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
1988-12-28	781	798	780	795	841,000	722.73
1988-12-27	805	805	781	785	698,000	713.64
1988-12-26	790	800	790	799	790,000	726.36
1988-12-24	780	790	773	790	460,000	718.18
1988-12-23	777	780	769	775	428,000	704.55
1988-12-22	772	775	765	770	524,000	700
1988-12-21	761	774	761	773	455,000	702.73
1988-12-20	778	778	760	763	459,000	693.64
1988-12-19	787	787	770	771	390,000	700.91
1988-12-16	802	802	783	789	703,000	717.27
1988-12-15	792	798	790	792	334,000	720
1988-12-14	805	806	790	791	421,000	719.09
1988-12-13	805	813	800	805	558,000	731.82
1988-12-12	819	819	805	805	548,000	731.82
1988-12-09	805	820	802	819	1,034,000	744.55
1988-12-08	809	819	795	815	1,410,000	740.91
1988-12-07	815	819	796	819	1,222,000	744.55
1988-12-06	830	833	802	810	4,313,000	736.36
1988-12-05	801	824	795	822	2,126,000	747.27
1988-12-03	821	822	805	821	1,764,000	746.36
1988-12-02	818	825	811	822	7,300,999	747.27
1988-12-01	795	818	790	808	10,045,999	734.55
1988-11-30	803	803	783	789	4,537,000	717.27
1988-11-29	772	794	760	794	3,488,000	721.82
1988-11-28	779	787	755	762	4,259,000	692.73
1988-11-26	760	770	756	770	1,302,000	700
1988-11-25	746	770	746	770	2,162,000	700
1988-11-24	750	750	736	745	954,000	677.27
1988-11-22	730	748	730	740	2,148,000	672.73
1988-11-21	714	725	708	724	573,000	658.18
1988-11-18	717	720	704	704	337,000	640
1988-11-17	707	709	700	707	342,000	642.73
1988-11-16	697	707	697	707	213,000	642.73
1988-11-15	700	707	690	707	188,000	642.73
1988-11-14	695	695	681	681	189,000	619.09
1988-11-11	690	700	679	685	368,000	622.73
1988-11-10	700	700	690	690	267,000	627.27
1988-11-09	699	715	693	695	367,000	631.82
1988-11-08	699	699	690	699	292,000	635.46
1988-11-07	705	705	694	695	354,000	631.82
1988-11-05	705	710	695	710	480,000	645.46
1988-11-04	715	715	690	690	566,000	627.27
1988-11-02	730	730	704	705	528,000	640.91
1988-11-01	737	737	721	730	457,000	663.64
1988-10-31	730	735	715	717	388,000	651.82
1988-10-29	740	740	715	720	444,000	654.55
1988-10-28	726	730	722	722	577,000	656.36
1988-10-27	740	746	720	737	439,000	670
1988-10-26	745	745	735	736	867,000	669.09
1988-10-25	700	719	700	715	1,247,000	650
1988-10-24	685	699	682	692	502,000	629.09
1988-10-22	685	685	675	685	117,000	622.73
1988-10-21	682	685	673	673	345,000	611.82
1988-10-20	685	686	670	680	266,000	618.18
1988-10-19	678	678	665	675	138,000	613.64
1988-10-18	657	680	655	679	160,000	617.27
1988-10-17	661	664	656	657	235,000	597.27
1988-10-14	672	673	660	661	207,000	600.91
1988-10-13	675	682	670	672	260,000	610.91
1988-10-12	675	680	674	680	325,000	618.18
1988-10-11	699	699	673	675	290,000	613.64
1988-10-07	680	690	670	680	208,000	618.18
1988-10-06	700	700	686	690	247,000	627.27
1988-10-05	700	705	695	700	407,000	636.36
1988-10-04	707	720	695	698	359,000	634.55
1988-10-03	721	721	710	715	232,000	650
1988-10-01	730	731	720	720	148,000	654.55
1988-09-30	717	745	704	740	450,000	672.73
