6472 NTN(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 285 | 305 | 285 | 302 | 163,000 | 302 |
| 1997-12-29 | 277 | 283 | 265 | 272 | 243,000 | 272 |
| 1997-12-26 | 305 | 308 | 275 | 275 | 315,000 | 275 |
| 1997-12-25 | 305 | 320 | 300 | 300 | 329,000 | 300 |
| 1997-12-24 | 290 | 305 | 281 | 305 | 799,000 | 305 |
| 1997-12-22 | 288 | 295 | 275 | 286 | 717,000 | 286 |
| 1997-12-19 | 330 | 334 | 260 | 285 | 1,490,000 | 285 |
| 1997-12-18 | 350 | 353 | 326 | 335 | 672,000 | 335 |
| 1997-12-17 | 337 | 368 | 318 | 358 | 618,000 | 358 |
| 1997-12-16 | 346 | 349 | 332 | 342 | 292,000 | 342 |
| 1997-12-15 | 347 | 347 | 330 | 342 | 289,000 | 342 |
| 1997-12-12 | 362 | 362 | 330 | 342 | 2,216,000 | 342 |
| 1997-12-11 | 370 | 370 | 360 | 361 | 363,000 | 361 |
| 1997-12-10 | 380 | 380 | 371 | 371 | 410,000 | 371 |
| 1997-12-09 | 379 | 404 | 379 | 382 | 513,000 | 382 |
| 1997-12-08 | 381 | 386 | 370 | 377 | 671,000 | 377 |
| 1997-12-05 | 395 | 399 | 382 | 384 | 459,000 | 384 |
| 1997-12-04 | 411 | 411 | 383 | 390 | 683,000 | 390 |
| 1997-12-03 | 425 | 429 | 416 | 416 | 119,000 | 416 |
| 1997-12-02 | 436 | 437 | 425 | 435 | 286,000 | 435 |
| 1997-12-01 | 438 | 445 | 426 | 441 | 362,000 | 441 |
| 1997-11-28 | 450 | 455 | 428 | 441 | 608,000 | 441 |
| 1997-11-27 | 417 | 445 | 415 | 445 | 396,000 | 445 |
| 1997-11-26 | 405 | 414 | 395 | 401 | 323,000 | 401 |
| 1997-11-25 | 398 | 415 | 385 | 394 | 804,000 | 394 |
| 1997-11-21 | 417 | 427 | 413 | 413 | 558,000 | 413 |
| 1997-11-20 | 403 | 417 | 402 | 412 | 687,000 | 412 |
| 1997-11-19 | 419 | 424 | 406 | 407 | 347,000 | 407 |
| 1997-11-18 | 400 | 444 | 400 | 434 | 642,000 | 434 |
| 1997-11-17 | 386 | 415 | 386 | 405 | 813,000 | 405 |
| 1997-11-14 | 380 | 390 | 380 | 385 | 1,300,000 | 385 |
| 1997-11-13 | 385 | 399 | 380 | 390 | 281,000 | 390 |
| 1997-11-12 | 404 | 405 | 386 | 386 | 486,000 | 386 |
| 1997-11-11 | 395 | 403 | 390 | 400 | 644,000 | 400 |
| 1997-11-10 | 388 | 405 | 388 | 397 | 437,000 | 397 |
| 1997-11-07 | 419 | 419 | 390 | 398 | 571,000 | 398 |
| 1997-11-06 | 420 | 425 | 419 | 420 | 449,000 | 420 |
| 1997-11-05 | 421 | 422 | 416 | 420 | 363,000 | 420 |
| 1997-11-04 | 427 | 436 | 420 | 436 | 442,000 | 436 |
| 1997-10-31 | 415 | 425 | 413 | 418 | 653,000 | 418 |
| 1997-10-30 | 438 | 440 | 418 | 420 | 702,000 | 420 |
| 1997-10-29 | 424 | 443 | 424 | 443 | 463,000 | 443 |
| 1997-10-28 | 428 | 428 | 413 | 414 | 604,000 | 414 |
| 1997-10-27 | 420 | 431 | 413 | 431 | 1,055,000 | 431 |
| 1997-10-24 | 415 | 426 | 411 | 421 | 1,054,000 | 421 |
| 1997-10-23 | 426 | 441 | 410 | 410 | 724,000 | 410 |
| 1997-10-22 | 417 | 423 | 414 | 421 | 590,000 | 421 |
| 1997-10-21 | 420 | 420 | 410 | 412 | 311,000 | 412 |
