6472 NTN(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 700 | 714 | 690 | 690 | 119,000 | 690 |
| 1995-12-28 | 684 | 710 | 679 | 710 | 532,000 | 710 |
| 1995-12-27 | 684 | 684 | 675 | 679 | 145,000 | 679 |
| 1995-12-26 | 677 | 680 | 670 | 677 | 157,000 | 677 |
| 1995-12-25 | 689 | 689 | 672 | 680 | 389,000 | 680 |
| 1995-12-22 | 690 | 690 | 677 | 682 | 972,000 | 682 |
| 1995-12-21 | 670 | 674 | 668 | 670 | 395,000 | 670 |
| 1995-12-20 | 678 | 680 | 666 | 679 | 465,000 | 679 |
| 1995-12-19 | 672 | 674 | 657 | 659 | 375,000 | 659 |
| 1995-12-18 | 690 | 700 | 690 | 690 | 409,000 | 690 |
| 1995-12-15 | 693 | 700 | 685 | 698 | 375,000 | 698 |
| 1995-12-14 | 698 | 698 | 690 | 693 | 597,000 | 693 |
| 1995-12-13 | 715 | 715 | 690 | 691 | 270,000 | 691 |
| 1995-12-12 | 719 | 720 | 705 | 705 | 597,000 | 705 |
| 1995-12-11 | 710 | 720 | 704 | 719 | 783,000 | 719 |
| 1995-12-08 | 706 | 707 | 690 | 700 | 3,107,000 | 700 |
| 1995-12-07 | 690 | 704 | 686 | 704 | 400,000 | 704 |
| 1995-12-06 | 680 | 695 | 680 | 689 | 172,000 | 689 |
| 1995-12-05 | 690 | 690 | 684 | 689 | 311,000 | 689 |
| 1995-12-04 | 683 | 695 | 683 | 691 | 472,000 | 691 |
| 1995-12-01 | 675 | 690 | 674 | 680 | 571,000 | 680 |
| 1995-11-30 | 660 | 676 | 660 | 673 | 574,000 | 673 |
| 1995-11-29 | 652 | 659 | 651 | 656 | 254,000 | 656 |
| 1995-11-28 | 647 | 658 | 646 | 651 | 232,000 | 651 |
| 1995-11-27 | 638 | 646 | 636 | 646 | 811,000 | 646 |
| 1995-11-24 | 637 | 637 | 632 | 635 | 310,000 | 635 |
| 1995-11-22 | 654 | 654 | 639 | 639 | 394,000 | 639 |
| 1995-11-21 | 655 | 665 | 652 | 655 | 503,000 | 655 |
| 1995-11-20 | 661 | 665 | 655 | 659 | 493,000 | 659 |
| 1995-11-17 | 656 | 658 | 648 | 658 | 440,000 | 658 |
| 1995-11-16 | 637 | 655 | 637 | 654 | 185,000 | 654 |
| 1995-11-15 | 635 | 645 | 632 | 635 | 262,000 | 635 |
| 1995-11-14 | 641 | 641 | 636 | 636 | 121,000 | 636 |
| 1995-11-13 | 650 | 650 | 632 | 641 | 208,000 | 641 |
| 1995-11-10 | 646 | 650 | 646 | 650 | 422,000 | 650 |
| 1995-11-09 | 633 | 653 | 633 | 636 | 341,000 | 636 |
| 1995-11-08 | 645 | 650 | 636 | 643 | 307,000 | 643 |
| 1995-11-07 | 653 | 655 | 647 | 647 | 650,000 | 647 |
| 1995-11-06 | 650 | 653 | 643 | 653 | 482,000 | 653 |
| 1995-11-02 | 628 | 640 | 623 | 640 | 390,000 | 640 |
| 1995-11-01 | 621 | 621 | 611 | 615 | 420,000 | 615 |
