6472 NTN(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 600 | 615 | 600 | 615 | 208,000 | 615 |
| 1991-12-27 | 582 | 591 | 574 | 590 | 201,000 | 590 |
| 1991-12-26 | 583 | 594 | 579 | 592 | 265,000 | 592 |
| 1991-12-25 | 560 | 589 | 560 | 580 | 237,000 | 580 |
| 1991-12-24 | 580 | 580 | 536 | 555 | 281,000 | 555 |
| 1991-12-20 | 567 | 567 | 548 | 550 | 232,000 | 550 |
| 1991-12-19 | 565 | 570 | 556 | 557 | 169,000 | 557 |
| 1991-12-18 | 576 | 585 | 576 | 585 | 165,000 | 585 |
| 1991-12-17 | 599 | 599 | 585 | 585 | 378,000 | 585 |
| 1991-12-16 | 600 | 603 | 588 | 600 | 181,000 | 600 |
| 1991-12-13 | 603 | 603 | 588 | 590 | 1,551,000 | 590 |
| 1991-12-12 | 557 | 579 | 550 | 563 | 356,000 | 563 |
| 1991-12-11 | 580 | 585 | 533 | 563 | 641,000 | 563 |
| 1991-12-10 | 585 | 587 | 577 | 580 | 239,000 | 580 |
| 1991-12-09 | 578 | 587 | 577 | 577 | 73,000 | 577 |
| 1991-12-06 | 581 | 585 | 573 | 577 | 128,000 | 577 |
| 1991-12-05 | 576 | 578 | 571 | 571 | 191,000 | 571 |
| 1991-12-04 | 580 | 585 | 570 | 576 | 215,000 | 576 |
| 1991-12-03 | 574 | 574 | 560 | 560 | 298,000 | 560 |
| 1991-12-02 | 590 | 590 | 570 | 570 | 189,000 | 570 |
| 1991-11-29 | 590 | 595 | 590 | 590 | 200,000 | 590 |
| 1991-11-28 | 600 | 600 | 583 | 590 | 195,000 | 590 |
| 1991-11-27 | 610 | 615 | 600 | 600 | 231,000 | 600 |
| 1991-11-26 | 599 | 605 | 599 | 600 | 270,000 | 600 |
| 1991-11-25 | 580 | 589 | 580 | 589 | 119,000 | 589 |
| 1991-11-22 | 585 | 590 | 581 | 590 | 300,000 | 590 |
| 1991-11-21 | 595 | 595 | 585 | 589 | 199,000 | 589 |
| 1991-11-20 | 582 | 605 | 581 | 605 | 291,000 | 605 |
| 1991-11-19 | 603 | 605 | 591 | 591 | 368,000 | 591 |
| 1991-11-18 | 600 | 600 | 585 | 590 | 334,000 | 590 |
| 1991-11-15 | 622 | 622 | 600 | 610 | 369,000 | 610 |
| 1991-11-14 | 610 | 625 | 604 | 607 | 211,000 | 607 |
| 1991-11-13 | 639 | 640 | 618 | 618 | 270,000 | 618 |
| 1991-11-12 | 633 | 637 | 620 | 635 | 259,000 | 635 |
| 1991-11-11 | 625 | 630 | 619 | 623 | 154,000 | 623 |
| 1991-11-08 | 625 | 633 | 610 | 630 | 625,000 | 630 |
| 1991-11-07 | 640 | 640 | 615 | 615 | 425,000 | 615 |
| 1991-11-06 | 632 | 640 | 624 | 640 | 502,000 | 640 |
| 1991-11-05 | 640 | 643 | 628 | 632 | 153,000 | 632 |
| 1991-11-01 | 631 | 638 | 628 | 638 | 262,000 | 638 |
| 1991-10-31 | 641 | 642 | 631 | 636 | 252,000 | 636 |
| 1991-10-30 | 647 | 647 | 630 | 631 | 267,000 | 631 |
| 1991-10-29 | 644 | 644 | 625 | 639 | 661,000 | 639 |
| 1991-10-28 | 640 | 648 | 630 | 640 | 195,000 | 640 |
| 1991-10-25 | 625 | 630 | 620 | 630 | 358,000 | 630 |
| 1991-10-24 | 639 | 639 | 625 | 630 | 486,000 | 630 |
| 1991-10-23 | 645 | 645 | 626 | 629 | 419,000 | 629 |
| 1991-10-22 | 649 | 650 | 640 | 645 | 262,000 | 645 |
| 1991-10-21 | 650 | 650 | 647 | 650 | 425,000 | 650 |