| 1997-10-20 | 425 | 426 | 415 | 415 | 619,000 | 415 |
| 1997-10-17 | 421 | 421 | 411 | 421 | 1,024,000 | 421 |
| 1997-10-16 | 401 | 441 | 400 | 432 | 512,000 | 432 |
| 1997-10-15 | 400 | 408 | 393 | 401 | 530,000 | 401 |
| 1997-10-14 | 432 | 432 | 393 | 405 | 596,000 | 405 |
| 1997-10-13 | 427 | 433 | 419 | 433 | 290,000 | 433 |
| 1997-10-09 | 438 | 438 | 424 | 428 | 800,000 | 428 |
| 1997-10-08 | 445 | 450 | 434 | 437 | 368,000 | 437 |
| 1997-10-07 | 448 | 456 | 443 | 443 | 608,000 | 443 |
| 1997-10-06 | 432 | 451 | 431 | 443 | 755,000 | 443 |
| 1997-10-03 | 430 | 431 | 421 | 429 | 594,000 | 429 |
| 1997-10-02 | 461 | 461 | 425 | 439 | 634,000 | 439 |
| 1997-10-01 | 479 | 479 | 455 | 460 | 278,000 | 460 |
| 1997-09-30 | 494 | 497 | 479 | 489 | 463,000 | 489 |
| 1997-09-29 | 507 | 509 | 484 | 494 | 423,000 | 494 |
| 1997-09-26 | 522 | 522 | 496 | 509 | 269,000 | 509 |
| 1997-09-25 | 531 | 532 | 500 | 522 | 622,000 | 522 |
| 1997-09-24 | 528 | 540 | 525 | 538 | 353,000 | 538 |
| 1997-09-22 | 511 | 530 | 509 | 528 | 822,000 | 528 |
| 1997-09-19 | 506 | 506 | 498 | 500 | 498,000 | 500 |
| 1997-09-18 | 520 | 520 | 503 | 509 | 289,000 | 509 |
| 1997-09-17 | 523 | 528 | 518 | 523 | 589,000 | 523 |
| 1997-09-16 | 520 | 520 | 510 | 517 | 589,000 | 517 |
| 1997-09-12 | 499 | 510 | 496 | 508 | 1,577,000 | 508 |
| 1997-09-11 | 530 | 530 | 516 | 529 | 530,000 | 529 |
| 1997-09-10 | 541 | 544 | 535 | 536 | 518,000 | 536 |
| 1997-09-09 | 541 | 549 | 537 | 549 | 506,000 | 549 |
| 1997-09-08 | 547 | 554 | 543 | 544 | 506,000 | 544 |
| 1997-09-05 | 554 | 564 | 553 | 557 | 161,000 | 557 |
| 1997-09-04 | 555 | 559 | 551 | 558 | 209,000 | 558 |
| 1997-09-03 | 557 | 585 | 553 | 564 | 348,000 | 564 |
| 1997-09-02 | 552 | 555 | 550 | 552 | 189,000 | 552 |
| 1997-09-01 | 561 | 565 | 553 | 555 | 288,000 | 555 |
| 1997-08-29 | 560 | 563 | 553 | 560 | 473,000 | 560 |
| 1997-08-28 | 558 | 569 | 556 | 567 | 405,000 | 567 |
| 1997-08-27 | 570 | 570 | 552 | 558 | 336,000 | 558 |
| 1997-08-26 | 565 | 580 | 560 | 580 | 302,000 | 580 |
| 1997-08-25 | 560 | 570 | 560 | 565 | 90,000 | 565 |
| 1997-08-22 | 589 | 589 | 555 | 560 | 792,000 | 560 |
| 1997-08-21 | 585 | 585 | 568 | 582 | 306,000 | 582 |
| 1997-08-20 | 552 | 581 | 552 | 581 | 189,000 | 581 |
| 1997-08-19 | 561 | 566 | 553 | 558 | 150,000 | 558 |
| 1997-08-18 | 560 | 562 | 555 | 555 | 343,000 | 555 |
| 1997-08-15 | 569 | 571 | 560 | 571 | 301,000 | 571 |
| 1997-08-14 | 576 | 576 | 551 | 571 | 660,000 | 571 |
| 1997-08-13 | 555 | 563 | 540 | 556 | 600,000 | 556 |
| 1997-08-12 | 561 | 567 | 552 | 555 | 305,000 | 555 |
| 1997-08-11 | 560 | 576 | 550 | 555 | 635,000 | 555 |
| 1997-08-08 | 565 | 590 | 565 | 576 | 596,000 | 576 |
| 1997-08-07 | 585 | 587 | 555 | 567 | 360,000 | 567 |
