6472 NTN(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 630 | 630 | 620 | 630 | 183,000 | 630 |
| 1996-12-27 | 630 | 635 | 619 | 625 | 457,000 | 625 |
| 1996-12-26 | 622 | 625 | 618 | 620 | 489,000 | 620 |
| 1996-12-25 | 619 | 630 | 615 | 630 | 262,000 | 630 |
| 1996-12-24 | 620 | 644 | 612 | 612 | 712,000 | 612 |
| 1996-12-20 | 628 | 628 | 619 | 619 | 824,000 | 619 |
| 1996-12-19 | 632 | 632 | 627 | 629 | 576,000 | 629 |
| 1996-12-18 | 644 | 644 | 636 | 636 | 730,000 | 636 |
| 1996-12-17 | 631 | 639 | 628 | 637 | 525,000 | 637 |
| 1996-12-16 | 623 | 634 | 623 | 632 | 355,000 | 632 |
| 1996-12-13 | 623 | 631 | 615 | 627 | 2,071,000 | 627 |
| 1996-12-12 | 621 | 629 | 621 | 627 | 438,000 | 627 |
| 1996-12-11 | 628 | 629 | 620 | 629 | 766,000 | 629 |
| 1996-12-10 | 622 | 627 | 619 | 626 | 667,000 | 626 |
| 1996-12-09 | 623 | 624 | 619 | 620 | 317,000 | 620 |
| 1996-12-06 | 642 | 642 | 600 | 610 | 620,000 | 610 |
| 1996-12-05 | 646 | 648 | 640 | 643 | 445,000 | 643 |
| 1996-12-04 | 645 | 651 | 645 | 648 | 292,000 | 648 |
| 1996-12-03 | 648 | 651 | 640 | 645 | 294,000 | 645 |
| 1996-12-02 | 655 | 664 | 650 | 651 | 132,000 | 651 |
| 1996-11-29 | 652 | 662 | 652 | 655 | 412,000 | 655 |
| 1996-11-28 | 650 | 653 | 647 | 649 | 432,000 | 649 |
| 1996-11-27 | 665 | 665 | 653 | 655 | 593,000 | 655 |
| 1996-11-26 | 657 | 658 | 651 | 656 | 747,000 | 656 |
| 1996-11-25 | 650 | 651 | 645 | 648 | 823,000 | 648 |
| 1996-11-22 | 655 | 655 | 645 | 651 | 297,000 | 651 |
| 1996-11-21 | 655 | 666 | 655 | 658 | 358,000 | 658 |
| 1996-11-20 | 662 | 670 | 661 | 662 | 679,000 | 662 |
| 1996-11-19 | 665 | 665 | 656 | 660 | 292,000 | 660 |
| 1996-11-18 | 667 | 670 | 665 | 665 | 415,000 | 665 |
| 1996-11-15 | 680 | 681 | 665 | 666 | 825,000 | 666 |
| 1996-11-14 | 666 | 674 | 665 | 665 | 304,000 | 665 |
| 1996-11-13 | 680 | 685 | 666 | 668 | 339,000 | 668 |
| 1996-11-12 | 690 | 695 | 677 | 680 | 281,000 | 680 |
| 1996-11-11 | 690 | 692 | 688 | 689 | 289,000 | 689 |
| 1996-11-08 | 674 | 683 | 674 | 682 | 724,000 | 682 |
| 1996-11-07 | 693 | 694 | 668 | 670 | 899,000 | 670 |
| 1996-11-06 | 684 | 687 | 682 | 683 | 695,000 | 683 |
| 1996-11-05 | 688 | 691 | 677 | 679 | 357,000 | 679 |
| 1996-11-01 | 691 | 699 | 687 | 687 | 664,000 | 687 |
| 1996-10-31 | 707 | 707 | 690 | 691 | 300,000 | 691 |
| 1996-10-30 | 730 | 730 | 705 | 708 | 176,000 | 708 |
| 1996-10-29 | 728 | 743 | 723 | 730 | 324,000 | 730 |
| 1996-10-28 | 710 | 725 | 705 | 718 | 229,000 | 718 |
| 1996-10-25 | 710 | 712 | 700 | 708 | 275,000 | 708 |
| 1996-10-24 | 720 | 722 | 708 | 710 | 367,000 | 710 |
| 1996-10-23 | 720 | 725 | 709 | 722 | 332,000 | 722 |
| 1996-10-22 | 727 | 727 | 720 | 721 | 235,000 | 721 |
| 1996-10-21 | 741 | 748 | 736 | 737 | 152,000 | 737 |
