6472 NTN(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 510 | 517 | 508 | 517 | 104,000 | 517 |
| 1993-12-29 | 506 | 512 | 491 | 512 | 267,000 | 512 |
| 1993-12-28 | 496 | 510 | 495 | 510 | 518,000 | 510 |
| 1993-12-27 | 500 | 500 | 491 | 496 | 141,000 | 496 |
| 1993-12-24 | 500 | 505 | 499 | 503 | 208,000 | 503 |
| 1993-12-22 | 500 | 503 | 496 | 502 | 642,000 | 502 |
| 1993-12-21 | 501 | 503 | 496 | 496 | 302,000 | 496 |
| 1993-12-20 | 528 | 528 | 491 | 496 | 232,000 | 496 |
| 1993-12-17 | 525 | 528 | 517 | 528 | 219,000 | 528 |
| 1993-12-16 | 530 | 530 | 516 | 520 | 301,000 | 520 |
| 1993-12-15 | 513 | 530 | 512 | 527 | 331,000 | 527 |
| 1993-12-14 | 510 | 515 | 510 | 512 | 398,000 | 512 |
| 1993-12-13 | 510 | 510 | 498 | 498 | 199,000 | 498 |
| 1993-12-10 | 487 | 530 | 481 | 520 | 1,505,000 | 520 |
| 1993-12-09 | 482 | 500 | 479 | 497 | 312,000 | 497 |
| 1993-12-08 | 493 | 493 | 470 | 473 | 384,000 | 473 |
| 1993-12-07 | 488 | 494 | 481 | 488 | 726,000 | 488 |
| 1993-12-06 | 495 | 500 | 492 | 493 | 203,000 | 493 |
| 1993-12-03 | 515 | 535 | 508 | 535 | 683,000 | 535 |
| 1993-12-02 | 499 | 535 | 494 | 516 | 564,000 | 516 |
| 1993-12-01 | 492 | 504 | 489 | 494 | 410,000 | 494 |
| 1993-11-30 | 493 | 508 | 479 | 495 | 493,000 | 495 |
| 1993-11-29 | 476 | 483 | 465 | 474 | 554,000 | 474 |
| 1993-11-26 | 505 | 508 | 473 | 473 | 479,000 | 473 |
| 1993-11-25 | 479 | 513 | 478 | 505 | 497,000 | 505 |
| 1993-11-24 | 473 | 477 | 466 | 469 | 237,000 | 469 |
| 1993-11-22 | 490 | 490 | 457 | 457 | 307,000 | 457 |
| 1993-11-19 | 496 | 525 | 485 | 500 | 491,000 | 500 |
| 1993-11-18 | 501 | 507 | 490 | 495 | 202,000 | 495 |
| 1993-11-17 | 505 | 510 | 490 | 491 | 342,000 | 491 |
| 1993-11-16 | 510 | 514 | 485 | 500 | 249,000 | 500 |
| 1993-11-15 | 520 | 521 | 490 | 501 | 516,000 | 501 |
| 1993-11-12 | 520 | 530 | 515 | 522 | 814,000 | 522 |
| 1993-11-11 | 520 | 520 | 506 | 520 | 622,000 | 520 |
| 1993-11-10 | 516 | 519 | 490 | 510 | 731,000 | 510 |
| 1993-11-09 | 530 | 531 | 503 | 513 | 797,000 | 513 |
| 1993-11-08 | 553 | 555 | 528 | 530 | 752,000 | 530 |
| 1993-11-05 | 540 | 551 | 530 | 545 | 676,000 | 545 |
| 1993-11-04 | 545 | 545 | 526 | 530 | 604,000 | 530 |
| 1993-11-02 | 546 | 551 | 541 | 545 | 367,000 | 545 |
| 1993-11-01 | 552 | 559 | 541 | 541 | 394,000 | 541 |
| 1993-10-29 | 556 | 560 | 555 | 560 | 635,000 | 560 |
| 1993-10-28 | 555 | 558 | 555 | 555 | 415,000 | 555 |
| 1993-10-27 | 567 | 570 | 540 | 546 | 482,000 | 546 |
| 1993-10-26 | 570 | 580 | 561 | 571 | 217,000 | 571 |
| 1993-10-25 | 585 | 587 | 575 | 576 | 319,000 | 576 |
| 1993-10-22 | 565 | 578 | 565 | 575 | 494,000 | 575 |
| 1993-10-21 | 574 | 574 | 561 | 563 | 222,000 | 563 |
| 1993-10-20 | 566 | 576 | 560 | 568 | 253,000 | 568 |