| 1991-10-18 | 645 | 650 | 635 | 650 | 752,000 | 650 |
| 1991-10-17 | 640 | 646 | 635 | 635 | 379,000 | 635 |
| 1991-10-16 | 637 | 638 | 625 | 637 | 567,000 | 637 |
| 1991-10-15 | 625 | 639 | 620 | 637 | 225,000 | 637 |
| 1991-10-14 | 635 | 635 | 619 | 625 | 329,000 | 625 |
| 1991-10-11 | 647 | 647 | 628 | 635 | 533,000 | 635 |
| 1991-10-09 | 611 | 639 | 611 | 638 | 574,000 | 638 |
| 1991-10-08 | 626 | 630 | 621 | 621 | 388,000 | 621 |
| 1991-10-07 | 640 | 640 | 626 | 630 | 146,000 | 630 |
| 1991-10-04 | 635 | 635 | 626 | 635 | 588,000 | 635 |
| 1991-10-03 | 635 | 649 | 630 | 649 | 528,000 | 649 |
| 1991-10-02 | 641 | 645 | 635 | 645 | 463,000 | 645 |
| 1991-10-01 | 624 | 650 | 624 | 641 | 526,000 | 641 |
| 1991-09-30 | 638 | 638 | 625 | 637 | 197,000 | 637 |
| 1991-09-27 | 625 | 639 | 625 | 637 | 408,000 | 637 |
| 1991-09-26 | 616 | 639 | 610 | 634 | 337,000 | 634 |
| 1991-09-25 | 629 | 629 | 615 | 616 | 290,000 | 616 |
| 1991-09-24 | 613 | 615 | 610 | 613 | 425,000 | 613 |
| 1991-09-20 | 606 | 612 | 597 | 603 | 607,000 | 603 |
| 1991-09-19 | 609 | 619 | 605 | 612 | 594,000 | 612 |
| 1991-09-18 | 626 | 629 | 618 | 619 | 456,000 | 619 |
| 1991-09-17 | 624 | 655 | 620 | 655 | 600,000 | 655 |
| 1991-09-13 | 595 | 610 | 595 | 610 | 2,554,000 | 610 |
| 1991-09-12 | 609 | 610 | 595 | 595 | 364,000 | 595 |
| 1991-09-11 | 590 | 605 | 588 | 599 | 422,000 | 599 |
| 1991-09-10 | 612 | 612 | 585 | 588 | 620,000 | 588 |
| 1991-09-09 | 620 | 624 | 615 | 616 | 284,000 | 616 |
| 1991-09-06 | 605 | 621 | 605 | 610 | 831,000 | 610 |
| 1991-09-05 | 591 | 610 | 588 | 607 | 690,000 | 607 |
| 1991-09-04 | 599 | 600 | 580 | 585 | 224,000 | 585 |
| 1991-09-03 | 604 | 604 | 595 | 600 | 296,000 | 600 |
| 1991-09-02 | 600 | 602 | 585 | 594 | 276,000 | 594 |
| 1991-08-30 | 590 | 595 | 585 | 595 | 247,000 | 595 |
| 1991-08-29 | 583 | 587 | 581 | 585 | 242,000 | 585 |
| 1991-08-28 | 595 | 595 | 583 | 585 | 305,000 | 585 |
| 1991-08-27 | 594 | 600 | 580 | 585 | 149,000 | 585 |
| 1991-08-26 | 605 | 605 | 594 | 598 | 260,000 | 598 |
| 1991-08-23 | 618 | 618 | 596 | 599 | 371,000 | 599 |
| 1991-08-22 | 649 | 649 | 630 | 631 | 297,000 | 631 |
| 1991-08-21 | 625 | 630 | 614 | 623 | 327,000 | 623 |
| 1991-08-20 | 622 | 628 | 605 | 621 | 503,000 | 621 |
| 1991-08-19 | 643 | 645 | 610 | 617 | 545,000 | 617 |
| 1991-08-16 | 642 | 650 | 642 | 645 | 193,000 | 645 |
| 1991-08-15 | 650 | 664 | 641 | 641 | 286,000 | 641 |
| 1991-08-14 | 663 | 670 | 660 | 670 | 373,000 | 670 |
| 1991-08-13 | 680 | 680 | 658 | 658 | 153,000 | 658 |
| 1991-08-12 | 675 | 679 | 671 | 671 | 176,000 | 671 |
| 1991-08-09 | 672 | 698 | 672 | 684 | 141,000 | 684 |
| 1991-08-08 | 705 | 705 | 675 | 678 | 174,000 | 678 |