| 1997-08-06 | 594 | 594 | 582 | 588 | 621,000 | 588 |
| 1997-08-05 | 591 | 595 | 585 | 594 | 265,000 | 594 |
| 1997-08-04 | 610 | 612 | 589 | 595 | 221,000 | 595 |
| 1997-08-01 | 619 | 627 | 610 | 610 | 318,000 | 610 |
| 1997-07-31 | 627 | 629 | 619 | 629 | 116,000 | 629 |
| 1997-07-30 | 629 | 629 | 619 | 627 | 216,000 | 627 |
| 1997-07-29 | 642 | 642 | 630 | 630 | 344,000 | 630 |
| 1997-07-28 | 638 | 647 | 633 | 645 | 596,000 | 645 |
| 1997-07-25 | 635 | 635 | 626 | 629 | 812,000 | 629 |
| 1997-07-24 | 619 | 629 | 616 | 624 | 972,000 | 624 |
| 1997-07-23 | 607 | 616 | 596 | 608 | 220,000 | 608 |
| 1997-07-22 | 619 | 619 | 615 | 616 | 305,000 | 616 |
| 1997-07-18 | 618 | 629 | 618 | 619 | 452,000 | 619 |
| 1997-07-17 | 613 | 618 | 613 | 618 | 320,000 | 618 |
| 1997-07-16 | 613 | 623 | 604 | 611 | 1,053,000 | 611 |
| 1997-07-15 | 595 | 595 | 590 | 595 | 329,000 | 595 |
| 1997-07-14 | 587 | 595 | 582 | 595 | 425,000 | 595 |
| 1997-07-11 | 590 | 592 | 580 | 584 | 777,000 | 584 |
| 1997-07-10 | 586 | 590 | 586 | 588 | 490,000 | 588 |
| 1997-07-09 | 610 | 613 | 581 | 596 | 611,000 | 596 |
| 1997-07-08 | 612 | 616 | 612 | 613 | 280,000 | 613 |
| 1997-07-07 | 619 | 619 | 610 | 611 | 144,000 | 611 |
| 1997-07-04 | 617 | 618 | 611 | 615 | 348,000 | 615 |
| 1997-07-03 | 626 | 626 | 616 | 619 | 77,000 | 619 |
| 1997-07-02 | 632 | 632 | 618 | 620 | 466,000 | 620 |
| 1997-07-01 | 641 | 641 | 630 | 630 | 269,000 | 630 |
| 1997-06-30 | 638 | 646 | 633 | 641 | 242,000 | 641 |
| 1997-06-27 | 640 | 640 | 628 | 628 | 553,000 | 628 |
| 1997-06-26 | 639 | 651 | 639 | 639 | 663,000 | 639 |
| 1997-06-25 | 629 | 647 | 629 | 638 | 419,000 | 638 |
| 1997-06-24 | 626 | 627 | 614 | 619 | 745,000 | 619 |
| 1997-06-23 | 631 | 633 | 626 | 629 | 602,000 | 629 |
| 1997-06-20 | 632 | 637 | 627 | 631 | 594,000 | 631 |
| 1997-06-19 | 643 | 649 | 642 | 646 | 227,000 | 646 |
| 1997-06-18 | 644 | 649 | 643 | 644 | 200,000 | 644 |
| 1997-06-17 | 651 | 651 | 643 | 649 | 271,000 | 649 |
| 1997-06-16 | 658 | 658 | 643 | 652 | 302,000 | 652 |
| 1997-06-13 | 660 | 661 | 647 | 649 | 2,202,000 | 649 |
| 1997-06-12 | 623 | 644 | 623 | 643 | 517,000 | 643 |
| 1997-06-11 | 630 | 640 | 620 | 620 | 535,000 | 620 |
| 1997-06-10 | 614 | 627 | 614 | 625 | 370,000 | 625 |
| 1997-06-09 | 627 | 631 | 612 | 612 | 291,000 | 612 |
| 1997-06-06 | 638 | 638 | 627 | 628 | 238,000 | 628 |
| 1997-06-05 | 633 | 639 | 628 | 632 | 268,000 | 632 |
| 1997-06-04 | 628 | 638 | 625 | 633 | 354,000 | 633 |
| 1997-06-03 | 631 | 642 | 627 | 630 | 579,000 | 630 |
| 1997-06-02 | 634 | 634 | 624 | 631 | 656,000 | 631 |
| 1997-05-30 | 642 | 644 | 635 | 635 | 344,000 | 635 |
| 1997-05-29 | 639 | 650 | 639 | 645 | 344,000 | 645 |