| 1993-10-19 | 575 | 575 | 565 | 565 | 236,000 | 565 |
| 1993-10-18 | 580 | 580 | 570 | 579 | 365,000 | 579 |
| 1993-10-15 | 582 | 590 | 580 | 580 | 482,000 | 580 |
| 1993-10-14 | 588 | 595 | 582 | 592 | 401,000 | 592 |
| 1993-10-13 | 581 | 593 | 581 | 590 | 356,000 | 590 |
| 1993-10-12 | 584 | 585 | 579 | 580 | 249,000 | 580 |
| 1993-10-08 | 590 | 595 | 574 | 574 | 637,000 | 574 |
| 1993-10-07 | 580 | 595 | 576 | 593 | 403,000 | 593 |
| 1993-10-06 | 572 | 580 | 570 | 580 | 274,000 | 580 |
| 1993-10-05 | 567 | 574 | 562 | 572 | 381,000 | 572 |
| 1993-10-04 | 562 | 567 | 558 | 567 | 543,000 | 567 |
| 1993-10-01 | 573 | 580 | 562 | 567 | 583,000 | 567 |
| 1993-09-30 | 568 | 573 | 568 | 573 | 158,000 | 573 |
| 1993-09-29 | 575 | 575 | 563 | 568 | 233,000 | 568 |
| 1993-09-28 | 580 | 580 | 566 | 579 | 159,000 | 579 |
| 1993-09-27 | 573 | 579 | 567 | 571 | 226,000 | 571 |
| 1993-09-24 | 573 | 590 | 570 | 573 | 454,000 | 573 |
| 1993-09-22 | 573 | 580 | 572 | 575 | 409,000 | 575 |
| 1993-09-21 | 580 | 594 | 578 | 593 | 534,000 | 593 |
| 1993-09-20 | 585 | 585 | 576 | 577 | 760,000 | 577 |
| 1993-09-17 | 594 | 594 | 575 | 576 | 699,000 | 576 |
| 1993-09-16 | 602 | 602 | 592 | 601 | 582,000 | 601 |
| 1993-09-14 | 600 | 606 | 599 | 602 | 721,000 | 602 |
| 1993-09-13 | 589 | 590 | 581 | 590 | 556,000 | 590 |
| 1993-09-10 | 596 | 597 | 580 | 580 | 1,475,000 | 580 |
| 1993-09-09 | 599 | 599 | 592 | 598 | 424,000 | 598 |
| 1993-09-08 | 598 | 600 | 595 | 600 | 253,000 | 600 |
| 1993-09-07 | 592 | 598 | 590 | 598 | 539,000 | 598 |
| 1993-09-06 | 610 | 610 | 592 | 592 | 1,261,000 | 592 |
| 1993-09-03 | 608 | 610 | 603 | 609 | 410,000 | 609 |
| 1993-09-02 | 602 | 610 | 598 | 608 | 416,000 | 608 |
| 1993-09-01 | 611 | 612 | 598 | 603 | 500,000 | 603 |
| 1993-08-31 | 615 | 615 | 595 | 612 | 293,000 | 612 |
| 1993-08-30 | 611 | 614 | 603 | 610 | 202,000 | 610 |
| 1993-08-27 | 603 | 617 | 594 | 617 | 377,000 | 617 |
| 1993-08-26 | 599 | 599 | 589 | 594 | 427,000 | 594 |
| 1993-08-25 | 595 | 595 | 590 | 594 | 294,000 | 594 |
| 1993-08-24 | 592 | 596 | 590 | 590 | 238,000 | 590 |
| 1993-08-23 | 597 | 598 | 590 | 592 | 207,000 | 592 |
| 1993-08-20 | 606 | 606 | 596 | 597 | 182,000 | 597 |
| 1993-08-19 | 610 | 614 | 596 | 596 | 250,000 | 596 |
| 1993-08-18 | 619 | 629 | 615 | 615 | 888,000 | 615 |
| 1993-08-17 | 635 | 635 | 622 | 629 | 680,000 | 629 |
| 1993-08-16 | 620 | 635 | 615 | 635 | 664,000 | 635 |
| 1993-08-13 | 622 | 630 | 619 | 630 | 1,333,000 | 630 |
| 1993-08-12 | 625 | 630 | 619 | 624 | 1,558,000 | 624 |
| 1993-08-11 | 619 | 625 | 619 | 622 | 1,248,000 | 622 |
| 1993-08-10 | 615 | 618 | 612 | 613 | 455,000 | 613 |
| 1993-08-09 | 611 | 615 | 611 | 615 | 457,000 | 615 |
