6472 NTN(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	475	480	465	465	117,000	465
1992-12-29	474	485	471	481	221,000	481
1992-12-28	477	480	470	470	192,000	470
1992-12-25	477	480	470	477	166,000	477
1992-12-24	480	484	477	477	199,000	477
1992-12-22	470	481	469	481	299,000	481
1992-12-21	475	479	468	470	566,000	470
1992-12-18	478	480	475	480	414,000	480
1992-12-17	476	482	468	468	308,000	468
1992-12-16	474	482	474	481	625,000	481
1992-12-15	475	475	467	474	312,000	474
1992-12-14	470	472	469	470	152,000	470
1992-12-11	470	472	468	470	1,117,000	470
1992-12-10	478	485	470	470	839,000	470
1992-12-09	475	476	470	470	207,000	470
1992-12-08	471	475	469	471	395,000	471
1992-12-07	470	471	465	471	89,000	471
1992-12-04	460	471	460	471	138,000	471
1992-12-03	475	475	458	460	188,000	460
1992-12-02	467	479	462	475	196,000	475
1992-12-01	475	477	474	477	357,000	477
1992-11-30	474	477	470	470	242,000	470
1992-11-27	474	475	466	475	278,000	475
1992-11-26	465	470	456	470	310,000	470
1992-11-25	469	470	460	465	184,000	465
1992-11-24	475	475	469	469	176,000	469
1992-11-20	473	475	469	475	307,000	475
1992-11-19	473	475	470	473	406,000	473
1992-11-18	442	470	441	469	356,000	469
1992-11-17	440	440	435	437	324,000	437
1992-11-16	440	445	437	441	125,000	441
1992-11-13	442	455	439	455	735,000	455
1992-11-12	438	442	438	442	111,000	442
1992-11-11	446	458	440	442	459,000	442
1992-11-10	454	455	445	449	250,000	449
1992-11-09	471	471	454	458	107,000	458
1992-11-06	479	479	470	473	190,000	473
1992-11-05	477	480	474	480	160,000	480
1992-11-04	471	474	463	474	173,000	474
1992-11-02	450	474	447	471	115,000	471
1992-10-30	456	456	446	451	383,000	451
1992-10-29	469	469	461	461	189,000	461
1992-10-28	477	485	474	481	206,000	481
1992-10-27	458	475	453	475	235,000	475
1992-10-26	458	464	458	458	156,000	458
1992-10-23	459	461	446	458	197,000	458
1992-10-22	459	467	456	464	280,000	464
1992-10-21	455	455	441	454	278,000	454
1992-10-20	450	450	433	436	547,000	436
1992-10-19	469	469	435	450	266,000	450
1992-10-16	474	475	465	466	249,000	466
1992-10-15	477	480	469	475	169,000	475
1992-10-14	479	480	463	463	245,000	463
1992-10-13	475	483	463	463	288,000	463
1992-10-12	451	465	450	462	149,000	462
1992-10-09	462	462	441	447	1,403,000	447
1992-10-08	446	470	443	470	298,000	470
1992-10-07	462	465	458	462	189,000	462
1992-10-06	457	464	449	462	235,000	462
1992-10-05	451	452	443	449	202,000	449
1992-10-02	460	469	452	452	270,000	452
1992-10-01	484	485	452	452	418,000	452
1992-09-30	489	502	484	484	353,000	484
1992-09-29	486	487	476	484	310,000	484
1992-09-28	487	491	483	486	151,000	486
1992-09-25	499	508	499	502	151,000	502
1992-09-24	500	515	500	509	422,000	509
1992-09-22	494	500	485	485	268,000	485
1992-09-21	510	510	484	484	197,000	484
1992-09-18	504	510	485	500	423,000	500
1992-09-17	484	507	484	507	270,000	507
1992-09-16	483	498	481	495	252,000	495
1992-09-14	502	514	492	498	204,000	498
1992-09-11	508	526	491	492	1,686,000	492
1992-09-10	527	530	506	506	593,000	506
1992-09-09	505	527	505	527	424,000	527
1992-09-08	507	530	503	503	379,000	503
1992-09-07	501	525	501	502	608,000	502
1992-09-04	505	512	499	502	676,000	502
1992-09-03	488	507	475	500	367,000	500
1992-09-02	491	497	481	483	263,000	483
1992-09-01	507	507	480	501	199,000	501
