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