1988-09-29	719	728	713	727	85,000	660.91
1988-09-28	706	735	703	735	207,000	668.18
1988-09-27	716	716	701	701	193,000	637.27
1988-09-26	710	730	705	719	366,000	653.64
1988-09-24	730	730	723	725	514,000	659.09
1988-09-22	729	729	720	725	144,000	659.09
1988-09-21	715	720	713	720	286,000	654.55
1988-09-20	721	730	717	717	253,000	651.82
1988-09-19	722	731	720	720	269,000	654.55
1988-09-16	735	735	715	722	313,000	656.36
1988-09-14	736	736	730	735	648,000	668.18
1988-09-13	749	750	736	736	905,000	669.09
1988-09-12	741	754	740	743	509,000	675.46
1988-09-09	735	746	735	745	799,000	677.27
1988-09-08	745	747	735	739	551,000	671.82
1988-09-07	745	745	731	739	505,000	671.82
1988-09-06	750	750	729	729	699,000	662.73
1988-09-05	771	791	736	760	2,749,000	690.91
1988-09-03	720	770	708	770	1,480,000	700
1988-09-02	696	701	695	701	233,000	637.27
1988-09-01	706	714	695	700	322,000	636.36
1988-08-31	715	720	707	707	319,000	642.73
1988-08-30	733	735	715	716	408,000	650.91
1988-08-29	740	749	730	730	557,000	663.64
1988-08-27	746	755	738	738	319,000	670.91
1988-08-26	754	760	738	748	480,000	680
1988-08-25	755	768	750	764	1,443,000	694.55
1988-08-24	768	770	740	749	619,000	680.91
1988-08-23	770	780	759	765	6,270,999	695.46
1988-08-22	733	774	732	770	4,521,000	700
1988-08-19	740	740	725	735	150,000	668.18
1988-08-18	745	750	727	745	320,000	677.27
1988-08-17	740	750	735	744	420,000	676.36
1988-08-16	735	745	735	740	331,000	672.73
1988-08-15	735	745	728	745	427,000	677.27
1988-08-12	711	725	710	723	323,000	657.27
1988-08-11	720	720	709	709	295,000	644.55
1988-08-10	735	735	710	715	294,000	650
1988-08-09	754	765	740	740	560,000	672.73
1988-08-08	758	758	735	749	330,000	680.91
1988-08-06	755	755	748	748	307,000	680
1988-08-05	760	761	739	745	946,000	677.27
1988-08-04	765	765	752	760	525,000	690.91
1988-08-03	763	773	760	767	1,191,000	697.27
1988-08-02	740	765	740	765	2,139,000	695.46
1988-08-01	719	735	709	730	1,582,000	663.64
1988-07-30	725	729	717	729	188,000	662.73
1988-07-29	726	730	715	715	294,000	650
1988-07-28	729	739	723	723	338,000	657.27
1988-07-27	750	750	731	739	504,000	671.82
1988-07-26	723	725	720	721	388,000	655.46
1988-07-25	734	734	721	725	190,000	659.09
1988-07-23	740	741	715	735	309,000	668.18
1988-07-22	760	770	739	740	622,000	672.73
1988-07-21	790	791	761	761	616,000	691.82
1988-07-20	764	785	759	784	668,000	712.73
1988-07-19	790	800	749	759	701,000	690
1988-07-18	811	820	792	800	546,000	727.27
1988-07-15	800	829	792	815	2,657,000	740.91
1988-07-14	800	801	780	791	925,000	719.09
1988-07-13	800	806	790	790	1,517,000	718.18
1988-07-12	815	820	805	806	777,000	732.73
1988-07-11	820	825	811	818	944,000	743.64
1988-07-08	830	837	811	820	3,712,000	745.46
1988-07-07	799	829	796	825	5,548,999	750
1988-07-06	799	805	792	792	4,040,000	720
1988-07-05	769	780	768	779	1,232,000	708.18
1988-07-04	759	778	759	768	513,000	698.18
1988-07-02	775	780	766	766	571,000	696.36