| 1991-08-07 | 704 | 709 | 690 | 705 | 125,000 | 705 |
| 1991-08-06 | 705 | 705 | 685 | 695 | 81,000 | 695 |
| 1991-08-05 | 714 | 715 | 693 | 706 | 78,000 | 706 |
| 1991-08-02 | 693 | 718 | 691 | 714 | 157,000 | 714 |
| 1991-08-01 | 697 | 700 | 693 | 695 | 131,000 | 695 |
| 1991-07-31 | 705 | 720 | 696 | 720 | 272,000 | 720 |
| 1991-07-30 | 717 | 728 | 715 | 725 | 255,000 | 725 |
| 1991-07-29 | 728 | 728 | 715 | 717 | 77,000 | 717 |
| 1991-07-26 | 704 | 725 | 693 | 720 | 417,000 | 720 |
| 1991-07-25 | 710 | 710 | 701 | 708 | 221,000 | 708 |
| 1991-07-24 | 700 | 709 | 698 | 706 | 171,000 | 706 |
| 1991-07-23 | 691 | 692 | 671 | 690 | 256,000 | 690 |
| 1991-07-22 | 692 | 700 | 692 | 692 | 88,000 | 692 |
| 1991-07-19 | 713 | 713 | 690 | 692 | 312,000 | 692 |
| 1991-07-18 | 689 | 699 | 684 | 693 | 3,285,000 | 693 |
| 1991-07-17 | 695 | 695 | 683 | 684 | 3,241,000 | 684 |
| 1991-07-16 | 700 | 700 | 696 | 699 | 204,000 | 699 |
| 1991-07-15 | 706 | 718 | 695 | 696 | 158,000 | 696 |
| 1991-07-12 | 690 | 704 | 690 | 703 | 200,000 | 703 |
| 1991-07-11 | 710 | 710 | 680 | 690 | 311,000 | 690 |
| 1991-07-10 | 690 | 709 | 680 | 708 | 178,000 | 708 |
| 1991-07-09 | 661 | 680 | 647 | 680 | 670,000 | 680 |
| 1991-07-08 | 690 | 700 | 660 | 660 | 318,000 | 660 |
| 1991-07-05 | 710 | 710 | 690 | 690 | 199,000 | 690 |
| 1991-07-04 | 700 | 708 | 690 | 690 | 229,000 | 690 |
| 1991-07-03 | 711 | 714 | 704 | 704 | 284,000 | 704 |
| 1991-07-02 | 715 | 727 | 702 | 711 | 321,000 | 711 |
| 1991-07-01 | 690 | 715 | 690 | 711 | 336,000 | 711 |
| 1991-06-28 | 687 | 697 | 687 | 687 | 288,000 | 687 |
| 1991-06-27 | 697 | 706 | 686 | 697 | 191,000 | 697 |
| 1991-06-26 | 698 | 707 | 694 | 707 | 257,000 | 707 |
| 1991-06-25 | 693 | 705 | 693 | 700 | 322,000 | 700 |
| 1991-06-24 | 712 | 720 | 702 | 703 | 139,000 | 703 |
| 1991-06-21 | 720 | 732 | 700 | 732 | 349,000 | 732 |
| 1991-06-20 | 705 | 730 | 702 | 724 | 464,000 | 724 |
| 1991-06-19 | 715 | 719 | 687 | 687 | 395,000 | 687 |
| 1991-06-18 | 726 | 735 | 720 | 725 | 325,000 | 725 |
| 1991-06-17 | 735 | 740 | 726 | 726 | 212,000 | 726 |
| 1991-06-14 | 730 | 730 | 720 | 725 | 2,404,000 | 725 |
| 1991-06-13 | 719 | 720 | 713 | 720 | 194,000 | 720 |
| 1991-06-12 | 724 | 725 | 720 | 722 | 275,000 | 722 |
| 1991-06-11 | 735 | 735 | 721 | 734 | 220,000 | 734 |
| 1991-06-10 | 730 | 730 | 712 | 725 | 152,000 | 725 |
| 1991-06-07 | 729 | 736 | 728 | 736 | 209,000 | 736 |
| 1991-06-06 | 739 | 739 | 725 | 728 | 344,000 | 728 |
| 1991-06-05 | 739 | 740 | 722 | 729 | 125,000 | 729 |
| 1991-06-04 | 735 | 743 | 731 | 733 | 189,000 | 733 |
| 1991-06-03 | 750 | 757 | 737 | 750 | 271,000 | 750 |
| 1991-05-31 | 739 | 748 | 735 | 748 | 336,000 | 748 |
| 1991-05-30 | 749 | 749 | 736 | 744 | 754,000 | 744 |
