6472 NTN(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 710 | 715 | 691 | 715 | 249,000 | 715 |
| 1990-12-27 | 720 | 728 | 700 | 700 | 600,000 | 700 |
| 1990-12-26 | 722 | 722 | 705 | 710 | 232,000 | 710 |
| 1990-12-25 | 701 | 705 | 691 | 692 | 176,000 | 692 |
| 1990-12-21 | 701 | 710 | 698 | 701 | 280,000 | 701 |
| 1990-12-20 | 719 | 729 | 712 | 720 | 627,000 | 720 |
| 1990-12-19 | 727 | 735 | 720 | 732 | 738,000 | 732 |
| 1990-12-18 | 680 | 700 | 675 | 700 | 406,000 | 700 |
| 1990-12-17 | 700 | 705 | 650 | 650 | 521,000 | 650 |
| 1990-12-14 | 717 | 727 | 705 | 710 | 1,788,000 | 710 |
| 1990-12-13 | 706 | 729 | 702 | 727 | 436,000 | 727 |
| 1990-12-12 | 722 | 728 | 690 | 696 | 462,000 | 696 |
| 1990-12-11 | 690 | 714 | 681 | 682 | 401,000 | 682 |
| 1990-12-10 | 703 | 714 | 690 | 714 | 371,000 | 714 |
| 1990-12-07 | 688 | 705 | 680 | 683 | 520,000 | 683 |
| 1990-12-06 | 667 | 678 | 645 | 678 | 358,000 | 678 |
| 1990-12-05 | 652 | 667 | 635 | 667 | 453,000 | 667 |
| 1990-12-04 | 657 | 662 | 645 | 662 | 268,000 | 662 |
| 1990-12-03 | 677 | 677 | 660 | 662 | 286,000 | 662 |
| 1990-11-30 | 641 | 679 | 640 | 640 | 306,000 | 640 |
| 1990-11-29 | 710 | 710 | 680 | 681 | 178,000 | 681 |
| 1990-11-28 | 728 | 729 | 696 | 719 | 285,000 | 719 |
| 1990-11-27 | 748 | 748 | 732 | 740 | 365,000 | 740 |
| 1990-11-26 | 708 | 740 | 708 | 740 | 180,000 | 740 |
| 1990-11-22 | 711 | 711 | 708 | 711 | 364,000 | 711 |
| 1990-11-21 | 708 | 710 | 691 | 691 | 187,000 | 691 |
| 1990-11-20 | 710 | 728 | 705 | 728 | 204,000 | 728 |
| 1990-11-19 | 740 | 740 | 705 | 730 | 249,000 | 730 |
| 1990-11-16 | 737 | 739 | 700 | 739 | 204,000 | 739 |
| 1990-11-15 | 739 | 740 | 725 | 740 | 210,000 | 740 |
| 1990-11-14 | 730 | 740 | 720 | 740 | 289,000 | 740 |
| 1990-11-13 | 740 | 740 | 715 | 735 | 183,000 | 735 |
| 1990-11-09 | 700 | 720 | 698 | 720 | 266,000 | 720 |
| 1990-11-08 | 718 | 740 | 710 | 735 | 492,000 | 735 |
| 1990-11-07 | 709 | 735 | 709 | 726 | 367,000 | 726 |
| 1990-11-06 | 754 | 756 | 707 | 707 | 432,000 | 707 |
| 1990-11-05 | 737 | 755 | 737 | 740 | 304,000 | 740 |
| 1990-11-02 | 717 | 730 | 715 | 727 | 592,000 | 727 |
| 1990-11-01 | 750 | 750 | 720 | 727 | 325,000 | 727 |
| 1990-10-31 | 758 | 770 | 751 | 770 | 442,000 | 770 |
| 1990-10-30 | 760 | 760 | 738 | 738 | 287,000 | 738 |
| 1990-10-29 | 730 | 764 | 730 | 750 | 747,000 | 750 |
| 1990-10-26 | 727 | 745 | 721 | 740 | 255,000 | 740 |