| 1996-10-18 | 746 | 780 | 743 | 761 | 628,000 | 761 |
| 1996-10-17 | 739 | 750 | 739 | 743 | 302,000 | 743 |
| 1996-10-16 | 751 | 751 | 742 | 748 | 464,000 | 748 |
| 1996-10-15 | 727 | 742 | 726 | 742 | 435,000 | 742 |
| 1996-10-14 | 726 | 729 | 713 | 720 | 133,000 | 720 |
| 1996-10-11 | 721 | 723 | 715 | 722 | 405,000 | 722 |
| 1996-10-09 | 716 | 730 | 716 | 721 | 97,000 | 721 |
| 1996-10-08 | 724 | 748 | 715 | 734 | 276,000 | 734 |
| 1996-10-07 | 730 | 730 | 700 | 730 | 268,000 | 730 |
| 1996-10-04 | 729 | 735 | 720 | 720 | 241,000 | 720 |
| 1996-10-03 | 750 | 754 | 740 | 746 | 152,000 | 746 |
| 1996-10-02 | 750 | 751 | 748 | 750 | 440,000 | 750 |
| 1996-10-01 | 749 | 756 | 746 | 750 | 105,000 | 750 |
| 1996-09-30 | 750 | 759 | 744 | 759 | 170,000 | 759 |
| 1996-09-27 | 749 | 760 | 748 | 760 | 325,000 | 760 |
| 1996-09-26 | 731 | 749 | 731 | 748 | 379,000 | 748 |
| 1996-09-25 | 732 | 732 | 721 | 731 | 248,000 | 731 |
| 1996-09-24 | 725 | 734 | 725 | 732 | 348,000 | 732 |
| 1996-09-20 | 741 | 741 | 721 | 721 | 268,000 | 721 |
| 1996-09-19 | 732 | 740 | 725 | 740 | 310,000 | 740 |
| 1996-09-18 | 735 | 738 | 732 | 735 | 363,000 | 735 |
| 1996-09-17 | 740 | 740 | 721 | 730 | 877,000 | 730 |
| 1996-09-13 | 728 | 730 | 725 | 730 | 1,593,000 | 730 |
| 1996-09-12 | 735 | 735 | 726 | 728 | 304,000 | 728 |
| 1996-09-11 | 735 | 738 | 733 | 736 | 299,000 | 736 |
| 1996-09-10 | 716 | 745 | 716 | 745 | 359,000 | 745 |
| 1996-09-09 | 719 | 730 | 710 | 712 | 259,000 | 712 |
| 1996-09-06 | 713 | 720 | 710 | 715 | 307,000 | 715 |
| 1996-09-05 | 689 | 723 | 689 | 723 | 249,000 | 723 |
| 1996-09-04 | 691 | 696 | 685 | 696 | 254,000 | 696 |
| 1996-09-03 | 682 | 685 | 674 | 681 | 247,000 | 681 |
| 1996-09-02 | 691 | 691 | 681 | 681 | 150,000 | 681 |
| 1996-08-30 | 709 | 709 | 682 | 695 | 478,000 | 695 |
| 1996-08-29 | 714 | 714 | 709 | 710 | 188,000 | 710 |
| 1996-08-28 | 724 | 730 | 706 | 711 | 355,000 | 711 |
| 1996-08-27 | 723 | 739 | 723 | 723 | 166,000 | 723 |
| 1996-08-26 | 727 | 729 | 721 | 722 | 132,000 | 722 |
| 1996-08-23 | 738 | 738 | 716 | 725 | 201,000 | 725 |
| 1996-08-22 | 728 | 730 | 720 | 728 | 107,000 | 728 |
| 1996-08-21 | 720 | 739 | 720 | 730 | 203,000 | 730 |
| 1996-08-20 | 719 | 719 | 713 | 713 | 325,000 | 713 |
| 1996-08-19 | 709 | 721 | 709 | 719 | 342,000 | 719 |
| 1996-08-16 | 716 | 717 | 703 | 705 | 337,000 | 705 |
| 1996-08-15 | 725 | 728 | 722 | 726 | 213,000 | 726 |
| 1996-08-14 | 719 | 726 | 708 | 723 | 105,000 | 723 |
| 1996-08-13 | 713 | 720 | 712 | 720 | 324,000 | 720 |
| 1996-08-12 | 712 | 712 | 705 | 712 | 175,000 | 712 |
| 1996-08-09 | 715 | 716 | 703 | 703 | 762,000 | 703 |
| 1996-08-08 | 712 | 715 | 711 | 715 | 262,000 | 715 |
| 1996-08-07 | 716 | 723 | 711 | 711 | 184,000 | 711 |