| 1995-10-31 | 607 | 625 | 600 | 625 | 393,000 | 625 |
| 1995-10-30 | 583 | 599 | 583 | 597 | 748,000 | 597 |
| 1995-10-27 | 588 | 595 | 581 | 581 | 700,000 | 581 |
| 1995-10-26 | 630 | 630 | 608 | 608 | 588,000 | 608 |
| 1995-10-25 | 621 | 635 | 621 | 630 | 604,000 | 630 |
| 1995-10-24 | 609 | 624 | 609 | 618 | 1,014,000 | 618 |
| 1995-10-23 | 606 | 610 | 603 | 610 | 346,000 | 610 |
| 1995-10-20 | 597 | 610 | 596 | 609 | 312,000 | 609 |
| 1995-10-19 | 595 | 605 | 595 | 596 | 429,000 | 596 |
| 1995-10-18 | 591 | 594 | 584 | 593 | 420,000 | 593 |
| 1995-10-17 | 599 | 600 | 585 | 591 | 1,013,000 | 591 |
| 1995-10-16 | 590 | 597 | 588 | 593 | 207,000 | 593 |
| 1995-10-13 | 594 | 600 | 588 | 588 | 746,000 | 588 |
| 1995-10-12 | 596 | 614 | 594 | 614 | 476,000 | 614 |
| 1995-10-11 | 601 | 602 | 586 | 586 | 441,000 | 586 |
| 1995-10-09 | 618 | 618 | 600 | 602 | 247,000 | 602 |
| 1995-10-06 | 605 | 625 | 602 | 624 | 416,000 | 624 |
| 1995-10-05 | 601 | 615 | 600 | 615 | 574,000 | 615 |
| 1995-10-04 | 608 | 615 | 601 | 606 | 240,000 | 606 |
| 1995-10-03 | 601 | 620 | 601 | 620 | 198,000 | 620 |
| 1995-10-02 | 596 | 599 | 590 | 594 | 325,000 | 594 |
| 1995-09-29 | 610 | 616 | 605 | 616 | 717,000 | 616 |
| 1995-09-28 | 609 | 620 | 600 | 605 | 222,000 | 605 |
| 1995-09-27 | 600 | 600 | 593 | 600 | 495,000 | 600 |
| 1995-09-26 | 591 | 605 | 589 | 594 | 306,000 | 594 |
| 1995-09-25 | 615 | 615 | 585 | 585 | 343,000 | 585 |
| 1995-09-22 | 601 | 613 | 596 | 610 | 651,000 | 610 |
| 1995-09-21 | 606 | 610 | 604 | 605 | 498,000 | 605 |
| 1995-09-20 | 640 | 640 | 615 | 626 | 563,000 | 626 |
| 1995-09-19 | 632 | 639 | 632 | 635 | 557,000 | 635 |
| 1995-09-18 | 647 | 651 | 641 | 641 | 505,000 | 641 |
| 1995-09-14 | 640 | 644 | 636 | 637 | 566,000 | 637 |
| 1995-09-13 | 630 | 633 | 624 | 630 | 592,000 | 630 |
| 1995-09-12 | 633 | 639 | 633 | 633 | 935,000 | 633 |
| 1995-09-11 | 622 | 645 | 622 | 623 | 459,000 | 623 |
| 1995-09-08 | 655 | 665 | 637 | 640 | 3,041,000 | 640 |
| 1995-09-07 | 624 | 624 | 612 | 615 | 600,000 | 615 |
| 1995-09-06 | 615 | 617 | 610 | 615 | 599,000 | 615 |
| 1995-09-05 | 618 | 618 | 583 | 601 | 333,000 | 601 |
| 1995-09-04 | 633 | 633 | 605 | 619 | 196,000 | 619 |
| 1995-09-01 | 633 | 638 | 627 | 636 | 267,000 | 636 |
| 1995-08-31 | 631 | 653 | 631 | 653 | 213,000 | 653 |
