525	541	516	539	370,000	490
1987-06-22	536	536	521	521	156,000	473.64
1987-06-19	532	536	523	536	282,000	487.27
1987-06-18	525	537	512	522	668,000	474.55
1987-06-17	535	540	522	530	376,000	481.82
1987-06-16	544	547	534	540	823,000	490.91
1987-06-15	545	550	532	534	1,024,000	485.46
1987-06-12	540	553	532	532	844,000	483.64
1987-06-11	564	565	540	548	1,759,000	498.18
1987-06-10	539	565	530	564	4,857,000	512.73
1987-06-09	521	540	520	535	1,299,000	486.36
1987-06-08	520	524	516	520	40,000	472.73
1987-06-06	525	525	520	523	51,000	475.46
1987-06-05	530	530	520	520	129,000	472.73
1987-06-04	530	530	520	520	181,000	472.73
1987-06-03	518	535	515	520	1,114,000	472.73
1987-06-02	504	519	504	510	94,000	463.64
1987-06-01	501	510	501	502	393,000	456.36
1987-05-30	537	537	514	520	424,000	472.73
1987-05-29	515	539	510	537	830,000	488.18
1987-05-28	510	514	500	501	252,000	455.46
1987-05-27	510	515	500	510	292,000	463.64
1987-05-26	507	513	500	510	284,000	463.64
1987-05-25	500	510	500	505	123,000	459.09
1987-05-23	518	518	505	505	113,000	459.09
1987-05-22	515	519	510	510	504,000	463.64
1987-05-21	515	520	501	510	203,000	463.64
1987-05-20	518	518	500	500	224,000	454.55
1987-05-19	510	510	500	510	71,000	463.64
1987-05-18	508	510	490	490	138,000	445.46
1987-05-15	520	520	500	500	210,000	454.55
1987-05-14	498	520	498	515	379,000	468.18
1987-05-13	492	492	479	479	171,000	435.46
1987-05-12	471	480	471	472	227,000	429.09
1987-05-11	472	480	472	475	89,000	431.82
1987-05-08	470	475	468	470	198,000	427.27
1987-05-07	480	480	469	475	114,000	431.82
1987-05-06	486	486	479	480	108,000	436.36
1987-05-02	487	490	485	487	154,000	442.73
1987-05-01	510	510	491	495	266,000	450
1987-04-30	500	500	487	495	212,000	450
1987-04-28	488	488	472	480	87,000	436.36
1987-04-27	465	485	465	483	83,000	439.09
1987-04-25	456	470	455	470	77,000	427.27
1987-04-24	461	464	455	455	106,000	413.64
1987-04-23	460	465	451	451	227,000	410
1987-04-22	465	465	455	455	240,000	413.64
1987-04-21	470	470	467	467	411,000	424.55
1987-04-20	470	475	465	470	550,000	427.27
1987-04-17	473	475	472	472	179,000	429.09
1987-04-16	473	480	473	475	155,000	431.82
1987-04-15	485	485	465	475	413,000	431.82
1987-04-14	477	485	475	475	413,000	431.82
1987-04-13	485	486	475	485	524,000	440.91
1987-04-10	490	495	480	495	227,000	450
1987-04-09	500	501	498	500	312,000	454.55
1987-04-08	500	509	500	505	296,000	459.09
1987-04-07	519	519	506	519	414,000	471.82
1987-04-06	510	514	510	511	213,000	464.55
1987-04-04	511	515	505	514	198,000	467.27
1987-04-03	512	519	512	514	240,000	467.27
1987-04-02	520	520	514	514	153,000	467.27
1987-04-01	521	521	500	510	280,000	463.64
1987-03-31	510	519	510	519	236,000	471.82
1987-03-30	520	529	509	520	285,000	472.73
1987-03-28	520	529	515	529	374,000	480.91
1987-03-27	500	500	491	500	511,000	454.55
1987-03-26	509	515	495	495	329,000	450
1987-03-25	515	515	508	511	135,000	464.55
1987-03-24	509	513	503	510	178,000	463.64
1987-03-23	519	520	511	520	274,000	472.73
1987-03-20	514	515	510	510	146,000	463.64
1987-03-19	510	515	510	515	188,000	468.18
1987-03-18	498	510	498	510	129,000	463.64
1987-03-17	510	518	506	506	329,000	460
1987-03-16	519	520	510	519	326,000	471.82
1987-03-13	519	522	518	519	430,000	471.82
1987-03-12	519	521	510	520	316,000	472.73
1987-03-11	503	510	503	510	546,000	463.64
1987-03-10	522	522	511	513	713,000	466.36
1987-03-09	510	523	509	520	779,000	472.73
1987-03-07	510	511	509	510	165,000	463.64
1987-03-06	508	516	507	516	361,000	469.09
1987-03-05	510	511	504	507	803,000	460.91
1987-03-04	503	508	500	508	464,000	461.82
1987-03-03	503	505	496	503	292,000	457.27
1987-03-02	506	507	490	490	1,018,000	445.46
1987-02-28	500	508	500	507	146,000	460.91
1987-02-27	511	511	495	499	578,000	453.64
1987-02-26	511	514	510	514	257,000	467.27
1987-02-25	515	520	505	516	985,000	469.09
1987-02-24	513	516	506	516	927,000	469.09
1987-02-23	505	513	505	513	411,000	466.36
1987-02-20	500	513	500	513	714,000	466.36
1987-02-19	508	510	500	508	993,000	461.82
1987-02-18	510	513	505	510	584,000	463.64
1987-02-17	509	515	509	513	409,000	466.36
1987-02-16	506	513	506	510	422,000	463.64
1987-02-13	515	519	510	513	1,393,000	466.36
1987-02-12	509	513	508	509	630,000	462.73
1987-02-10	510	515	501	513	681,000	466.36
1987-02-09	509	517	509	511	1,007,000	464.55
1987-02-07	497	509	497	505	84,000	459.09
1987-02-06	492	510	492	501	376,000	455.46
1987-02-05	498	504	491	491	689,000	446.36
1987-02-04	500	505	498	499	198,000	453.64
1987-02-03	503	507	500	501	309,000	455.46
1987-02-02	499	506	498	502	220,000	456.36
1987-01-31	499	500	499	499	169,000	453.64
1987-01-30	504	505	496	505	341,000	459.09
1987-01-29	499	500	497	500	376,000	454.55
1987-01-28	498	505	498	500	358,000	454.55
1987-01-27	501	501	497	497	159,000	451.82
1987-01-26	500	503	499	500	465,000	454.55
1987-01-24	499	501	499	499	210,000	453.64
1987-01-23	496	505	496	505	194,000	459.09
1987-01-22	510	511	496	496	301,000	450.91
1987-01-21	505	512	505	510	211,000	463.64
1987-01-20	503	513	503	513	376,000	466.36
1987-01-19	502	513	500	513	232,000	466.36
1987-01-16	498	507	498	502	316,000	456.36
1987-01-14	500	510	496	508	510,000	461.82
1987-01-13	505	505	497	501	460,000	455.46
1987-01-12	507	510	500	501	392,000	455.46
1987-01-09	510	510	503	506	282,000	460
1987-01-08	506	510	503	510	216,000	463.64
1987-01-07	505	515	505	505	217,000	459.09
1987-01-06	520	525	504	515	163,000	468.18
1987-01-05	528	528	511	518	100,000	470.91

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