| 1990-10-25 | 715 | 749 | 715 | 747 | 788,000 | 747 |
| 1990-10-24 | 706 | 720 | 700 | 705 | 576,000 | 705 |
| 1990-10-23 | 737 | 740 | 725 | 725 | 358,000 | 725 |
| 1990-10-22 | 706 | 743 | 706 | 737 | 212,000 | 737 |
| 1990-10-19 | 718 | 740 | 715 | 716 | 235,000 | 716 |
| 1990-10-18 | 702 | 710 | 697 | 708 | 330,000 | 708 |
| 1990-10-17 | 720 | 720 | 700 | 701 | 281,000 | 701 |
| 1990-10-16 | 717 | 735 | 700 | 720 | 331,000 | 720 |
| 1990-10-15 | 682 | 710 | 682 | 710 | 182,000 | 710 |
| 1990-10-12 | 700 | 700 | 681 | 682 | 212,000 | 682 |
| 1990-10-11 | 705 | 716 | 700 | 700 | 172,000 | 700 |
| 1990-10-09 | 750 | 751 | 715 | 735 | 303,000 | 735 |
| 1990-10-08 | 725 | 755 | 725 | 725 | 372,000 | 725 |
| 1990-10-05 | 700 | 740 | 690 | 725 | 494,000 | 725 |
| 1990-10-04 | 701 | 718 | 690 | 691 | 561,000 | 691 |
| 1990-10-03 | 710 | 748 | 700 | 744 | 415,000 | 744 |
| 1990-10-02 | 700 | 720 | 691 | 720 | 559,000 | 720 |
| 1990-10-01 | 656 | 656 | 584 | 620 | 502,000 | 620 |
| 1990-09-28 | 658 | 670 | 636 | 636 | 352,000 | 636 |
| 1990-09-27 | 669 | 690 | 650 | 658 | 238,000 | 658 |
| 1990-09-26 | 700 | 719 | 669 | 669 | 274,000 | 669 |
| 1990-09-25 | 680 | 700 | 680 | 698 | 154,000 | 698 |
| 1990-09-21 | 700 | 723 | 693 | 700 | 467,000 | 700 |
| 1990-09-20 | 740 | 740 | 695 | 700 | 429,000 | 700 |
| 1990-09-19 | 716 | 741 | 716 | 730 | 259,000 | 730 |
| 1990-09-18 | 719 | 730 | 690 | 716 | 323,000 | 716 |
| 1990-09-17 | 748 | 750 | 740 | 749 | 1,302,000 | 749 |
| 1990-09-14 | 749 | 762 | 749 | 750 | 823,000 | 750 |
| 1990-09-13 | 778 | 788 | 752 | 769 | 349,000 | 769 |
| 1990-09-12 | 748 | 778 | 735 | 773 | 593,000 | 773 |
| 1990-09-11 | 755 | 765 | 736 | 749 | 2,351,000 | 749 |
| 1990-09-10 | 742 | 770 | 739 | 769 | 318,000 | 769 |
| 1990-09-07 | 714 | 740 | 700 | 740 | 224,000 | 740 |
| 1990-09-06 | 739 | 740 | 704 | 731 | 220,000 | 731 |
| 1990-09-05 | 741 | 750 | 704 | 729 | 316,000 | 729 |
| 1990-09-04 | 761 | 761 | 741 | 750 | 155,000 | 750 |
| 1990-09-03 | 789 | 790 | 760 | 761 | 279,000 | 761 |
| 1990-08-31 | 760 | 799 | 750 | 781 | 471,000 | 781 |
| 1990-08-30 | 760 | 775 | 720 | 760 | 314,000 | 760 |
| 1990-08-29 | 767 | 767 | 730 | 740 | 307,000 | 740 |
| 1990-08-28 | 743 | 768 | 741 | 767 | 510,000 | 767 |
| 1990-08-27 | 710 | 729 | 710 | 729 | 251,000 | 729 |
| 1990-08-24 | 700 | 731 | 680 | 714 | 328,000 | 714 |
| 1990-08-23 | 750 | 750 | 700 | 715 | 520,000 | 715 |