| 1993-08-06 | 609 | 611 | 609 | 610 | 526,000 | 610 |
| 1993-08-05 | 610 | 611 | 600 | 609 | 349,000 | 609 |
| 1993-08-04 | 595 | 610 | 590 | 610 | 433,000 | 610 |
| 1993-08-03 | 604 | 607 | 598 | 598 | 424,000 | 598 |
| 1993-08-02 | 609 | 609 | 599 | 604 | 487,000 | 604 |
| 1993-07-30 | 599 | 612 | 599 | 610 | 1,776,000 | 610 |
| 1993-07-29 | 572 | 589 | 572 | 589 | 539,000 | 589 |
| 1993-07-28 | 568 | 570 | 560 | 562 | 155,000 | 562 |
| 1993-07-27 | 589 | 589 | 568 | 568 | 367,000 | 568 |
| 1993-07-26 | 566 | 579 | 556 | 579 | 377,000 | 579 |
| 1993-07-23 | 563 | 563 | 551 | 556 | 194,000 | 556 |
| 1993-07-22 | 560 | 583 | 560 | 583 | 221,000 | 583 |
| 1993-07-21 | 559 | 570 | 555 | 570 | 278,000 | 570 |
| 1993-07-20 | 572 | 572 | 560 | 560 | 186,000 | 560 |
| 1993-07-19 | 572 | 577 | 550 | 572 | 438,000 | 572 |
| 1993-07-16 | 587 | 587 | 565 | 572 | 805,000 | 572 |
| 1993-07-15 | 575 | 588 | 569 | 587 | 510,000 | 587 |
| 1993-07-14 | 581 | 582 | 565 | 565 | 566,000 | 565 |
| 1993-07-13 | 568 | 579 | 565 | 571 | 405,000 | 571 |
| 1993-07-12 | 578 | 585 | 565 | 565 | 256,000 | 565 |
| 1993-07-09 | 584 | 594 | 576 | 578 | 944,000 | 578 |
| 1993-07-08 | 570 | 574 | 561 | 574 | 331,000 | 574 |
| 1993-07-07 | 569 | 569 | 555 | 561 | 255,000 | 561 |
| 1993-07-06 | 552 | 570 | 552 | 570 | 151,000 | 570 |
| 1993-07-05 | 551 | 565 | 551 | 551 | 231,000 | 551 |
| 1993-07-02 | 563 | 563 | 544 | 551 | 339,000 | 551 |
| 1993-07-01 | 550 | 573 | 550 | 573 | 205,000 | 573 |
| 1993-06-30 | 544 | 570 | 544 | 560 | 266,000 | 560 |
| 1993-06-29 | 560 | 570 | 550 | 552 | 549,000 | 552 |
| 1993-06-28 | 566 | 566 | 556 | 563 | 307,000 | 563 |
| 1993-06-25 | 566 | 570 | 555 | 564 | 641,000 | 564 |
| 1993-06-24 | 560 | 570 | 560 | 565 | 295,000 | 565 |
| 1993-06-23 | 570 | 575 | 560 | 570 | 302,000 | 570 |
| 1993-06-22 | 560 | 569 | 540 | 565 | 610,000 | 565 |
| 1993-06-21 | 553 | 562 | 534 | 562 | 606,000 | 562 |
| 1993-06-18 | 555 | 568 | 548 | 552 | 610,000 | 552 |
| 1993-06-17 | 566 | 566 | 550 | 554 | 316,000 | 554 |
| 1993-06-16 | 565 | 570 | 560 | 566 | 515,000 | 566 |
| 1993-06-15 | 565 | 580 | 562 | 562 | 311,000 | 562 |
| 1993-06-14 | 585 | 585 | 569 | 569 | 303,000 | 569 |
| 1993-06-11 | 592 | 595 | 575 | 578 | 1,570,000 | 578 |
| 1993-06-10 | 582 | 590 | 575 | 582 | 469,000 | 582 |
| 1993-06-08 | 586 | 600 | 580 | 600 | 394,000 | 600 |
| 1993-06-07 | 595 | 604 | 585 | 596 | 451,000 | 596 |
| 1993-06-04 | 600 | 609 | 593 | 596 | 549,000 | 596 |
| 1993-06-03 | 590 | 610 | 590 | 610 | 776,000 | 610 |
| 1993-06-02 | 578 | 610 | 577 | 608 | 410,000 | 608 |
| 1993-06-01 | 575 | 590 | 574 | 577 | 396,000 | 577 |
| 1993-05-31 | 582 | 590 | 578 | 581 | 477,000 | 581 |
| 1993-05-28 | 591 | 600 | 582 | 590 | 528,000 | 590 |
