6472 NTN(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	730	749	730	747	125,000	747
1994-12-29	735	744	734	737	183,000	737
1994-12-28	748	748	736	745	804,000	745
1994-12-27	731	750	731	748	403,000	748
1994-12-26	726	747	726	747	504,000	747
1994-12-22	720	740	718	740	430,000	740
1994-12-21	708	720	708	718	257,000	718
1994-12-20	706	714	697	714	337,000	714
1994-12-19	680	696	680	696	483,000	696
1994-12-16	688	692	686	690	235,000	690
1994-12-15	693	700	687	700	327,000	700
1994-12-14	690	690	680	687	445,000	687
1994-12-13	695	695	682	685	266,000	685
1994-12-12	699	700	695	695	178,000	695
1994-12-09	705	708	697	697	1,147,000	697
1994-12-08	696	720	693	695	304,000	695
1994-12-07	692	700	692	692	225,000	692
1994-12-06	685	699	685	697	338,000	697
1994-12-05	671	687	671	687	478,000	687
1994-12-02	667	674	667	671	276,000	671
1994-12-01	672	678	670	677	213,000	677
1994-11-30	683	690	681	681	591,000	681
1994-11-29	674	683	673	681	1,026,000	681
1994-11-28	674	680	674	674	687,000	674
1994-11-25	680	681	672	674	1,054,000	674
1994-11-24	688	694	681	685	1,012,000	685
1994-11-22	710	710	699	704	567,000	704
1994-11-21	715	716	714	714	317,000	714
1994-11-18	715	716	712	714	448,000	714
1994-11-17	705	715	705	715	567,000	715
1994-11-16	704	705	698	700	557,000	700
1994-11-15	700	705	700	705	610,000	705
1994-11-14	695	705	691	700	221,000	700
1994-11-11	708	708	691	705	477,000	705
1994-11-10	710	710	703	705	474,000	705
1994-11-09	713	717	705	710	598,000	710
1994-11-08	712	720	712	720	329,000	720
1994-11-07	720	724	715	719	769,000	719
1994-11-04	737	739	723	725	901,000	725
1994-11-02	747	749	736	747	365,000	747
1994-11-01	748	754	738	754	308,000	754
1994-10-31	732	748	732	745	579,000	745
1994-10-28	755	760	713	727	3,771,000	727
1994-10-27	772	787	755	755	682,000	755
1994-10-26	769	772	768	769	225,000	769
1994-10-25	770	770	756	761	273,000	761
1994-10-24	778	782	767	780	261,000	780
1994-10-21	782	784	773	782	374,000	782
1994-10-20	766	787	766	787	829,000	787
1994-10-19	768	768	765	766	757,000	766
1994-10-18	770	773	767	767	631,000	767
1994-10-17	769	776	768	769	599,000	769
1994-10-14	770	774	768	768	1,144,000	768
1994-10-13	765	777	760	775	1,250,000	775
1994-10-12	741	767	741	760	704,000	760
1994-10-11	740	741	739	740	404,000	740
1994-10-07	739	742	734	740	488,000	740
1994-10-06	735	740	729	731	652,000	731
1994-10-05	716	746	715	735	258,000	735
1994-10-04	720	721	718	719	130,000	719
1994-10-03	725	727	720	720	375,000	720
1994-09-30	728	733	723	726	426,000	726
1994-09-29	726	728	723	728	384,000	728
1994-09-28	724	730	720	722	1,249,000	722
1994-09-27	727	734	720	720	785,000	720
1994-09-26	720	727	720	724	572,000	724
1994-09-22	732	732	719	719	687,000	719
1994-09-21	714	730	712	730	1,471,000	730
1994-09-20	711	720	711	715	643,000	715
1994-09-19	705	712	705	705	456,000	705
1994-09-16	710	712	703	705	573,000	705
1994-09-14	717	718	715	716	591,000	716
1994-09-13	725	725	722	722	620,000	722
1994-09-12	730	730	722	725	682,000	725
1994-09-09	738	740	730	730	2,556,000	730
1994-09-08	742	746	731	731	940,000	731
1994-09-07	750	750	740	740	589,000	740
1994-09-06	741	755	741	750	583,000	750
1994-09-05	747	753	745	751	495,000	751
1994-09-02	745	747	741	747	159,000	747
1994-09-01	750	750	747	747	304,000	747
1994-08-31	744	749	744	749	368,000	749
