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