1992-08-31	488	512	488	512	340,000	512
1992-08-28	475	516	475	503	556,000	503
1992-08-27	475	500	475	494	527,000	494
1992-08-26	471	480	466	470	266,000	470
1992-08-25	460	476	459	476	472,000	476
1992-08-24	465	490	464	480	570,000	480
1992-08-21	460	470	445	460	299,000	460
1992-08-20	443	480	441	470	204,000	470
1992-08-19	431	450	425	441	236,000	441
1992-08-18	447	450	437	446	256,000	446
1992-08-17	445	458	445	446	89,000	446
1992-08-14	429	440	426	440	626,000	440
1992-08-13	434	450	434	434	146,000	434
1992-08-12	437	450	431	439	210,000	439
1992-08-11	448	450	430	437	223,000	437
1992-08-10	430	441	430	439	138,000	439
1992-08-07	459	460	449	455	131,000	455
1992-08-06	468	470	453	458	180,000	458
1992-08-05	452	470	452	467	198,000	467
1992-08-04	440	462	440	449	157,000	449
1992-08-03	449	459	445	449	106,000	449
1992-07-31	452	462	452	459	276,000	459
1992-07-30	439	464	439	462	214,000	462
1992-07-29	460	460	438	438	419,000	438
1992-07-28	437	459	430	455	200,000	455
1992-07-27	435	444	426	442	368,000	442
1992-07-24	430	434	422	425	292,000	425
1992-07-23	430	458	430	455	215,000	455
1992-07-22	439	439	423	429	434,000	429
1992-07-21	437	438	428	434	251,000	434
1992-07-20	441	445	421	425	238,000	425
1992-07-17	480	482	460	460	199,000	460
1992-07-16	485	485	480	480	172,000	480
1992-07-15	490	493	485	485	233,000	485
1992-07-14	498	498	485	495	297,000	495
1992-07-13	495	498	491	498	325,000	498
1992-07-10	499	499	484	485	791,000	485
1992-07-09	489	499	489	498	194,000	498
1992-07-08	455	475	455	475	163,000	475
1992-07-07	471	473	460	463	142,000	463
1992-07-06	485	488	470	470	99,000	470
1992-07-03	485	506	480	506	311,000	506
1992-07-02	470	485	468	485	265,000	485
1992-07-01	455	469	444	469	208,000	469
1992-06-30	450	465	445	465	408,000	465
1992-06-29	430	450	425	444	199,000	444
1992-06-26	435	435	425	425	314,000	425
1992-06-25	434	435	425	425	390,000	425
1992-06-24	440	440	425	430	240,000	430
1992-06-23	424	436	421	431	303,000	431
1992-06-22	460	460	436	437	350,000	437
1992-06-19	455	463	450	460	156,000	460
1992-06-18	457	460	440	453	656,000	453
1992-06-17	471	472	455	457	464,000	457
1992-06-16	476	478	470	471	336,000	471
1992-06-15	481	481	471	475	329,000	475
1992-06-12	483	492	476	486	2,144,000	486
1992-06-11	505	506	485	488	209,000	488
1992-06-10	495	495	485	491	188,000	491
1992-06-09	486	496	482	485	135,000	485
1992-06-08	509	509	479	483	261,000	483
1992-06-05	509	512	501	510	362,000	510
1992-06-04	500	508	500	507	314,000	507
1992-06-03	492	495	491	495	182,000	495
1992-06-02	495	500	480	492	151,000	492
1992-06-01	500	510	498	498	151,000	498
1992-05-29	490	510	490	510	154,000	510
1992-05-28	485	487	480	485	173,000	485
1992-05-27	490	495	485	486	387,000	486
1992-05-26	506	508	492	493	228,000	493
1992-05-25	485	509	485	509	170,000	509
1992-05-22	496	499	490	490	229,000	490
1992-05-21	496	505	489	500	276,000	500
1992-05-20	502	511	495	496	176,000	496
1992-05-19	490	500	490	497	215,000	497
1992-05-18	500	500	482	482	190,000	482
1992-05-15	498	504	490	490	371,000	490
1992-05-14	499	505	490	498	335,000	498
1992-05-13	501	505	490	502	342,000	502
1992-05-12	495	499	483	491	413,000	491
1992-05-11	490	507	490	505	211,000	505
1992-05-08	505	507	490	505	317,000	505
1992-05-07	492	512	487	507	981,000	507