| 1990-08-22 | 780 | 791 | 750 | 750 | 465,000 | 750 |
| 1990-08-21 | 805 | 806 | 780 | 780 | 313,000 | 780 |
| 1990-08-20 | 770 | 810 | 765 | 775 | 299,000 | 775 |
| 1990-08-17 | 780 | 781 | 760 | 765 | 278,000 | 765 |
| 1990-08-16 | 830 | 830 | 790 | 790 | 325,000 | 790 |
| 1990-08-15 | 790 | 820 | 780 | 820 | 374,000 | 820 |
| 1990-08-14 | 749 | 781 | 740 | 770 | 429,000 | 770 |
| 1990-08-13 | 800 | 800 | 750 | 755 | 341,000 | 755 |
| 1990-08-10 | 811 | 811 | 798 | 800 | 318,000 | 800 |
| 1990-08-09 | 833 | 833 | 800 | 801 | 361,000 | 801 |
| 1990-08-08 | 818 | 826 | 800 | 825 | 466,000 | 825 |
| 1990-08-07 | 800 | 825 | 787 | 810 | 832,000 | 810 |
| 1990-08-06 | 866 | 866 | 821 | 840 | 343,000 | 840 |
| 1990-08-03 | 900 | 910 | 881 | 881 | 550,000 | 881 |
| 1990-08-02 | 939 | 939 | 912 | 930 | 383,000 | 930 |
| 1990-08-01 | 952 | 969 | 939 | 939 | 392,000 | 939 |
| 1990-07-31 | 955 | 970 | 950 | 959 | 126,000 | 959 |
| 1990-07-30 | 950 | 951 | 930 | 950 | 256,000 | 950 |
| 1990-07-27 | 961 | 965 | 935 | 950 | 464,000 | 950 |
| 1990-07-26 | 979 | 979 | 961 | 971 | 320,000 | 971 |
| 1990-07-25 | 961 | 979 | 960 | 961 | 227,000 | 961 |
| 1990-07-24 | 970 | 985 | 970 | 970 | 315,000 | 970 |
| 1990-07-23 | 980 | 990 | 975 | 980 | 454,000 | 980 |
| 1990-07-20 | 983 | 990 | 980 | 984 | 776,000 | 984 |
| 1990-07-19 | 1,000 | 1,010 | 993 | 993 | 666,000 | 993 |
| 1990-07-18 | 1,010 | 1,020 | 1,000 | 1,000 | 492,000 | 1,000 |
| 1990-07-17 | 1,010 | 1,010 | 1,000 | 1,010 | 1,321,000 | 1,010 |
| 1990-07-16 | 1,010 | 1,020 | 999 | 1,020 | 302,000 | 1,020 |
| 1990-07-13 | 1,010 | 1,020 | 1,010 | 1,010 | 375,000 | 1,010 |
| 1990-07-12 | 1,010 | 1,010 | 1,000 | 1,010 | 527,000 | 1,010 |
| 1990-07-11 | 999 | 1,010 | 995 | 998 | 385,000 | 998 |
| 1990-07-10 | 1,010 | 1,010 | 995 | 1,000 | 378,000 | 1,000 |
| 1990-07-09 | 1,000 | 1,010 | 1,000 | 1,010 | 437,000 | 1,010 |
| 1990-07-06 | 1,000 | 1,010 | 1,000 | 1,010 | 372,000 | 1,010 |
| 1990-07-05 | 1,020 | 1,030 | 1,000 | 1,020 | 426,000 | 1,020 |
| 1990-07-04 | 1,020 | 1,020 | 1,010 | 1,010 | 430,000 | 1,010 |
| 1990-07-03 | 1,010 | 1,020 | 1,000 | 1,020 | 325,000 | 1,020 |
| 1990-07-02 | 1,000 | 1,020 | 1,000 | 1,020 | 297,000 | 1,020 |
| 1990-06-29 | 1,030 | 1,030 | 1,000 | 1,030 | 990,000 | 1,030 |
| 1990-06-28 | 1,000 | 1,010 | 990 | 998 | 728,000 | 998 |
| 1990-06-27 | 970 | 988 | 966 | 988 | 520,000 | 988 |
| 1990-06-26 | 965 | 968 | 950 | 965 | 592,000 | 965 |