| 1997-05-28 | 628 | 640 | 628 | 639 | 727,000 | 639 |
| 1997-05-27 | 627 | 631 | 620 | 630 | 421,000 | 630 |
| 1997-05-26 | 631 | 633 | 627 | 627 | 211,000 | 627 |
| 1997-05-23 | 632 | 640 | 628 | 630 | 629,000 | 630 |
| 1997-05-22 | 640 | 650 | 636 | 640 | 817,000 | 640 |
| 1997-05-21 | 646 | 646 | 626 | 632 | 675,000 | 632 |
| 1997-05-20 | 650 | 654 | 638 | 646 | 481,000 | 646 |
| 1997-05-19 | 648 | 667 | 642 | 654 | 432,000 | 654 |
| 1997-05-16 | 641 | 655 | 641 | 655 | 1,144,000 | 655 |
| 1997-05-15 | 642 | 654 | 637 | 641 | 532,000 | 641 |
| 1997-05-14 | 646 | 654 | 646 | 651 | 226,000 | 651 |
| 1997-05-13 | 660 | 667 | 655 | 656 | 667,000 | 656 |
| 1997-05-12 | 642 | 670 | 641 | 661 | 341,000 | 661 |
| 1997-05-09 | 671 | 671 | 646 | 650 | 669,000 | 650 |
| 1997-05-08 | 641 | 662 | 641 | 662 | 630,000 | 662 |
| 1997-05-07 | 650 | 655 | 632 | 632 | 768,000 | 632 |
| 1997-05-06 | 655 | 665 | 645 | 651 | 913,000 | 651 |
| 1997-05-02 | 634 | 655 | 634 | 647 | 338,000 | 647 |
| 1997-05-01 | 652 | 658 | 645 | 646 | 628,000 | 646 |
| 1997-04-30 | 627 | 644 | 627 | 643 | 604,000 | 643 |
| 1997-04-28 | 617 | 625 | 614 | 622 | 295,000 | 622 |
| 1997-04-25 | 604 | 620 | 604 | 610 | 403,000 | 610 |
| 1997-04-24 | 610 | 616 | 605 | 606 | 522,000 | 606 |
| 1997-04-23 | 615 | 628 | 613 | 617 | 614,000 | 617 |
| 1997-04-22 | 613 | 620 | 609 | 614 | 315,000 | 614 |
| 1997-04-21 | 618 | 618 | 606 | 614 | 262,000 | 614 |
| 1997-04-18 | 615 | 618 | 606 | 615 | 402,000 | 615 |
| 1997-04-17 | 605 | 610 | 605 | 605 | 294,000 | 605 |
| 1997-04-16 | 608 | 610 | 600 | 609 | 563,000 | 609 |
| 1997-04-15 | 602 | 607 | 600 | 607 | 407,000 | 607 |
| 1997-04-14 | 594 | 601 | 593 | 600 | 391,000 | 600 |
| 1997-04-11 | 592 | 600 | 592 | 600 | 717,000 | 600 |
| 1997-04-10 | 600 | 605 | 588 | 591 | 902,000 | 591 |
| 1997-04-09 | 597 | 599 | 582 | 599 | 444,000 | 599 |
| 1997-04-08 | 578 | 597 | 575 | 597 | 205,000 | 597 |
| 1997-04-07 | 573 | 582 | 568 | 578 | 459,000 | 578 |
| 1997-04-04 | 588 | 588 | 567 | 571 | 643,000 | 571 |
| 1997-04-03 | 583 | 593 | 576 | 590 | 253,000 | 590 |
| 1997-04-02 | 589 | 589 | 575 | 587 | 287,000 | 587 |
| 1997-04-01 | 577 | 598 | 560 | 598 | 489,000 | 598 |
| 1997-03-31 | 580 | 592 | 565 | 576 | 366,000 | 576 |
| 1997-03-28 | 589 | 598 | 581 | 586 | 132,000 | 586 |
| 1997-03-27 | 612 | 614 | 577 | 599 | 892,000 | 599 |
| 1997-03-26 | 603 | 615 | 581 | 615 | 380,000 | 615 |
| 1997-03-25 | 585 | 615 | 584 | 609 | 566,000 | 609 |
| 1997-03-24 | 616 | 621 | 580 | 580 | 334,000 | 580 |
| 1997-03-21 | 595 | 619 | 593 | 617 | 599,000 | 617 |
| 1997-03-19 | 595 | 595 | 584 | 595 | 649,000 | 595 |
| 1997-03-18 | 575 | 595 | 575 | 595 | 619,000 | 595 |
| 1997-03-17 | 575 | 578 | 566 | 575 | 600,000 | 575 |