| 1996-08-06 | 734 | 734 | 715 | 723 | 318,000 | 723 |
| 1996-08-05 | 743 | 746 | 743 | 744 | 236,000 | 744 |
| 1996-08-02 | 749 | 749 | 742 | 743 | 261,000 | 743 |
| 1996-08-01 | 730 | 746 | 730 | 740 | 343,000 | 740 |
| 1996-07-31 | 754 | 766 | 754 | 760 | 518,000 | 760 |
| 1996-07-30 | 745 | 754 | 740 | 751 | 296,000 | 751 |
| 1996-07-29 | 762 | 763 | 755 | 755 | 266,000 | 755 |
| 1996-07-26 | 753 | 762 | 753 | 755 | 1,288,000 | 755 |
| 1996-07-25 | 747 | 747 | 735 | 743 | 467,000 | 743 |
| 1996-07-24 | 730 | 734 | 711 | 727 | 280,000 | 727 |
| 1996-07-23 | 735 | 749 | 733 | 740 | 438,000 | 740 |
| 1996-07-22 | 763 | 763 | 725 | 725 | 535,000 | 725 |
| 1996-07-19 | 759 | 767 | 759 | 759 | 774,000 | 759 |
| 1996-07-18 | 756 | 759 | 750 | 756 | 281,000 | 756 |
| 1996-07-17 | 755 | 757 | 745 | 746 | 150,000 | 746 |
| 1996-07-16 | 749 | 760 | 740 | 741 | 312,000 | 741 |
| 1996-07-15 | 757 | 765 | 750 | 765 | 380,000 | 765 |
| 1996-07-12 | 750 | 769 | 747 | 762 | 296,000 | 762 |
| 1996-07-11 | 764 | 768 | 757 | 760 | 595,000 | 760 |
| 1996-07-10 | 762 | 765 | 753 | 753 | 141,000 | 753 |
| 1996-07-09 | 754 | 759 | 748 | 751 | 239,000 | 751 |
| 1996-07-08 | 770 | 770 | 751 | 752 | 172,000 | 752 |
| 1996-07-05 | 774 | 775 | 760 | 760 | 555,000 | 760 |
| 1996-07-04 | 777 | 777 | 767 | 773 | 530,000 | 773 |
| 1996-07-03 | 772 | 773 | 770 | 773 | 167,000 | 773 |
| 1996-07-02 | 772 | 777 | 771 | 771 | 228,000 | 771 |
| 1996-07-01 | 780 | 780 | 776 | 780 | 109,000 | 780 |
| 1996-06-28 | 783 | 786 | 775 | 775 | 327,000 | 775 |
| 1996-06-27 | 788 | 790 | 782 | 783 | 299,000 | 783 |
| 1996-06-26 | 779 | 793 | 774 | 788 | 602,000 | 788 |
| 1996-06-25 | 771 | 778 | 771 | 775 | 165,000 | 775 |
| 1996-06-24 | 772 | 779 | 771 | 771 | 159,000 | 771 |
| 1996-06-21 | 780 | 780 | 767 | 771 | 327,000 | 771 |
| 1996-06-20 | 770 | 773 | 767 | 773 | 262,000 | 773 |
| 1996-06-19 | 762 | 776 | 756 | 774 | 555,000 | 774 |
| 1996-06-18 | 763 | 763 | 754 | 755 | 313,000 | 755 |
| 1996-06-17 | 767 | 773 | 760 | 760 | 428,000 | 760 |
| 1996-06-14 | 764 | 770 | 760 | 767 | 1,953,000 | 767 |
| 1996-06-13 | 760 | 760 | 752 | 756 | 503,000 | 756 |
| 1996-06-12 | 746 | 760 | 746 | 750 | 212,000 | 750 |
| 1996-06-11 | 743 | 748 | 740 | 745 | 270,000 | 745 |
| 1996-06-10 | 745 | 750 | 740 | 749 | 143,000 | 749 |
| 1996-06-07 | 759 | 760 | 748 | 748 | 280,000 | 748 |
| 1996-06-06 | 757 | 765 | 755 | 759 | 167,000 | 759 |
| 1996-06-05 | 757 | 764 | 752 | 757 | 214,000 | 757 |
| 1996-06-04 | 757 | 765 | 752 | 759 | 280,000 | 759 |
| 1996-06-03 | 770 | 770 | 741 | 747 | 344,000 | 747 |
| 1996-05-31 | 752 | 768 | 751 | 768 | 363,000 | 768 |
| 1996-05-30 | 760 | 763 | 746 | 746 | 233,000 | 746 |