| 1990-06-25 | 981 | 985 | 968 | 975 | 419,000 | 975 |
| 1990-06-22 | 1,000 | 1,000 | 980 | 990 | 437,000 | 990 |
| 1990-06-21 | 1,020 | 1,030 | 992 | 1,000 | 682,000 | 1,000 |
| 1990-06-20 | 999 | 999 | 992 | 995 | 419,000 | 995 |
| 1990-06-19 | 1,010 | 1,020 | 1,000 | 1,000 | 484,000 | 1,000 |
| 1990-06-18 | 1,020 | 1,020 | 1,000 | 1,000 | 333,000 | 1,000 |
| 1990-06-15 | 1,030 | 1,030 | 1,000 | 1,020 | 769,000 | 1,020 |
| 1990-06-14 | 1,000 | 1,040 | 995 | 1,020 | 1,416,000 | 1,020 |
| 1990-06-13 | 1,000 | 1,010 | 992 | 992 | 627,000 | 992 |
| 1990-06-12 | 1,000 | 1,020 | 1,000 | 1,000 | 851,000 | 1,000 |
| 1990-06-11 | 1,020 | 1,030 | 1,010 | 1,030 | 714,000 | 1,030 |
| 1990-06-08 | 1,050 | 1,050 | 1,020 | 1,020 | 1,640,000 | 1,020 |
| 1990-06-07 | 1,000 | 1,040 | 998 | 1,040 | 3,306,000 | 1,040 |
| 1990-06-06 | 984 | 999 | 983 | 992 | 2,709,000 | 992 |
| 1990-06-05 | 955 | 975 | 953 | 974 | 467,000 | 974 |
| 1990-06-04 | 951 | 965 | 951 | 951 | 514,000 | 951 |
| 1990-06-01 | 945 | 955 | 945 | 950 | 591,000 | 950 |
| 1990-05-31 | 960 | 965 | 945 | 945 | 310,000 | 945 |
| 1990-05-30 | 942 | 950 | 936 | 942 | 369,000 | 942 |
| 1990-05-29 | 967 | 968 | 950 | 950 | 422,000 | 950 |
| 1990-05-28 | 970 | 983 | 960 | 968 | 465,000 | 968 |
| 1990-05-25 | 962 | 978 | 955 | 973 | 563,000 | 973 |
| 1990-05-24 | 959 | 962 | 945 | 955 | 456,000 | 955 |
| 1990-05-23 | 950 | 957 | 945 | 945 | 455,000 | 945 |
| 1990-05-22 | 943 | 952 | 936 | 940 | 511,000 | 940 |
| 1990-05-21 | 947 | 955 | 938 | 952 | 369,000 | 952 |
| 1990-05-18 | 958 | 960 | 946 | 947 | 503,000 | 947 |
| 1990-05-17 | 959 | 968 | 956 | 960 | 598,000 | 960 |
| 1990-05-16 | 960 | 960 | 946 | 959 | 603,000 | 959 |
| 1990-05-15 | 945 | 958 | 931 | 958 | 1,184,000 | 958 |
| 1990-05-14 | 955 | 959 | 942 | 945 | 797,000 | 945 |
| 1990-05-11 | 933 | 940 | 925 | 935 | 345,000 | 935 |
| 1990-05-10 | 927 | 940 | 911 | 915 | 651,000 | 915 |
| 1990-05-09 | 921 | 922 | 913 | 918 | 529,000 | 918 |
| 1990-05-08 | 931 | 950 | 920 | 931 | 508,000 | 931 |
| 1990-05-07 | 900 | 930 | 895 | 930 | 706,000 | 930 |
| 1990-05-02 | 895 | 895 | 885 | 890 | 382,000 | 890 |
| 1990-05-01 | 877 | 897 | 877 | 890 | 149,000 | 890 |
| 1990-04-27 | 901 | 901 | 873 | 877 | 310,000 | 877 |
| 1990-04-26 | 905 | 905 | 881 | 881 | 196,000 | 881 |
| 1990-04-25 | 866 | 905 | 866 | 905 | 236,000 | 905 |
| 1990-04-24 | 865 | 882 | 865 | 865 | 229,000 | 865 |