| 1995-08-30 | 640 | 641 | 632 | 639 | 273,000 | 639 |
| 1995-08-29 | 631 | 635 | 627 | 630 | 254,000 | 630 |
| 1995-08-28 | 621 | 634 | 620 | 627 | 255,000 | 627 |
| 1995-08-25 | 630 | 635 | 610 | 626 | 283,000 | 626 |
| 1995-08-24 | 626 | 633 | 625 | 630 | 281,000 | 630 |
| 1995-08-23 | 634 | 638 | 631 | 635 | 240,000 | 635 |
| 1995-08-22 | 630 | 650 | 629 | 638 | 523,000 | 638 |
| 1995-08-21 | 648 | 648 | 630 | 636 | 225,000 | 636 |
| 1995-08-18 | 634 | 650 | 634 | 640 | 682,000 | 640 |
| 1995-08-17 | 634 | 660 | 634 | 654 | 512,000 | 654 |
| 1995-08-16 | 649 | 671 | 626 | 634 | 829,000 | 634 |
| 1995-08-15 | 596 | 626 | 596 | 610 | 556,000 | 610 |
| 1995-08-14 | 613 | 614 | 604 | 606 | 370,000 | 606 |
| 1995-08-11 | 608 | 608 | 592 | 592 | 958,000 | 592 |
| 1995-08-10 | 592 | 600 | 580 | 598 | 256,000 | 598 |
| 1995-08-09 | 599 | 600 | 590 | 598 | 314,000 | 598 |
| 1995-08-08 | 598 | 600 | 583 | 600 | 398,000 | 600 |
| 1995-08-07 | 600 | 601 | 572 | 601 | 339,000 | 601 |
| 1995-08-04 | 585 | 600 | 584 | 600 | 617,000 | 600 |
| 1995-08-03 | 585 | 595 | 576 | 590 | 402,000 | 590 |
| 1995-08-02 | 561 | 584 | 561 | 575 | 334,000 | 575 |
| 1995-08-01 | 580 | 585 | 561 | 561 | 200,000 | 561 |
| 1995-07-31 | 582 | 593 | 582 | 586 | 468,000 | 586 |
| 1995-07-28 | 580 | 588 | 580 | 584 | 388,000 | 584 |
| 1995-07-27 | 568 | 585 | 563 | 584 | 421,000 | 584 |
| 1995-07-26 | 563 | 574 | 563 | 568 | 552,000 | 568 |
| 1995-07-25 | 578 | 580 | 561 | 561 | 162,000 | 561 |
| 1995-07-24 | 581 | 588 | 575 | 584 | 349,000 | 584 |
| 1995-07-21 | 580 | 589 | 580 | 588 | 2,028,000 | 588 |
| 1995-07-20 | 560 | 570 | 557 | 570 | 189,000 | 570 |
| 1995-07-19 | 573 | 576 | 560 | 568 | 414,000 | 568 |
| 1995-07-18 | 590 | 596 | 581 | 583 | 570,000 | 583 |
| 1995-07-17 | 567 | 588 | 567 | 587 | 361,000 | 587 |
| 1995-07-14 | 580 | 580 | 564 | 565 | 636,000 | 565 |
| 1995-07-13 | 574 | 577 | 570 | 570 | 334,000 | 570 |
| 1995-07-12 | 578 | 589 | 561 | 564 | 556,000 | 564 |
| 1995-07-11 | 568 | 569 | 551 | 568 | 673,000 | 568 |
| 1995-07-10 | 570 | 580 | 549 | 549 | 642,000 | 549 |
| 1995-07-07 | 538 | 570 | 528 | 560 | 1,020,000 | 560 |
| 1995-07-06 | 514 | 521 | 504 | 518 | 298,000 | 518 |
| 1995-07-05 | 515 | 517 | 505 | 514 | 244,000 | 514 |
| 1995-07-04 | 495 | 520 | 491 | 520 | 233,000 | 520 |