| 1996-05-29 | 772 | 772 | 758 | 768 | 239,000 | 768 |
| 1996-05-28 | 765 | 768 | 762 | 768 | 172,000 | 768 |
| 1996-05-27 | 760 | 761 | 735 | 755 | 143,000 | 755 |
| 1996-05-24 | 766 | 766 | 755 | 761 | 207,000 | 761 |
| 1996-05-23 | 768 | 768 | 758 | 768 | 200,000 | 768 |
| 1996-05-22 | 763 | 765 | 751 | 761 | 306,000 | 761 |
| 1996-05-21 | 753 | 759 | 750 | 757 | 334,000 | 757 |
| 1996-05-20 | 758 | 762 | 752 | 752 | 413,000 | 752 |
| 1996-05-17 | 763 | 773 | 742 | 748 | 462,000 | 748 |
| 1996-05-16 | 782 | 786 | 779 | 783 | 460,000 | 783 |
| 1996-05-15 | 750 | 788 | 750 | 786 | 701,000 | 786 |
| 1996-05-14 | 742 | 742 | 733 | 742 | 200,000 | 742 |
| 1996-05-13 | 740 | 746 | 731 | 732 | 212,000 | 732 |
| 1996-05-10 | 734 | 740 | 730 | 735 | 1,164,000 | 735 |
| 1996-05-09 | 760 | 764 | 740 | 744 | 631,000 | 744 |
| 1996-05-08 | 759 | 768 | 751 | 764 | 499,000 | 764 |
| 1996-05-07 | 750 | 768 | 750 | 768 | 315,000 | 768 |
| 1996-05-02 | 747 | 760 | 747 | 759 | 836,000 | 759 |
| 1996-05-01 | 758 | 761 | 746 | 746 | 758,000 | 746 |
| 1996-04-30 | 770 | 790 | 768 | 768 | 443,000 | 768 |
| 1996-04-26 | 773 | 789 | 773 | 780 | 335,000 | 780 |
| 1996-04-25 | 775 | 777 | 773 | 773 | 300,000 | 773 |
| 1996-04-24 | 769 | 779 | 767 | 778 | 291,000 | 778 |
| 1996-04-23 | 763 | 775 | 763 | 770 | 385,000 | 770 |
| 1996-04-22 | 772 | 772 | 766 | 772 | 285,000 | 772 |
| 1996-04-19 | 775 | 775 | 757 | 766 | 370,000 | 766 |
| 1996-04-18 | 761 | 768 | 761 | 765 | 277,000 | 765 |
| 1996-04-17 | 770 | 779 | 761 | 761 | 635,000 | 761 |
| 1996-04-16 | 771 | 780 | 771 | 778 | 761,000 | 778 |
| 1996-04-15 | 779 | 781 | 775 | 779 | 264,000 | 779 |
| 1996-04-12 | 770 | 781 | 763 | 775 | 920,000 | 775 |
| 1996-04-11 | 775 | 777 | 768 | 768 | 391,000 | 768 |
| 1996-04-10 | 774 | 776 | 769 | 769 | 548,000 | 769 |
| 1996-04-09 | 773 | 783 | 768 | 768 | 668,000 | 768 |
| 1996-04-08 | 783 | 787 | 774 | 782 | 298,000 | 782 |
| 1996-04-05 | 777 | 790 | 775 | 790 | 266,000 | 790 |
| 1996-04-04 | 776 | 781 | 773 | 774 | 583,000 | 774 |
| 1996-04-03 | 770 | 776 | 765 | 776 | 450,000 | 776 |
| 1996-04-02 | 784 | 784 | 767 | 768 | 484,000 | 768 |
| 1996-04-01 | 795 | 805 | 755 | 755 | 1,117,000 | 755 |
| 1996-03-29 | 777 | 795 | 771 | 795 | 572,000 | 795 |
| 1996-03-28 | 770 | 774 | 769 | 774 | 281,000 | 774 |
| 1996-03-27 | 769 | 770 | 761 | 770 | 394,000 | 770 |
| 1996-03-26 | 758 | 774 | 755 | 765 | 688,000 | 765 |
| 1996-03-25 | 749 | 752 | 742 | 752 | 318,000 | 752 |
| 1996-03-22 | 739 | 739 | 728 | 737 | 276,000 | 737 |
| 1996-03-21 | 711 | 734 | 711 | 734 | 593,000 | 734 |
| 1996-03-19 | 711 | 719 | 708 | 718 | 593,000 | 718 |
| 1996-03-18 | 709 | 715 | 701 | 701 | 576,000 | 701 |
| 1996-03-15 | 706 | 713 | 698 | 704 | 378,000 | 704 |