| 1990-04-23 | 890 | 890 | 871 | 871 | 170,000 | 871 |
| 1990-04-20 | 900 | 903 | 870 | 895 | 307,000 | 895 |
| 1990-04-19 | 893 | 909 | 893 | 909 | 264,000 | 909 |
| 1990-04-18 | 850 | 880 | 845 | 880 | 244,000 | 880 |
| 1990-04-17 | 831 | 860 | 830 | 855 | 209,000 | 855 |
| 1990-04-16 | 849 | 849 | 825 | 825 | 292,000 | 825 |
| 1990-04-13 | 870 | 870 | 850 | 869 | 252,000 | 869 |
| 1990-04-12 | 900 | 905 | 875 | 880 | 303,000 | 880 |
| 1990-04-11 | 924 | 924 | 910 | 910 | 203,000 | 910 |
| 1990-04-10 | 905 | 917 | 905 | 906 | 201,000 | 906 |
| 1990-04-09 | 935 | 958 | 932 | 935 | 553,000 | 935 |
| 1990-04-06 | 875 | 875 | 875 | 875 | 316,000 | 875 |
| 1990-04-05 | 750 | 780 | 750 | 775 | 287,000 | 775 |
| 1990-04-04 | 831 | 860 | 799 | 821 | 635,000 | 821 |
| 1990-04-03 | 866 | 896 | 830 | 831 | 413,000 | 831 |
| 1990-04-02 | 878 | 880 | 866 | 876 | 411,000 | 876 |
| 1990-03-30 | 940 | 948 | 928 | 948 | 330,000 | 948 |
| 1990-03-29 | 924 | 959 | 924 | 948 | 493,000 | 948 |
| 1990-03-28 | 950 | 950 | 918 | 928 | 1,043,000 | 928 |
| 1990-03-27 | 1,010 | 1,010 | 959 | 960 | 777,000 | 960 |
| 1990-03-26 | 1,030 | 1,130 | 1,030 | 1,120 | 854,000 | 1,018.18 |
| 1990-03-23 | 1,030 | 1,050 | 989 | 1,010 | 472,000 | 918.18 |
| 1990-03-22 | 990 | 1,050 | 980 | 1,030 | 611,000 | 936.36 |
| 1990-03-20 | 1,090 | 1,100 | 1,070 | 1,070 | 1,234,000 | 972.73 |
| 1990-03-19 | 1,140 | 1,150 | 1,100 | 1,120 | 305,000 | 1,018.18 |
| 1990-03-16 | 1,100 | 1,120 | 1,100 | 1,120 | 357,000 | 1,018.18 |
| 1990-03-15 | 1,090 | 1,120 | 1,090 | 1,100 | 458,000 | 1,000 |
| 1990-03-14 | 1,100 | 1,130 | 1,090 | 1,100 | 445,000 | 1,000 |
| 1990-03-13 | 1,130 | 1,140 | 1,110 | 1,110 | 285,000 | 1,009.09 |
| 1990-03-12 | 1,150 | 1,150 | 1,130 | 1,150 | 427,000 | 1,045.45 |
| 1990-03-09 | 1,160 | 1,160 | 1,140 | 1,160 | 736,000 | 1,054.55 |
| 1990-03-08 | 1,130 | 1,160 | 1,130 | 1,140 | 439,000 | 1,036.36 |
| 1990-03-07 | 1,140 | 1,150 | 1,130 | 1,130 | 335,000 | 1,027.27 |
| 1990-03-06 | 1,150 | 1,160 | 1,140 | 1,150 | 221,000 | 1,045.45 |
| 1990-03-05 | 1,150 | 1,170 | 1,140 | 1,150 | 192,000 | 1,045.45 |
| 1990-03-02 | 1,140 | 1,150 | 1,120 | 1,140 | 212,000 | 1,036.36 |
| 1990-03-01 | 1,130 | 1,140 | 1,120 | 1,120 | 416,000 | 1,018.18 |
| 1990-02-28 | 1,120 | 1,140 | 1,120 | 1,140 | 604,000 | 1,036.36 |
| 1990-02-27 | 1,120 | 1,140 | 1,070 | 1,120 | 625,000 | 1,018.18 |
| 1990-02-26 | 1,120 | 1,120 | 1,050 | 1,120 | 428,000 | 1,018.18 |