| 1995-07-03 | 503 | 503 | 488 | 499 | 369,000 | 499 |
| 1995-06-30 | 487 | 510 | 480 | 500 | 1,373,000 | 500 |
| 1995-06-29 | 500 | 500 | 479 | 487 | 710,000 | 487 |
| 1995-06-28 | 500 | 500 | 490 | 490 | 276,000 | 490 |
| 1995-06-27 | 524 | 524 | 505 | 506 | 286,000 | 506 |
| 1995-06-26 | 525 | 535 | 516 | 528 | 177,000 | 528 |
| 1995-06-23 | 512 | 530 | 512 | 530 | 190,000 | 530 |
| 1995-06-22 | 513 | 520 | 510 | 510 | 185,000 | 510 |
| 1995-06-21 | 520 | 532 | 520 | 530 | 450,000 | 530 |
| 1995-06-20 | 509 | 511 | 501 | 502 | 382,000 | 502 |
| 1995-06-19 | 494 | 500 | 494 | 494 | 126,000 | 494 |
| 1995-06-16 | 489 | 492 | 489 | 489 | 390,000 | 489 |
| 1995-06-15 | 487 | 487 | 471 | 476 | 1,019,000 | 476 |
| 1995-06-14 | 500 | 504 | 492 | 492 | 551,000 | 492 |
| 1995-06-13 | 510 | 510 | 500 | 507 | 904,000 | 507 |
| 1995-06-12 | 503 | 510 | 501 | 510 | 651,000 | 510 |
| 1995-06-09 | 490 | 515 | 490 | 513 | 1,725,000 | 513 |
| 1995-06-08 | 500 | 513 | 495 | 505 | 375,000 | 505 |
| 1995-06-07 | 506 | 511 | 503 | 509 | 327,000 | 509 |
| 1995-06-06 | 519 | 520 | 503 | 503 | 249,000 | 503 |
| 1995-06-05 | 532 | 532 | 512 | 529 | 78,000 | 529 |
| 1995-06-02 | 516 | 530 | 516 | 523 | 166,000 | 523 |
| 1995-06-01 | 504 | 506 | 494 | 506 | 204,000 | 506 |
| 1995-05-31 | 524 | 525 | 492 | 499 | 502,000 | 499 |
| 1995-05-30 | 504 | 517 | 504 | 517 | 156,000 | 517 |
| 1995-05-29 | 493 | 507 | 493 | 504 | 198,000 | 504 |
| 1995-05-26 | 500 | 513 | 491 | 513 | 362,000 | 513 |
| 1995-05-25 | 518 | 521 | 491 | 508 | 704,000 | 508 |
| 1995-05-24 | 491 | 518 | 491 | 508 | 396,000 | 508 |
| 1995-05-23 | 486 | 493 | 485 | 493 | 408,000 | 493 |
| 1995-05-22 | 505 | 505 | 480 | 486 | 348,000 | 486 |
| 1995-05-19 | 502 | 511 | 501 | 510 | 1,082,000 | 510 |
| 1995-05-18 | 532 | 532 | 505 | 512 | 455,000 | 512 |
| 1995-05-17 | 521 | 530 | 521 | 522 | 427,000 | 522 |
| 1995-05-16 | 549 | 549 | 531 | 531 | 360,000 | 531 |
| 1995-05-15 | 527 | 542 | 526 | 542 | 322,000 | 542 |
| 1995-05-12 | 535 | 535 | 523 | 524 | 980,000 | 524 |
| 1995-05-11 | 565 | 565 | 532 | 532 | 576,000 | 532 |
| 1995-05-10 | 556 | 566 | 552 | 557 | 279,000 | 557 |
| 1995-05-09 | 574 | 574 | 565 | 566 | 175,000 | 566 |
| 1995-05-08 | 574 | 574 | 562 | 562 | 227,000 | 562 |
