6472 NTN(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28781798780795841,000722.73
1988-12-27805805781785698,000713.64
1988-12-26790800790799790,000726.36
1988-12-24780790773790460,000718.18
1988-12-23777780769775428,000704.55
1988-12-22772775765770524,000700
1988-12-21761774761773455,000702.73
1988-12-20778778760763459,000693.64
1988-12-19787787770771390,000700.91
1988-12-16802802783789703,000717.27
1988-12-15792798790792334,000720
1988-12-14805806790791421,000719.09
1988-12-13805813800805558,000731.82
1988-12-12819819805805548,000731.82
1988-12-098058208028191,034,000744.55
1988-12-088098197958151,410,000740.91
1988-12-078158197968191,222,000744.55
1988-12-068308338028104,313,000736.36
1988-12-058018247958222,126,000747.27
1988-12-038218228058211,764,000746.36
1988-12-028188258118227,300,999747.27
1988-12-0179581879080810,045,999734.55
1988-11-308038037837894,537,000717.27
1988-11-297727947607943,488,000721.82
1988-11-287797877557624,259,000692.73
1988-11-267607707567701,302,000700
1988-11-257467707467702,162,000700
1988-11-24750750736745954,000677.27
1988-11-227307487307402,148,000672.73
1988-11-21714725708724573,000658.18
1988-11-18717720704704337,000640
1988-11-17707709700707342,000642.73
1988-11-16697707697707213,000642.73
1988-11-15700707690707188,000642.73
1988-11-14695695681681189,000619.09
1988-11-11690700679685368,000622.73
1988-11-10700700690690267,000627.27
1988-11-09699715693695367,000631.82
1988-11-08699699690699292,000635.46
1988-11-07705705694695354,000631.82
1988-11-05705710695710480,000645.46
1988-11-04715715690690566,000627.27
1988-11-02730730704705528,000640.91
1988-11-01737737721730457,000663.64
1988-10-31730735715717388,000651.82
1988-10-29740740715720444,000654.55
1988-10-28726730722722577,000656.36
1988-10-27740746720737439,000670
1988-10-26745745735736867,000669.09
1988-10-257007197007151,247,000650
1988-10-24685699682692502,000629.09
1988-10-22685685675685117,000622.73
1988-10-21682685673673345,000611.82
1988-10-20685686670680266,000618.18
1988-10-19678678665675138,000613.64
1988-10-18657680655679160,000617.27
1988-10-17661664656657235,000597.27
1988-10-14672673660661207,000600.91
1988-10-13675682670672260,000610.91
1988-10-12675680674680325,000618.18
1988-10-11699699673675290,000613.64
1988-10-07680690670680208,000618.18
1988-10-06700700686690247,000627.27
1988-10-05700705695700407,000636.36
1988-10-04707720695698359,000634.55
1988-10-03721721710715232,000650
1988-10-01730731720720148,000654.55
1988-09-30717745704740450,000672.73
1988-09-2971972871372785,000660.91
1988-09-28706735703735207,000668.18
1988-09-27716716701701193,000637.27
1988-09-26710730705719366,000653.64
1988-09-24730730723725514,000659.09
1988-09-22729729720725144,000659.09
1988-09-21715720713720286,000654.55
1988-09-20721730717717253,000651.82
1988-09-19722731720720269,000654.55
1988-09-16735735715722313,000656.36
1988-09-14736736730735648,000668.18
1988-09-13749750736736905,000669.09
1988-09-12741754740743509,000675.46
1988-09-09735746735745799,000677.27
1988-09-08745747735739551,000671.82
1988-09-07745745731739505,000671.82
1988-09-06750750729729699,000662.73
1988-09-057717917367602,749,000690.91
1988-09-037207707087701,480,000700
1988-09-02696701695701233,000637.27
1988-09-01706714695700322,000636.36
1988-08-31715720707707319,000642.73
1988-08-30733735715716408,000650.91