| 1991-05-29 | 737 | 741 | 730 | 740 | 439,000 | 740 |
| 1991-05-28 | 730 | 743 | 722 | 735 | 140,000 | 735 |
| 1991-05-27 | 738 | 742 | 720 | 720 | 134,000 | 720 |
| 1991-05-24 | 739 | 739 | 726 | 728 | 304,000 | 728 |
| 1991-05-23 | 721 | 725 | 710 | 716 | 547,000 | 716 |
| 1991-05-22 | 722 | 730 | 716 | 719 | 455,000 | 719 |
| 1991-05-21 | 718 | 735 | 718 | 732 | 202,000 | 732 |
| 1991-05-20 | 753 | 753 | 730 | 738 | 146,000 | 738 |
| 1991-05-17 | 746 | 753 | 746 | 750 | 234,000 | 750 |
| 1991-05-16 | 750 | 758 | 746 | 746 | 196,000 | 746 |
| 1991-05-15 | 752 | 760 | 746 | 758 | 264,000 | 758 |
| 1991-05-14 | 756 | 770 | 753 | 760 | 412,000 | 760 |
| 1991-05-13 | 775 | 785 | 752 | 755 | 280,000 | 755 |
| 1991-05-10 | 773 | 783 | 770 | 770 | 215,000 | 770 |
| 1991-05-09 | 778 | 785 | 772 | 783 | 563,000 | 783 |
| 1991-05-08 | 779 | 788 | 772 | 780 | 241,000 | 780 |
| 1991-05-07 | 785 | 795 | 775 | 789 | 70,000 | 789 |
| 1991-05-02 | 781 | 788 | 775 | 784 | 225,000 | 784 |
| 1991-05-01 | 772 | 786 | 772 | 778 | 317,000 | 778 |
| 1991-04-30 | 789 | 790 | 772 | 776 | 402,000 | 776 |
| 1991-04-26 | 790 | 797 | 786 | 789 | 534,000 | 789 |
| 1991-04-25 | 781 | 790 | 770 | 770 | 297,000 | 770 |
| 1991-04-24 | 780 | 790 | 780 | 782 | 255,000 | 782 |
| 1991-04-23 | 780 | 795 | 777 | 789 | 310,000 | 789 |
| 1991-04-22 | 790 | 797 | 784 | 790 | 243,000 | 790 |
| 1991-04-19 | 787 | 800 | 787 | 799 | 288,000 | 799 |
| 1991-04-18 | 810 | 819 | 800 | 802 | 416,000 | 802 |
| 1991-04-17 | 814 | 822 | 803 | 820 | 386,000 | 820 |
| 1991-04-16 | 800 | 824 | 800 | 824 | 338,000 | 824 |
| 1991-04-15 | 812 | 814 | 809 | 810 | 295,000 | 810 |
| 1991-04-12 | 805 | 815 | 805 | 812 | 450,000 | 812 |
| 1991-04-11 | 828 | 828 | 806 | 815 | 512,000 | 815 |
| 1991-04-10 | 828 | 830 | 820 | 821 | 589,000 | 821 |
| 1991-04-09 | 830 | 841 | 826 | 834 | 1,305,000 | 834 |
| 1991-04-08 | 830 | 839 | 828 | 828 | 2,139,000 | 828 |
| 1991-04-05 | 821 | 826 | 814 | 823 | 2,098,000 | 823 |
| 1991-04-04 | 790 | 813 | 786 | 811 | 1,181,000 | 811 |
| 1991-04-03 | 783 | 790 | 776 | 790 | 484,000 | 790 |
| 1991-04-02 | 775 | 790 | 765 | 780 | 371,000 | 780 |
| 1991-04-01 | 794 | 794 | 762 | 780 | 278,000 | 780 |
| 1991-03-29 | 795 | 799 | 784 | 784 | 473,000 | 784 |
| 1991-03-28 | 766 | 789 | 764 | 788 | 364,000 | 788 |
| 1991-03-27 | 772 | 790 | 761 | 762 | 284,000 | 762 |
| 1991-03-26 | 791 | 791 | 770 | 770 | 401,000 | 770 |
| 1991-03-25 | 780 | 785 | 764 | 785 | 573,000 | 785 |
| 1991-03-22 | 779 | 803 | 779 | 781 | 601,000 | 781 |
| 1991-03-20 | 797 | 805 | 785 | 785 | 797,000 | 785 |
| 1991-03-19 | 790 | 820 | 790 | 810 | 1,397,000 | 810 |
| 1991-03-18 | 789 | 799 | 785 | 786 | 440,000 | 786 |
| 1991-03-15 | 770 | 795 | 770 | 785 | 548,000 | 785 |