| 1990-02-23 | 1,140 | 1,150 | 1,130 | 1,140 | 517,000 | 1,036.36 |
| 1990-02-22 | 1,180 | 1,180 | 1,150 | 1,160 | 782,000 | 1,054.55 |
| 1990-02-21 | 1,200 | 1,200 | 1,160 | 1,160 | 545,000 | 1,054.55 |
| 1990-02-20 | 1,180 | 1,200 | 1,180 | 1,200 | 354,000 | 1,090.91 |
| 1990-02-19 | 1,220 | 1,220 | 1,180 | 1,210 | 1,247,000 | 1,100 |
| 1990-02-16 | 1,210 | 1,220 | 1,200 | 1,200 | 1,070,000 | 1,090.91 |
| 1990-02-15 | 1,210 | 1,210 | 1,190 | 1,210 | 907,000 | 1,100 |
| 1990-02-14 | 1,220 | 1,220 | 1,190 | 1,200 | 419,000 | 1,090.91 |
| 1990-02-13 | 1,220 | 1,220 | 1,190 | 1,210 | 950,000 | 1,100 |
| 1990-02-09 | 1,200 | 1,220 | 1,190 | 1,220 | 696,000 | 1,109.09 |
| 1990-02-08 | 1,200 | 1,210 | 1,190 | 1,190 | 682,000 | 1,081.82 |
| 1990-02-07 | 1,200 | 1,210 | 1,190 | 1,190 | 435,000 | 1,081.82 |
| 1990-02-06 | 1,220 | 1,220 | 1,190 | 1,200 | 1,236,000 | 1,090.91 |
| 1990-02-05 | 1,210 | 1,220 | 1,200 | 1,210 | 693,000 | 1,100 |
| 1990-02-02 | 1,200 | 1,220 | 1,190 | 1,200 | 528,000 | 1,090.91 |
| 1990-02-01 | 1,200 | 1,200 | 1,180 | 1,180 | 739,000 | 1,072.73 |
| 1990-01-31 | 1,190 | 1,190 | 1,170 | 1,170 | 489,000 | 1,063.64 |
| 1990-01-30 | 1,190 | 1,200 | 1,180 | 1,190 | 623,000 | 1,081.82 |
| 1990-01-29 | 1,200 | 1,200 | 1,180 | 1,190 | 569,000 | 1,081.82 |
| 1990-01-26 | 1,190 | 1,190 | 1,170 | 1,190 | 684,000 | 1,081.82 |
| 1990-01-25 | 1,180 | 1,190 | 1,160 | 1,190 | 809,000 | 1,081.82 |
| 1990-01-24 | 1,180 | 1,180 | 1,150 | 1,170 | 381,000 | 1,063.64 |
| 1990-01-23 | 1,180 | 1,180 | 1,150 | 1,150 | 672,000 | 1,045.45 |
| 1990-01-22 | 1,160 | 1,160 | 1,140 | 1,160 | 352,000 | 1,054.55 |
| 1990-01-19 | 1,160 | 1,160 | 1,140 | 1,140 | 413,000 | 1,036.36 |
| 1990-01-18 | 1,160 | 1,160 | 1,130 | 1,150 | 362,000 | 1,045.45 |
| 1990-01-17 | 1,160 | 1,160 | 1,140 | 1,140 | 447,000 | 1,036.36 |
| 1990-01-16 | 1,160 | 1,160 | 1,130 | 1,140 | 645,000 | 1,036.36 |
| 1990-01-12 | 1,170 | 1,170 | 1,150 | 1,170 | 632,000 | 1,063.64 |
| 1990-01-11 | 1,160 | 1,190 | 1,140 | 1,190 | 1,000,000 | 1,081.82 |
| 1990-01-10 | 1,190 | 1,190 | 1,150 | 1,160 | 434,000 | 1,054.55 |
| 1990-01-09 | 1,190 | 1,200 | 1,170 | 1,190 | 496,000 | 1,081.82 |
| 1990-01-08 | 1,200 | 1,200 | 1,180 | 1,190 | 329,000 | 1,081.82 |
| 1990-01-05 | 1,190 | 1,210 | 1,180 | 1,200 | 392,000 | 1,090.91 |
| 1990-01-04 | 1,200 | 1,210 | 1,180 | 1,180 | 200,000 | 1,072.73 |
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