| 1995-05-02 | 557 | 577 | 556 | 573 | 410,000 | 573 |
| 1995-05-01 | 559 | 566 | 559 | 563 | 117,000 | 563 |
| 1995-04-28 | 579 | 579 | 556 | 556 | 277,000 | 556 |
| 1995-04-27 | 590 | 590 | 575 | 580 | 879,000 | 580 |
| 1995-04-26 | 582 | 586 | 570 | 580 | 279,000 | 580 |
| 1995-04-25 | 592 | 598 | 579 | 586 | 371,000 | 586 |
| 1995-04-24 | 588 | 594 | 587 | 593 | 97,000 | 593 |
| 1995-04-21 | 595 | 598 | 591 | 598 | 378,000 | 598 |
| 1995-04-20 | 575 | 592 | 575 | 585 | 496,000 | 585 |
| 1995-04-19 | 568 | 578 | 550 | 571 | 324,000 | 571 |
| 1995-04-18 | 576 | 581 | 570 | 578 | 123,000 | 578 |
| 1995-04-17 | 546 | 583 | 546 | 581 | 289,000 | 581 |
| 1995-04-14 | 585 | 588 | 555 | 555 | 673,000 | 555 |
| 1995-04-13 | 581 | 586 | 580 | 585 | 452,000 | 585 |
| 1995-04-12 | 562 | 578 | 561 | 574 | 330,000 | 574 |
| 1995-04-11 | 559 | 565 | 554 | 560 | 463,000 | 560 |
| 1995-04-10 | 523 | 545 | 520 | 544 | 370,000 | 544 |
| 1995-04-07 | 525 | 530 | 514 | 524 | 358,000 | 524 |
| 1995-04-06 | 536 | 550 | 530 | 533 | 279,000 | 533 |
| 1995-04-05 | 537 | 547 | 532 | 536 | 300,000 | 536 |
| 1995-04-04 | 525 | 535 | 509 | 535 | 548,000 | 535 |
| 1995-04-03 | 525 | 533 | 500 | 506 | 589,000 | 506 |
| 1995-03-31 | 580 | 598 | 540 | 550 | 533,000 | 550 |
| 1995-03-30 | 563 | 584 | 563 | 583 | 250,000 | 583 |
| 1995-03-29 | 565 | 575 | 545 | 573 | 360,000 | 573 |
| 1995-03-28 | 552 | 573 | 552 | 566 | 228,000 | 566 |
| 1995-03-27 | 564 | 579 | 555 | 566 | 292,000 | 566 |
| 1995-03-24 | 532 | 546 | 528 | 545 | 482,000 | 545 |
| 1995-03-23 | 537 | 544 | 526 | 528 | 315,000 | 528 |
| 1995-03-22 | 567 | 570 | 540 | 540 | 293,000 | 540 |
| 1995-03-20 | 553 | 575 | 553 | 568 | 189,000 | 568 |
| 1995-03-17 | 576 | 581 | 559 | 573 | 1,020,000 | 573 |
| 1995-03-16 | 585 | 585 | 570 | 572 | 172,000 | 572 |
| 1995-03-15 | 572 | 600 | 572 | 600 | 510,000 | 600 |
| 1995-03-14 | 580 | 580 | 565 | 575 | 226,000 | 575 |
| 1995-03-13 | 565 | 582 | 552 | 582 | 417,000 | 582 |
| 1995-03-10 | 575 | 582 | 555 | 555 | 1,974,000 | 555 |
| 1995-03-09 | 575 | 580 | 570 | 578 | 392,000 | 578 |
| 1995-03-08 | 567 | 581 | 561 | 565 | 723,000 | 565 |
| 1995-03-07 | 586 | 590 | 580 | 585 | 416,000 | 585 |
| 1995-03-06 | 575 | 589 | 566 | 587 | 385,000 | 587 |
| 1995-03-03 | 587 | 589 | 581 | 585 | 420,000 | 585 |