1994-08-30	750	750	739	747	144,000	747
1994-08-29	744	748	740	745	235,000	745
1994-08-26	740	740	730	734	489,000	734
1994-08-25	734	735	725	725	255,000	725
1994-08-24	721	740	721	736	115,000	736
1994-08-23	720	723	720	722	178,000	722
1994-08-22	730	733	723	724	189,000	724
1994-08-19	744	748	728	735	423,000	735
1994-08-18	745	755	745	754	164,000	754
1994-08-17	745	753	740	747	788,000	747
1994-08-16	745	750	740	750	309,000	750
1994-08-15	737	742	730	736	127,000	736
1994-08-12	751	751	730	737	399,000	737
1994-08-11	749	751	745	751	850,000	751
1994-08-10	739	750	736	749	765,000	749
1994-08-09	740	740	722	740	457,000	740
1994-08-08	711	729	710	720	319,000	720
1994-08-05	710	716	710	711	107,000	711
1994-08-04	723	730	720	726	184,000	726
1994-08-03	718	728	716	728	386,000	728
1994-08-02	717	717	713	716	256,000	716
1994-08-01	700	722	693	713	286,000	713
1994-07-29	694	703	690	690	552,000	690
1994-07-28	693	693	685	691	537,000	691
1994-07-27	685	692	683	683	724,000	683
1994-07-26	707	712	680	680	888,000	680
1994-07-25	722	722	708	709	602,000	709
1994-07-22	730	738	726	732	690,000	732
1994-07-21	730	736	730	730	148,000	730
1994-07-20	732	737	732	737	232,000	737
1994-07-19	724	730	723	726	249,000	726
1994-07-18	728	733	720	724	137,000	724
1994-07-15	731	738	720	738	218,000	738
1994-07-14	720	722	717	721	210,000	721
1994-07-13	715	716	707	715	384,000	715
1994-07-12	724	724	715	715	281,000	715
1994-07-11	712	722	711	715	254,000	715
1994-07-08	722	729	714	722	472,000	722
1994-07-07	731	732	715	722	441,000	722
1994-07-06	724	727	720	727	291,000	727
1994-07-05	726	729	720	723	259,000	723
1994-07-04	734	740	723	723	387,000	723
1994-07-01	713	736	713	731	372,000	731
1994-06-30	715	724	713	713	1,629,000	713
1994-06-29	729	740	725	725	455,000	725
1994-06-28	712	739	705	730	1,092,000	730
1994-06-27	705	717	695	702	833,000	702
1994-06-24	735	739	715	715	478,000	715
1994-06-23	752	752	736	740	1,023,000	740
1994-06-22	723	732	714	732	614,000	732
1994-06-21	750	750	740	743	276,000	743
1994-06-20	753	753	745	753	492,000	753
1994-06-17	745	752	742	745	508,000	745
1994-06-16	735	740	735	740	229,000	740
1994-06-15	745	748	736	738	499,000	738
1994-06-14	748	750	736	736	589,000	736
1994-06-13	754	758	743	752	740,000	752
1994-06-10	754	774	743	760	2,933,000	760
1994-06-09	740	751	734	738	1,827,000	738
1994-06-08	705	722	701	720	1,306,000	720
1994-06-07	693	705	692	705	496,000	705
1994-06-06	694	694	687	693	363,000	693
1994-06-03	699	699	683	694	779,000	694
1994-06-02	700	712	696	706	2,033,000	706
1994-06-01	685	700	685	700	786,000	700
1994-05-31	683	690	683	685	668,000	685
1994-05-30	676	686	676	683	954,000	683
1994-05-27	650	670	650	670	425,000	670
1994-05-26	655	657	650	650	300,000	650
1994-05-25	654	657	646	657	958,000	657
1994-05-24	646	659	646	657	656,000	657
1994-05-23	640	650	640	650	171,000	650
1994-05-20	644	650	640	650	365,000	650
1994-05-19	618	650	617	650	351,000	650
1994-05-18	622	626	612	624	549,000	624
1994-05-17	625	629	616	622	243,000	622
1994-05-16	641	645	635	635	174,000	635
1994-05-13	635	640	633	640	477,000	640
1994-05-12	633	633	629	633	251,000	633
1994-05-11	628	637	628	633	395,000	633
1994-05-10	630	637	623	628	395,000	628
1994-05-09	630	638	630	638	85,000	638
1994-05-06	634	639	632	639	203,000	639