1988-07-01	799	800	776	785	3,363,000	713.64
1988-06-30	770	807	766	788	6,957,999	716.36
1988-06-29	760	773	755	763	2,489,000	693.64
1988-06-28	766	766	751	751	2,503,000	682.73
1988-06-27	740	760	738	757	1,997,000	688.18
1988-06-25	749	749	735	745	918,000	677.27
1988-06-24	736	755	734	740	2,618,000	672.73
1988-06-23	730	730	725	726	864,000	660
1988-06-22	735	738	721	721	2,051,000	655.46
1988-06-21	720	730	720	730	1,387,000	663.64
1988-06-20	735	735	722	725	1,170,000	659.09
1988-06-17	729	729	715	728	1,534,000	661.82
1988-06-16	720	724	718	720	485,000	654.55
1988-06-15	724	735	715	720	1,317,000	654.55
1988-06-14	715	715	707	714	784,000	649.09
1988-06-13	706	716	703	710	846,000	645.46
1988-06-10	704	705	698	700	698,000	636.36
1988-06-09	704	710	698	698	962,000	634.55
1988-06-08	707	710	702	707	569,000	642.73
1988-06-07	711	718	706	707	824,000	642.73
1988-06-06	722	725	710	712	1,077,000	647.27
1988-06-04	730	730	718	720	567,000	654.55
1988-06-03	740	740	728	728	1,051,000	661.82
1988-06-02	749	758	730	736	4,346,000	669.09
1988-06-01	731	739	727	735	4,576,000	668.18
1988-05-31	720	728	718	721	2,324,000	655.46
1988-05-30	724	725	716	720	2,229,000	654.55
1988-05-28	725	726	717	720	4,070,000	654.55
1988-05-27	715	729	708	715	11,008,999	650
1988-05-26	706	715	700	705	7,193,999	640.91
1988-05-25	661	680	660	680	2,437,000	618.18
1988-05-24	659	659	655	658	355,000	598.18
1988-05-23	661	664	652	657	433,000	597.27
1988-05-20	665	665	655	660	494,000	600
1988-05-19	662	664	655	662	1,155,000	601.82
1988-05-18	656	668	653	666	1,533,000	605.46
1988-05-17	653	659	650	652	1,222,000	592.73
1988-05-16	646	649	642	649	637,000	590
1988-05-13	640	645	639	640	566,000	581.82
1988-05-12	636	642	630	639	451,000	580.91
1988-05-11	638	640	633	635	519,000	577.27
1988-05-10	638	638	636	638	166,000	580
1988-05-09	640	640	635	636	338,000	578.18
1988-05-07	640	640	635	637	304,000	579.09
1988-05-06	640	641	632	637	760,000	579.09
1988-05-02	637	644	626	643	1,610,000	584.55
1988-04-30	630	630	626	630	285,000	572.73
1988-04-28	617	629	616	625	492,000	568.18
1988-04-27	620	622	615	615	241,000	559.09
1988-04-26	625	628	617	617	378,000	560.91
1988-04-25	621	625	615	620	307,000	563.64
1988-04-23	619	623	610	611	182,000	555.46
1988-04-22	623	623	617	618	188,000	561.82
1988-04-21	613	620	613	615	275,000	559.09
1988-04-20	624	624	614	623	156,000	566.36
1988-04-19	613	629	613	614	194,000	558.18
1988-04-18	629	629	612	613	196,000	557.27
1988-04-15	622	622	602	610	856,000	554.55
1988-04-14	608	620	608	619	240,000	562.73
1988-04-13	622	622	611	612	196,000	556.36
1988-04-12	621	624	618	620	211,000	563.64
1988-04-11	630	630	616	616	205,000	560
1988-04-08	638	640	614	620	921,000	563.64
1988-04-07	645	646	636	637	777,000	579.09
1988-04-06	636	647	635	635	723,000	577.27
1988-04-05	640	640	628	634	683,000	576.36
1988-04-04	638	645	636	640	984,000	581.82
1988-04-02	627	649	621	647	2,815,000	588.18
1988-04-01	619	632	615	617	1,991,000	560.91