| 1996-03-14 | 706 | 712 | 700 | 706 | 162,000 | 706 |
| 1996-03-13 | 710 | 716 | 701 | 704 | 210,000 | 704 |
| 1996-03-12 | 712 | 720 | 707 | 720 | 279,000 | 720 |
| 1996-03-11 | 712 | 713 | 697 | 702 | 418,000 | 702 |
| 1996-03-08 | 693 | 720 | 693 | 719 | 3,744,000 | 719 |
| 1996-03-07 | 704 | 705 | 691 | 703 | 189,000 | 703 |
| 1996-03-06 | 715 | 715 | 699 | 708 | 824,000 | 708 |
| 1996-03-05 | 725 | 729 | 712 | 715 | 242,000 | 715 |
| 1996-03-04 | 720 | 723 | 715 | 715 | 197,000 | 715 |
| 1996-03-01 | 706 | 720 | 703 | 719 | 287,000 | 719 |
| 1996-02-29 | 707 | 713 | 703 | 703 | 282,000 | 703 |
| 1996-02-28 | 718 | 725 | 712 | 712 | 309,000 | 712 |
| 1996-02-27 | 720 | 729 | 709 | 718 | 831,000 | 718 |
| 1996-02-26 | 714 | 730 | 713 | 730 | 449,000 | 730 |
| 1996-02-23 | 720 | 724 | 714 | 714 | 353,000 | 714 |
| 1996-02-22 | 710 | 718 | 708 | 715 | 512,000 | 715 |
| 1996-02-21 | 725 | 725 | 709 | 710 | 447,000 | 710 |
| 1996-02-20 | 712 | 725 | 709 | 725 | 672,000 | 725 |
| 1996-02-19 | 713 | 725 | 710 | 712 | 723,000 | 712 |
| 1996-02-16 | 715 | 720 | 709 | 709 | 1,372,000 | 709 |
| 1996-02-15 | 707 | 713 | 707 | 713 | 758,000 | 713 |
| 1996-02-14 | 715 | 715 | 702 | 708 | 976,000 | 708 |
| 1996-02-13 | 713 | 714 | 705 | 712 | 343,000 | 712 |
| 1996-02-09 | 714 | 714 | 701 | 703 | 870,000 | 703 |
| 1996-02-08 | 708 | 716 | 702 | 715 | 247,000 | 715 |
| 1996-02-07 | 710 | 717 | 701 | 708 | 849,000 | 708 |
| 1996-02-06 | 707 | 721 | 703 | 710 | 572,000 | 710 |
| 1996-02-05 | 712 | 715 | 707 | 707 | 395,000 | 707 |
| 1996-02-02 | 720 | 725 | 718 | 722 | 427,000 | 722 |
| 1996-02-01 | 716 | 727 | 713 | 727 | 382,000 | 727 |
| 1996-01-31 | 720 | 727 | 717 | 717 | 579,000 | 717 |
| 1996-01-30 | 720 | 728 | 715 | 715 | 424,000 | 715 |
| 1996-01-29 | 740 | 748 | 724 | 730 | 228,000 | 730 |
| 1996-01-26 | 738 | 750 | 738 | 750 | 221,000 | 750 |
| 1996-01-25 | 743 | 745 | 730 | 745 | 678,000 | 745 |
| 1996-01-24 | 735 | 745 | 735 | 741 | 672,000 | 741 |
| 1996-01-23 | 736 | 745 | 735 | 735 | 544,000 | 735 |
| 1996-01-22 | 737 | 740 | 727 | 735 | 261,000 | 735 |
| 1996-01-19 | 733 | 733 | 720 | 727 | 551,000 | 727 |
| 1996-01-18 | 735 | 743 | 729 | 734 | 523,000 | 734 |
| 1996-01-17 | 735 | 746 | 720 | 741 | 1,516,000 | 741 |
| 1996-01-16 | 722 | 728 | 714 | 728 | 456,000 | 728 |
| 1996-01-12 | 715 | 720 | 706 | 714 | 329,000 | 714 |
| 1996-01-11 | 706 | 720 | 706 | 720 | 532,000 | 720 |
| 1996-01-10 | 710 | 725 | 709 | 725 | 918,000 | 725 |
| 1996-01-09 | 714 | 714 | 700 | 709 | 532,000 | 709 |
| 1996-01-08 | 718 | 726 | 711 | 721 | 185,000 | 721 |
| 1996-01-05 | 720 | 728 | 713 | 728 | 691,000 | 728 |
| 1996-01-04 | 720 | 736 | 720 | 728 | 294,000 | 728 |
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