1994-05-02	632	634	623	634	174,000	634
1994-04-28	644	649	631	632	327,000	632
1994-04-27	650	650	637	649	278,000	649
1994-04-26	649	649	631	644	388,000	644
1994-04-25	640	650	635	640	249,000	640
1994-04-22	659	668	658	660	897,000	660
1994-04-21	660	668	657	662	470,000	662
1994-04-20	665	668	659	668	639,000	668
1994-04-19	661	670	660	669	758,000	669
1994-04-18	660	665	659	661	176,000	661
1994-04-15	659	659	653	659	415,000	659
1994-04-14	660	660	642	649	443,000	649
1994-04-13	640	650	635	650	147,000	650
1994-04-12	662	662	640	640	292,000	640
1994-04-11	659	660	651	652	163,000	652
1994-04-08	650	665	636	662	842,000	662
1994-04-07	649	660	648	660	445,000	660
1994-04-06	640	649	640	649	762,000	649
1994-04-05	619	637	619	634	225,000	634
1994-04-04	601	618	601	614	262,000	614
1994-04-01	625	640	625	640	239,000	640
1994-03-31	620	630	615	615	513,000	615
1994-03-30	600	634	600	634	552,000	634
1994-03-29	630	640	620	640	409,000	640
1994-03-28	630	645	630	630	276,000	630
1994-03-25	618	620	610	618	485,000	618
1994-03-24	625	629	610	622	888,000	622
1994-03-23	634	634	622	630	1,107,000	630
1994-03-22	651	651	640	644	742,000	644
1994-03-18	663	665	651	651	830,000	651
1994-03-17	685	693	672	678	1,120,000	678
1994-03-16	690	705	681	694	2,040,000	694
1994-03-15	667	690	663	690	1,492,000	690
1994-03-14	655	670	655	665	1,415,000	665
1994-03-11	650	652	641	650	2,361,000	650
1994-03-10	622	630	616	630	574,000	630
1994-03-09	620	643	618	632	402,000	632
1994-03-08	618	643	618	640	375,000	640
1994-03-07	635	645	616	630	303,000	630
1994-03-04	631	645	631	645	980,000	645
1994-03-03	648	648	638	641	993,000	641
1994-03-02	628	649	626	638	1,453,000	638
1994-03-01	625	640	620	634	1,500,000	634
1994-02-28	620	620	610	615	519,000	615
1994-02-25	600	610	598	610	475,000	610
1994-02-24	588	609	587	608	701,000	608
1994-02-23	579	588	575	588	332,000	588
1994-02-22	565	574	563	570	358,000	570
1994-02-21	545	575	540	570	409,000	570
1994-02-18	567	570	541	545	491,000	545
1994-02-17	565	567	560	567	548,000	567
1994-02-16	561	569	558	560	679,000	560
1994-02-15	555	569	545	552	458,000	552
1994-02-14	585	591	580	580	304,000	580
1994-02-10	579	594	572	592	375,000	592
1994-02-09	590	600	570	574	309,000	574
1994-02-08	598	610	595	605	864,000	605
1994-02-07	595	598	594	596	343,000	596
1994-02-04	599	605	595	605	624,000	605
1994-02-03	600	608	590	605	629,000	605
1994-02-02	586	603	584	585	592,000	585
1994-02-01	600	605	585	596	1,296,000	596
1994-01-31	590	590	575	590	785,000	590
1994-01-28	559	570	554	570	420,000	570
1994-01-27	560	568	552	554	290,000	554
1994-01-26	560	568	551	568	614,000	568
1994-01-25	543	550	538	550	216,000	550
1994-01-24	538	557	538	554	481,000	554
1994-01-21	550	568	545	568	377,000	568
1994-01-20	570	576	561	570	785,000	570
1994-01-19	541	580	541	580	520,000	580
1994-01-18	552	565	550	551	316,000	551
1994-01-17	565	573	548	573	254,000	573
1994-01-14	565	580	556	574	604,000	574
1994-01-13	560	569	555	565	504,000	565
1994-01-12	545	550	536	550	401,000	550
1994-01-11	552	560	545	555	576,000	555
1994-01-10	545	555	541	550	626,000	550
1994-01-07	510	535	510	535	341,000	535
1994-01-06	525	530	520	525	400,000	525
1994-01-05	501	520	496	520	229,000	520
1994-01-04	497	500	493	496	81,000	496

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31