1988-03-31	618	619	610	618	442,000	561.82
1988-03-30	606	618	606	608	484,000	552.73
1988-03-29	611	619	601	605	499,000	550
1988-03-28	600	610	594	600	521,000	545.46
1988-03-26	605	610	602	610	616,000	554.55
1988-03-25	615	615	600	606	288,000	550.91
1988-03-24	615	616	605	605	347,000	550
1988-03-23	617	617	610	614	312,000	558.18
1988-03-22	601	615	601	610	765,000	554.55
1988-03-18	605	609	597	609	1,247,000	553.64
1988-03-17	604	604	599	599	1,190,000	544.55
1988-03-16	594	604	594	604	366,000	549.09
1988-03-15	598	598	590	595	335,000	540.91
1988-03-14	598	601	585	595	759,000	540.91
1988-03-11	597	608	596	603	1,003,000	548.18
1988-03-10	606	606	597	597	909,000	542.73
1988-03-09	592	600	592	596	979,000	541.82
1988-03-08	600	600	591	592	395,000	538.18
1988-03-07	599	605	599	601	277,000	546.36
1988-03-05	600	602	596	601	319,000	546.36
1988-03-04	598	605	598	598	392,000	543.64
1988-03-03	600	605	596	596	1,924,000	541.82
1988-03-02	610	613	605	605	857,000	550
1988-03-01	605	606	600	605	896,000	550
1988-02-29	614	614	601	605	202,000	550
1988-02-27	613	614	605	614	685,000	558.18
1988-02-26	605	611	601	611	736,000	555.46
1988-02-25	596	606	590	606	948,000	550.91
1988-02-24	608	608	598	608	656,000	552.73
1988-02-23	605	611	598	610	678,000	554.55
1988-02-22	602	610	596	609	761,000	553.64
1988-02-19	599	612	595	612	774,000	556.36
1988-02-18	610	613	599	604	835,000	549.09
1988-02-17	610	610	600	610	1,080,000	554.55
1988-02-16	604	614	600	614	2,228,000	558.18
1988-02-15	580	610	580	610	1,963,000	554.55
1988-02-12	584	585	575	584	409,000	530.91
1988-02-10	580	584	577	580	259,000	527.27
1988-02-09	575	585	575	580	292,000	527.27
1988-02-08	590	595	580	580	914,000	527.27
1988-02-06	580	585	580	580	227,000	527.27
1988-02-05	575	580	570	570	118,000	518.18
1988-02-04	575	580	575	575	87,000	522.73
1988-02-03	575	581	570	581	327,000	528.18
1988-02-02	583	583	575	578	120,000	525.46
1988-02-01	588	588	575	583	303,000	530
1988-01-30	575	585	575	580	649,000	527.27
1988-01-29	575	587	572	585	690,000	531.82
1988-01-28	575	585	572	585	293,000	531.82
1988-01-27	568	580	560	580	820,000	527.27
1988-01-26	570	573	563	568	312,000	516.36
1988-01-25	555	575	555	575	195,000	522.73
1988-01-23	553	560	553	560	81,000	509.09
1988-01-22	550	560	550	551	475,000	500.91
1988-01-21	560	564	547	560	341,000	509.09
1988-01-20	565	570	560	565	552,000	513.64
1988-01-19	564	569	560	563	259,000	511.82
1988-01-18	569	569	560	564	197,000	512.73
1988-01-14	550	555	550	552	279,000	501.82
1988-01-13	553	560	540	549	207,000	499.09
1988-01-12	559	564	551	553	291,000	502.73
1988-01-11	549	556	549	553	200,000	502.73
1988-01-08	561	561	551	559	257,000	508.18
1988-01-07	584	584	555	560	310,000	509.09
1988-01-06	554	584	554	584	954,000	530.91
1988-01-05	552	552	541	550	134,000	500
1988-01-04	536	536	520	520	111,000	472.73

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

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