1992-05-06	485	492	480	492	251,000	492
1992-05-01	481	490	476	490	703,000	490
1992-04-30	482	484	478	479	473,000	479
1992-04-28	475	480	474	478	401,000	478
1992-04-27	440	468	440	465	308,000	465
1992-04-24	450	450	436	436	416,000	436
1992-04-23	429	447	425	445	319,000	445
1992-04-22	426	430	423	430	320,000	430
1992-04-21	422	439	422	430	400,000	430
1992-04-20	475	475	422	422	448,000	422
1992-04-17	467	475	461	475	588,000	475
1992-04-16	464	484	460	465	324,000	465
1992-04-15	461	484	460	484	388,000	484
1992-04-14	435	460	430	450	285,000	450
1992-04-13	464	469	430	430	415,000	430
1992-04-10	415	459	409	459	576,000	459
1992-04-09	410	435	407	423	221,000	423
1992-04-08	418	424	400	400	192,000	400
1992-04-07	443	443	429	429	187,000	429
1992-04-06	456	456	437	442	195,000	442
1992-04-03	460	461	434	452	328,000	452
1992-04-02	472	472	438	457	283,000	457
1992-04-01	476	484	461	462	318,000	462
1992-03-31	493	493	475	475	142,000	475
1992-03-30	484	495	480	495	159,000	495
1992-03-27	480	494	478	493	229,000	493
1992-03-26	499	499	472	480	206,000	480
1992-03-25	480	499	480	498	361,000	498
1992-03-24	476	485	465	480	238,000	480
1992-03-23	486	493	481	486	257,000	486
1992-03-19	475	495	470	481	698,000	481
1992-03-18	481	485	470	470	677,000	470
1992-03-17	490	494	485	488	439,000	488
1992-03-16	510	515	480	480	324,000	480
1992-03-13	500	520	500	508	1,693,000	508
1992-03-12	510	531	504	520	331,000	520
1992-03-11	525	525	510	515	141,000	515
1992-03-10	514	525	510	525	212,000	525
1992-03-09	535	535	511	522	146,000	522
1992-03-06	516	531	514	525	206,000	525
1992-03-05	520	520	516	516	251,000	516
1992-03-04	524	540	521	522	88,000	522
1992-03-03	550	550	523	524	179,000	524
1992-03-02	549	550	543	545	123,000	545
1992-02-28	540	540	538	540	126,000	540
1992-02-27	530	538	528	535	169,000	535
1992-02-26	526	540	521	534	173,000	534
1992-02-25	535	540	516	516	123,000	516
1992-02-24	540	540	529	535	159,000	535
1992-02-21	539	548	520	540	278,000	540
1992-02-20	520	540	520	539	164,000	539
1992-02-19	510	526	510	526	189,000	526
1992-02-18	540	545	517	517	138,000	517
1992-02-17	524	550	516	540	211,000	540
1992-02-14	552	552	524	524	181,000	524
1992-02-13	559	565	547	552	300,000	552
1992-02-12	572	572	567	568	211,000	568
1992-02-10	567	570	567	570	53,000	570
1992-02-07	570	587	570	570	218,000	570
1992-02-06	581	596	572	572	255,000	572
1992-02-05	568	585	568	584	194,000	584
1992-02-04	570	579	570	578	169,000	578
1992-02-03	597	600	578	589	296,000	589
1992-01-31	565	600	563	590	475,000	590
1992-01-30	543	565	542	562	347,000	562
1992-01-29	550	550	533	543	82,000	543
1992-01-28	527	543	527	540	289,000	540
1992-01-27	529	540	510	529	213,000	529
1992-01-24	536	540	526	526	217,000	526
1992-01-23	540	554	530	535	320,000	535
1992-01-22	521	552	510	545	489,000	545
1992-01-21	501	525	500	520	442,000	520
1992-01-20	530	530	500	501	219,000	501
1992-01-17	529	540	510	530	198,000	530
1992-01-16	556	561	541	541	226,000	541
1992-01-14	565	570	555	555	383,000	555
1992-01-13	595	595	555	577	283,000	577
1992-01-10	594	595	558	595	420,000	595
1992-01-09	586	598	581	598	319,000	598
1992-01-08	615	615	586	586	145,000	586
1992-01-07	630	630	615	615	210,000	615
1992-01-06	617	629	617	629	163,000	629

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