| 1997-03-14 | 546 | 572 | 546 | 572 | 1,767,000 | 572 |
| 1997-03-13 | 567 | 567 | 560 | 566 | 373,000 | 566 |
| 1997-03-12 | 569 | 576 | 560 | 567 | 802,000 | 567 |
| 1997-03-11 | 578 | 580 | 567 | 579 | 314,000 | 579 |
| 1997-03-10 | 575 | 575 | 560 | 569 | 200,000 | 569 |
| 1997-03-07 | 559 | 575 | 553 | 575 | 383,000 | 575 |
| 1997-03-06 | 582 | 586 | 562 | 562 | 632,000 | 562 |
| 1997-03-05 | 591 | 591 | 571 | 571 | 386,000 | 571 |
| 1997-03-04 | 582 | 588 | 581 | 583 | 267,000 | 583 |
| 1997-03-03 | 582 | 585 | 575 | 581 | 252,000 | 581 |
| 1997-02-28 | 616 | 616 | 590 | 592 | 598,000 | 592 |
| 1997-02-27 | 613 | 617 | 600 | 617 | 216,000 | 617 |
| 1997-02-26 | 617 | 624 | 611 | 621 | 505,000 | 621 |
| 1997-02-25 | 590 | 617 | 590 | 617 | 397,000 | 617 |
| 1997-02-24 | 611 | 619 | 594 | 600 | 237,000 | 600 |
| 1997-02-21 | 610 | 619 | 610 | 610 | 614,000 | 610 |
| 1997-02-20 | 603 | 615 | 602 | 612 | 864,000 | 612 |
| 1997-02-19 | 594 | 603 | 592 | 598 | 390,000 | 598 |
| 1997-02-18 | 605 | 610 | 591 | 594 | 474,000 | 594 |
| 1997-02-17 | 619 | 619 | 600 | 611 | 595,000 | 611 |
| 1997-02-14 | 600 | 614 | 596 | 614 | 1,030,000 | 614 |
| 1997-02-13 | 597 | 610 | 597 | 600 | 628,000 | 600 |
| 1997-02-12 | 590 | 595 | 582 | 588 | 810,000 | 588 |
| 1997-02-10 | 590 | 590 | 579 | 580 | 1,259,000 | 580 |
| 1997-02-07 | 591 | 594 | 586 | 594 | 999,000 | 594 |
| 1997-02-06 | 598 | 598 | 582 | 583 | 526,000 | 583 |
| 1997-02-05 | 600 | 602 | 586 | 599 | 386,000 | 599 |
| 1997-02-04 | 602 | 619 | 600 | 601 | 548,000 | 601 |
| 1997-02-03 | 611 | 611 | 586 | 591 | 279,000 | 591 |
| 1997-01-31 | 583 | 620 | 583 | 614 | 817,000 | 614 |
| 1997-01-30 | 604 | 610 | 571 | 573 | 690,000 | 573 |
| 1997-01-29 | 595 | 614 | 570 | 614 | 423,000 | 614 |
| 1997-01-28 | 558 | 599 | 558 | 599 | 365,000 | 599 |
| 1997-01-27 | 572 | 577 | 550 | 551 | 423,000 | 551 |
| 1997-01-24 | 588 | 588 | 570 | 576 | 654,000 | 576 |
| 1997-01-23 | 581 | 600 | 581 | 589 | 858,000 | 589 |
| 1997-01-22 | 563 | 585 | 563 | 585 | 367,000 | 585 |
| 1997-01-21 | 543 | 555 | 542 | 551 | 525,000 | 551 |
| 1997-01-20 | 566 | 567 | 535 | 542 | 543,000 | 542 |
| 1997-01-17 | 579 | 584 | 565 | 573 | 685,000 | 573 |
| 1997-01-16 | 583 | 591 | 562 | 580 | 485,000 | 580 |
| 1997-01-14 | 591 | 595 | 567 | 572 | 809,000 | 572 |
| 1997-01-13 | 540 | 600 | 536 | 600 | 855,000 | 600 |
| 1997-01-10 | 570 | 570 | 525 | 536 | 1,853,000 | 536 |
| 1997-01-09 | 619 | 625 | 600 | 604 | 644,000 | 604 |
| 1997-01-08 | 620 | 629 | 618 | 619 | 554,000 | 619 |
| 1997-01-07 | 625 | 632 | 619 | 619 | 293,000 | 619 |
| 1997-01-06 | 631 | 632 | 622 | 625 | 230,000 | 625 |
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