| 1993-05-27 | 600 | 610 | 590 | 601 | 867,000 | 601 |
| 1993-05-26 | 576 | 604 | 576 | 600 | 758,000 | 600 |
| 1993-05-25 | 577 | 594 | 577 | 580 | 460,000 | 580 |
| 1993-05-24 | 594 | 594 | 580 | 580 | 344,000 | 580 |
| 1993-05-21 | 573 | 590 | 565 | 590 | 436,000 | 590 |
| 1993-05-20 | 573 | 580 | 561 | 575 | 496,000 | 575 |
| 1993-05-19 | 565 | 580 | 565 | 574 | 379,000 | 574 |
| 1993-05-18 | 576 | 576 | 556 | 563 | 704,000 | 563 |
| 1993-05-17 | 590 | 590 | 580 | 582 | 333,000 | 582 |
| 1993-05-14 | 581 | 590 | 579 | 580 | 805,000 | 580 |
| 1993-05-13 | 580 | 595 | 579 | 583 | 613,000 | 583 |
| 1993-05-12 | 595 | 609 | 582 | 599 | 809,000 | 599 |
| 1993-05-11 | 592 | 594 | 581 | 590 | 627,000 | 590 |
| 1993-05-10 | 571 | 590 | 571 | 587 | 402,000 | 587 |
| 1993-05-07 | 581 | 587 | 571 | 580 | 303,000 | 580 |
| 1993-05-06 | 600 | 602 | 580 | 580 | 720,000 | 580 |
| 1993-04-30 | 580 | 600 | 577 | 600 | 511,000 | 600 |
| 1993-04-28 | 580 | 600 | 570 | 570 | 496,000 | 570 |
| 1993-04-27 | 540 | 580 | 540 | 580 | 838,000 | 580 |
| 1993-04-26 | 549 | 555 | 537 | 539 | 615,000 | 539 |
| 1993-04-23 | 545 | 570 | 536 | 559 | 345,000 | 559 |
| 1993-04-22 | 550 | 573 | 550 | 551 | 883,000 | 551 |
| 1993-04-21 | 546 | 562 | 535 | 545 | 517,000 | 545 |
| 1993-04-20 | 570 | 575 | 550 | 550 | 420,000 | 550 |
| 1993-04-19 | 576 | 580 | 565 | 579 | 478,000 | 579 |
| 1993-04-16 | 598 | 598 | 571 | 576 | 514,000 | 576 |
| 1993-04-15 | 586 | 600 | 578 | 600 | 474,000 | 600 |
| 1993-04-14 | 626 | 630 | 588 | 595 | 947,000 | 595 |
| 1993-04-13 | 567 | 620 | 566 | 620 | 1,150,000 | 620 |
| 1993-04-12 | 559 | 570 | 550 | 566 | 826,000 | 566 |
| 1993-04-09 | 539 | 549 | 531 | 549 | 1,238,000 | 549 |
| 1993-04-08 | 540 | 550 | 534 | 539 | 682,000 | 539 |
| 1993-04-07 | 530 | 550 | 530 | 534 | 1,017,000 | 534 |
| 1993-04-06 | 530 | 530 | 515 | 525 | 988,000 | 525 |
| 1993-04-05 | 525 | 540 | 525 | 531 | 1,744,000 | 531 |
| 1993-04-02 | 525 | 535 | 510 | 515 | 2,376,000 | 515 |
| 1993-04-01 | 510 | 510 | 495 | 506 | 394,000 | 506 |
| 1993-03-31 | 512 | 529 | 512 | 520 | 873,000 | 520 |
| 1993-03-30 | 505 | 515 | 501 | 510 | 519,000 | 510 |
| 1993-03-29 | 494 | 505 | 494 | 499 | 332,000 | 499 |
| 1993-03-26 | 515 | 515 | 490 | 495 | 456,000 | 495 |
| 1993-03-25 | 490 | 518 | 490 | 509 | 334,000 | 509 |
| 1993-03-24 | 485 | 500 | 485 | 486 | 451,000 | 486 |
| 1993-03-23 | 504 | 504 | 481 | 481 | 623,000 | 481 |
| 1993-03-22 | 510 | 510 | 495 | 505 | 253,000 | 505 |
| 1993-03-19 | 490 | 492 | 482 | 492 | 443,000 | 492 |
| 1993-03-18 | 512 | 524 | 505 | 518 | 530,000 | 518 |
| 1993-03-17 | 497 | 509 | 493 | 502 | 286,000 | 502 |
| 1993-03-16 | 497 | 500 | 486 | 487 | 263,000 | 487 |