| 1991-03-14 | 780 | 780 | 771 | 780 | 364,000 | 780 |
| 1991-03-13 | 762 | 780 | 762 | 770 | 963,000 | 770 |
| 1991-03-12 | 790 | 795 | 775 | 781 | 478,000 | 781 |
| 1991-03-11 | 790 | 810 | 790 | 795 | 413,000 | 795 |
| 1991-03-08 | 810 | 810 | 799 | 800 | 2,241,000 | 800 |
| 1991-03-07 | 780 | 799 | 780 | 799 | 794,000 | 799 |
| 1991-03-06 | 765 | 797 | 760 | 790 | 1,037,000 | 790 |
| 1991-03-05 | 755 | 769 | 751 | 760 | 405,000 | 760 |
| 1991-03-04 | 759 | 767 | 752 | 753 | 344,000 | 753 |
| 1991-03-01 | 760 | 770 | 759 | 765 | 401,000 | 765 |
| 1991-02-28 | 767 | 783 | 767 | 775 | 564,000 | 775 |
| 1991-02-27 | 772 | 773 | 760 | 770 | 455,000 | 770 |
| 1991-02-26 | 790 | 804 | 776 | 777 | 1,027,000 | 777 |
| 1991-02-25 | 767 | 783 | 760 | 783 | 830,000 | 783 |
| 1991-02-22 | 799 | 809 | 760 | 760 | 1,466,000 | 760 |
| 1991-02-21 | 773 | 800 | 773 | 799 | 1,722,000 | 799 |
| 1991-02-20 | 781 | 805 | 774 | 780 | 1,226,000 | 780 |
| 1991-02-19 | 780 | 810 | 775 | 782 | 2,179,000 | 782 |
| 1991-02-18 | 770 | 780 | 765 | 780 | 1,839,000 | 780 |
| 1991-02-15 | 729 | 750 | 728 | 750 | 1,416,000 | 750 |
| 1991-02-14 | 728 | 750 | 723 | 736 | 920,000 | 736 |
| 1991-02-13 | 725 | 739 | 720 | 730 | 896,000 | 730 |
| 1991-02-12 | 745 | 749 | 725 | 726 | 639,000 | 726 |
| 1991-02-08 | 705 | 735 | 701 | 731 | 610,000 | 731 |
| 1991-02-07 | 685 | 700 | 685 | 700 | 157,000 | 700 |
| 1991-02-06 | 699 | 704 | 682 | 682 | 282,000 | 682 |
| 1991-02-05 | 693 | 698 | 687 | 698 | 172,000 | 698 |
| 1991-02-04 | 689 | 690 | 685 | 689 | 111,000 | 689 |
| 1991-02-01 | 687 | 689 | 671 | 689 | 176,000 | 689 |
| 1991-01-31 | 695 | 699 | 688 | 688 | 216,000 | 688 |
| 1991-01-30 | 690 | 693 | 685 | 685 | 216,000 | 685 |
| 1991-01-29 | 700 | 705 | 691 | 700 | 208,000 | 700 |
| 1991-01-28 | 689 | 703 | 689 | 700 | 152,000 | 700 |
| 1991-01-25 | 705 | 708 | 688 | 699 | 365,000 | 699 |
| 1991-01-24 | 700 | 700 | 686 | 686 | 422,000 | 686 |
| 1991-01-23 | 680 | 696 | 680 | 685 | 336,000 | 685 |
| 1991-01-22 | 693 | 705 | 693 | 699 | 280,000 | 699 |
| 1991-01-21 | 713 | 725 | 700 | 700 | 297,000 | 700 |
| 1991-01-18 | 753 | 753 | 730 | 733 | 929,000 | 733 |
| 1991-01-17 | 700 | 733 | 700 | 733 | 687,000 | 733 |
| 1991-01-16 | 720 | 720 | 700 | 715 | 725,000 | 715 |
| 1991-01-14 | 710 | 720 | 705 | 710 | 625,000 | 710 |
| 1991-01-11 | 695 | 709 | 685 | 700 | 701,000 | 700 |
| 1991-01-10 | 691 | 699 | 680 | 685 | 250,000 | 685 |
| 1991-01-09 | 651 | 701 | 650 | 701 | 263,000 | 701 |
| 1991-01-08 | 695 | 695 | 660 | 660 | 282,000 | 660 |
| 1991-01-07 | 713 | 715 | 691 | 695 | 196,000 | 695 |
| 1991-01-04 | 705 | 715 | 694 | 715 | 143,000 | 715 |
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