| 1995-03-02 | 580 | 610 | 580 | 607 | 734,000 | 607 |
| 1995-03-01 | 569 | 569 | 550 | 550 | 599,000 | 550 |
| 1995-02-28 | 560 | 580 | 560 | 579 | 435,000 | 579 |
| 1995-02-27 | 575 | 583 | 551 | 556 | 372,000 | 556 |
| 1995-02-24 | 628 | 629 | 605 | 605 | 525,000 | 605 |
| 1995-02-23 | 630 | 633 | 604 | 630 | 824,000 | 630 |
| 1995-02-22 | 628 | 644 | 627 | 633 | 1,209,000 | 633 |
| 1995-02-21 | 600 | 628 | 600 | 621 | 808,000 | 621 |
| 1995-02-20 | 602 | 604 | 598 | 600 | 709,000 | 600 |
| 1995-02-17 | 592 | 620 | 592 | 594 | 835,000 | 594 |
| 1995-02-16 | 584 | 596 | 579 | 592 | 624,000 | 592 |
| 1995-02-15 | 585 | 589 | 576 | 579 | 526,000 | 579 |
| 1995-02-14 | 594 | 594 | 569 | 569 | 302,000 | 569 |
| 1995-02-13 | 591 | 591 | 583 | 590 | 295,000 | 590 |
| 1995-02-10 | 592 | 592 | 562 | 571 | 972,000 | 571 |
| 1995-02-09 | 610 | 616 | 586 | 592 | 518,000 | 592 |
| 1995-02-08 | 602 | 604 | 589 | 590 | 389,000 | 590 |
| 1995-02-07 | 629 | 629 | 612 | 612 | 217,000 | 612 |
| 1995-02-06 | 631 | 631 | 618 | 621 | 113,000 | 621 |
| 1995-02-03 | 627 | 627 | 615 | 621 | 166,000 | 621 |
| 1995-02-02 | 610 | 630 | 605 | 607 | 285,000 | 607 |
| 1995-02-01 | 613 | 625 | 605 | 617 | 258,000 | 617 |
| 1995-01-31 | 625 | 626 | 613 | 613 | 627,000 | 613 |
| 1995-01-30 | 616 | 644 | 616 | 623 | 289,000 | 623 |
| 1995-01-27 | 620 | 624 | 610 | 615 | 363,000 | 615 |
| 1995-01-26 | 625 | 626 | 600 | 610 | 866,000 | 610 |
| 1995-01-25 | 623 | 645 | 623 | 625 | 486,000 | 625 |
| 1995-01-24 | 606 | 617 | 600 | 613 | 483,000 | 613 |
| 1995-01-23 | 648 | 654 | 600 | 600 | 578,000 | 600 |
| 1995-01-20 | 660 | 665 | 650 | 650 | 323,000 | 650 |
| 1995-01-19 | 670 | 674 | 657 | 663 | 363,000 | 663 |
| 1995-01-18 | 680 | 689 | 673 | 675 | 697,000 | 675 |
| 1995-01-17 | 700 | 705 | 680 | 680 | 556,000 | 680 |
| 1995-01-13 | 720 | 720 | 705 | 710 | 730,000 | 710 |
| 1995-01-12 | 726 | 732 | 720 | 720 | 144,000 | 720 |
| 1995-01-11 | 742 | 742 | 735 | 736 | 308,000 | 736 |
| 1995-01-10 | 734 | 740 | 730 | 732 | 134,000 | 732 |
| 1995-01-09 | 742 | 742 | 732 | 740 | 183,000 | 740 |
| 1995-01-06 | 733 | 742 | 733 | 742 | 109,000 | 742 |
| 1995-01-05 | 733 | 737 | 725 | 737 | 134,000 | 737 |
| 1995-01-04 | 745 | 745 | 727 | 727 | 37,000 | 727 |
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