1988-08-29740749730730557,000663.64
1988-08-27746755738738319,000670.91
1988-08-26754760738748480,000680
1988-08-257557687507641,443,000694.55
1988-08-24768770740749619,000680.91
1988-08-237707807597656,270,999695.46
1988-08-227337747327704,521,000700
1988-08-19740740725735150,000668.18
1988-08-18745750727745320,000677.27
1988-08-17740750735744420,000676.36
1988-08-16735745735740331,000672.73
1988-08-15735745728745427,000677.27
1988-08-12711725710723323,000657.27
1988-08-11720720709709295,000644.55
1988-08-10735735710715294,000650
1988-08-09754765740740560,000672.73
1988-08-08758758735749330,000680.91
1988-08-06755755748748307,000680
1988-08-05760761739745946,000677.27
1988-08-04765765752760525,000690.91
1988-08-037637737607671,191,000697.27
1988-08-027407657407652,139,000695.46
1988-08-017197357097301,582,000663.64
1988-07-30725729717729188,000662.73
1988-07-29726730715715294,000650
1988-07-28729739723723338,000657.27
1988-07-27750750731739504,000671.82
1988-07-26723725720721388,000655.46
1988-07-25734734721725190,000659.09
1988-07-23740741715735309,000668.18
1988-07-22760770739740622,000672.73
1988-07-21790791761761616,000691.82
1988-07-20764785759784668,000712.73
1988-07-19790800749759701,000690
1988-07-18811820792800546,000727.27
1988-07-158008297928152,657,000740.91
1988-07-14800801780791925,000719.09
1988-07-138008067907901,517,000718.18
1988-07-12815820805806777,000732.73
1988-07-11820825811818944,000743.64
1988-07-088308378118203,712,000745.46
1988-07-077998297968255,548,999750
1988-07-067998057927924,040,000720
1988-07-057697807687791,232,000708.18
1988-07-04759778759768513,000698.18
1988-07-02775780766766571,000696.36
1988-07-017998007767853,363,000713.64
1988-06-307708077667886,957,999716.36
1988-06-297607737557632,489,000693.64
1988-06-287667667517512,503,000682.73
1988-06-277407607387571,997,000688.18
1988-06-25749749735745918,000677.27
1988-06-247367557347402,618,000672.73
1988-06-23730730725726864,000660
1988-06-227357387217212,051,000655.46
1988-06-217207307207301,387,000663.64
1988-06-207357357227251,170,000659.09
1988-06-177297297157281,534,000661.82
1988-06-16720724718720485,000654.55
1988-06-157247357157201,317,000654.55
1988-06-14715715707714784,000649.09
1988-06-13706716703710846,000645.46
1988-06-10704705698700698,000636.36
1988-06-09704710698698962,000634.55
1988-06-08707710702707569,000642.73
1988-06-07711718706707824,000642.73
1988-06-067227257107121,077,000647.27
1988-06-04730730718720567,000654.55
1988-06-037407407287281,051,000661.82
1988-06-027497587307364,346,000669.09
1988-06-017317397277354,576,000668.18
1988-05-317207287187212,324,000655.46
1988-05-307247257167202,229,000654.55
1988-05-287257267177204,070,000654.55
1988-05-2771572970871511,008,999650
1988-05-267067157007057,193,999640.91
1988-05-256616806606802,437,000618.18
1988-05-24659659655658355,000598.18
1988-05-23661664652657433,000597.27
1988-05-20665665655660494,000600
1988-05-196626646556621,155,000601.82
1988-05-186566686536661,533,000605.46
1988-05-176536596506521,222,000592.73
1988-05-16646649642649637,000590
1988-05-13640645639640566,000581.82
1988-05-12636642630639451,000580.91
1988-05-11638640633635519,000577.27
1988-05-10638638636638166,000580
1988-05-09640640635636338,000578.18
1988-05-07640640635637304,000579.09
1988-05-06640641632637760,000579.09