| 1993-03-15 | 507 | 507 | 497 | 497 | 463,000 | 497 |
| 1993-03-12 | 489 | 510 | 489 | 510 | 2,087,000 | 510 |
| 1993-03-11 | 491 | 500 | 488 | 494 | 869,000 | 494 |
| 1993-03-10 | 481 | 490 | 481 | 485 | 700,000 | 485 |
| 1993-03-09 | 495 | 495 | 475 | 476 | 785,000 | 476 |
| 1993-03-08 | 465 | 508 | 465 | 495 | 904,000 | 495 |
| 1993-03-05 | 465 | 467 | 460 | 460 | 497,000 | 460 |
| 1993-03-04 | 467 | 470 | 461 | 464 | 180,000 | 464 |
| 1993-03-03 | 480 | 480 | 472 | 472 | 124,000 | 472 |
| 1993-03-02 | 478 | 482 | 478 | 480 | 290,000 | 480 |
| 1993-03-01 | 484 | 485 | 480 | 483 | 143,000 | 483 |
| 1993-02-26 | 480 | 484 | 480 | 484 | 220,000 | 484 |
| 1993-02-25 | 482 | 482 | 471 | 480 | 307,000 | 480 |
| 1993-02-24 | 460 | 481 | 460 | 481 | 281,000 | 481 |
| 1993-02-23 | 465 | 466 | 460 | 464 | 201,000 | 464 |
| 1993-02-22 | 470 | 470 | 455 | 455 | 249,000 | 455 |
| 1993-02-19 | 470 | 470 | 466 | 470 | 231,000 | 470 |
| 1993-02-18 | 470 | 487 | 466 | 466 | 200,000 | 466 |
| 1993-02-17 | 470 | 478 | 466 | 470 | 330,000 | 470 |
| 1993-02-16 | 484 | 487 | 470 | 471 | 190,000 | 471 |
| 1993-02-15 | 470 | 489 | 470 | 489 | 211,000 | 489 |
| 1993-02-12 | 485 | 487 | 470 | 470 | 503,000 | 470 |
| 1993-02-10 | 464 | 480 | 464 | 480 | 162,000 | 480 |
| 1993-02-09 | 488 | 488 | 464 | 466 | 128,000 | 466 |
| 1993-02-08 | 485 | 490 | 483 | 483 | 252,000 | 483 |
| 1993-02-05 | 482 | 492 | 482 | 486 | 280,000 | 486 |
| 1993-02-04 | 485 | 490 | 481 | 482 | 427,000 | 482 |
| 1993-02-03 | 480 | 495 | 480 | 481 | 187,000 | 481 |
| 1993-02-02 | 484 | 493 | 476 | 476 | 270,000 | 476 |
| 1993-02-01 | 479 | 484 | 475 | 483 | 121,000 | 483 |
| 1993-01-29 | 490 | 494 | 484 | 484 | 373,000 | 484 |
| 1993-01-28 | 463 | 500 | 463 | 500 | 400,000 | 500 |
| 1993-01-27 | 455 | 468 | 447 | 463 | 205,000 | 463 |
| 1993-01-26 | 443 | 470 | 443 | 463 | 204,000 | 463 |
| 1993-01-25 | 448 | 456 | 444 | 444 | 229,000 | 444 |
| 1993-01-22 | 455 | 458 | 448 | 448 | 134,000 | 448 |
| 1993-01-21 | 446 | 460 | 446 | 459 | 287,000 | 459 |
| 1993-01-20 | 475 | 480 | 446 | 446 | 278,000 | 446 |
| 1993-01-19 | 464 | 475 | 458 | 475 | 93,000 | 475 |
| 1993-01-18 | 464 | 465 | 454 | 464 | 167,000 | 464 |
| 1993-01-14 | 461 | 467 | 457 | 467 | 153,000 | 467 |
| 1993-01-13 | 465 | 474 | 456 | 462 | 211,000 | 462 |
| 1993-01-12 | 469 | 474 | 469 | 470 | 182,000 | 470 |
| 1993-01-11 | 457 | 468 | 457 | 464 | 84,000 | 464 |
| 1993-01-08 | 451 | 462 | 447 | 457 | 455,000 | 457 |
| 1993-01-07 | 459 | 470 | 455 | 456 | 290,000 | 456 |
| 1993-01-06 | 462 | 471 | 462 | 464 | 645,000 | 464 |
| 1993-01-05 | 457 | 462 | 457 | 462 | 182,000 | 462 |
| 1993-01-04 | 465 | 465 | 445 | 462 | 119,000 | 462 |
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