1988-05-026376446266431,610,000584.55
1988-04-30630630626630285,000572.73
1988-04-28617629616625492,000568.18
1988-04-27620622615615241,000559.09
1988-04-26625628617617378,000560.91
1988-04-25621625615620307,000563.64
1988-04-23619623610611182,000555.46
1988-04-22623623617618188,000561.82
1988-04-21613620613615275,000559.09
1988-04-20624624614623156,000566.36
1988-04-19613629613614194,000558.18
1988-04-18629629612613196,000557.27
1988-04-15622622602610856,000554.55
1988-04-14608620608619240,000562.73
1988-04-13622622611612196,000556.36
1988-04-12621624618620211,000563.64
1988-04-11630630616616205,000560
1988-04-08638640614620921,000563.64
1988-04-07645646636637777,000579.09
1988-04-06636647635635723,000577.27
1988-04-05640640628634683,000576.36
1988-04-04638645636640984,000581.82
1988-04-026276496216472,815,000588.18
1988-04-016196326156171,991,000560.91
1988-03-31618619610618442,000561.82
1988-03-30606618606608484,000552.73
1988-03-29611619601605499,000550
1988-03-28600610594600521,000545.46
1988-03-26605610602610616,000554.55
1988-03-25615615600606288,000550.91
1988-03-24615616605605347,000550
1988-03-23617617610614312,000558.18
1988-03-22601615601610765,000554.55
1988-03-186056095976091,247,000553.64
1988-03-176046045995991,190,000544.55
1988-03-16594604594604366,000549.09
1988-03-15598598590595335,000540.91
1988-03-14598601585595759,000540.91
1988-03-115976085966031,003,000548.18
1988-03-10606606597597909,000542.73
1988-03-09592600592596979,000541.82
1988-03-08600600591592395,000538.18
1988-03-07599605599601277,000546.36
1988-03-05600602596601319,000546.36
1988-03-04598605598598392,000543.64
1988-03-036006055965961,924,000541.82
1988-03-02610613605605857,000550
1988-03-01605606600605896,000550
1988-02-29614614601605202,000550
1988-02-27613614605614685,000558.18
1988-02-26605611601611736,000555.46
1988-02-25596606590606948,000550.91
1988-02-24608608598608656,000552.73
1988-02-23605611598610678,000554.55
1988-02-22602610596609761,000553.64
1988-02-19599612595612774,000556.36
1988-02-18610613599604835,000549.09
1988-02-176106106006101,080,000554.55
1988-02-166046146006142,228,000558.18
1988-02-155806105806101,963,000554.55
1988-02-12584585575584409,000530.91
1988-02-10580584577580259,000527.27
1988-02-09575585575580292,000527.27
1988-02-08590595580580914,000527.27
1988-02-06580585580580227,000527.27
1988-02-05575580570570118,000518.18
1988-02-0457558057557587,000522.73
1988-02-03575581570581327,000528.18
1988-02-02583583575578120,000525.46
1988-02-01588588575583303,000530
1988-01-30575585575580649,000527.27
1988-01-29575587572585690,000531.82
1988-01-28575585572585293,000531.82
1988-01-27568580560580820,000527.27
1988-01-26570573563568312,000516.36
1988-01-25555575555575195,000522.73
1988-01-2355356055356081,000509.09
1988-01-22550560550551475,000500.91
1988-01-21560564547560341,000509.09
1988-01-20565570560565552,000513.64
1988-01-19564569560563259,000511.82
1988-01-18569569560564197,000512.73
1988-01-14550555550552279,000501.82
1988-01-13553560540549207,000499.09
1988-01-12559564551553291,000502.73
1988-01-11549556549553200,000502.73
1988-01-08561561551559257,000508.18
1988-01-07584584555560310,000509.09
1988-01-06554584554584954,000530.91
1988-01-05552552541550134,000500
1988-01-04536536520520111,000472.73

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