6472 NTN(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	363	366	360	364	233,000	364
1998-12-29	355	360	349	360	242,000	360
1998-12-28	358	359	345	345	322,000	345
1998-12-25	355	360	345	350	284,000	350
1998-12-24	351	356	345	345	239,000	345
1998-12-22	365	365	351	351	342,000	351
1998-12-21	366	366	360	360	176,000	360
1998-12-18	363	369	359	363	386,000	363
1998-12-17	364	364	355	363	428,000	363
1998-12-16	367	367	355	359	235,000	359
1998-12-15	361	367	358	360	530,000	360
1998-12-14	375	375	361	361	571,000	361
1998-12-11	364	373	364	370	2,088,000	370
1998-12-10	385	388	378	379	370,000	379
1998-12-09	383	384	377	383	500,000	383
1998-12-08	390	390	383	385	368,000	385
1998-12-07	402	402	388	393	372,000	393
1998-12-04	380	392	380	392	329,000	392
1998-12-03	390	394	377	385	625,000	385
1998-12-02	392	396	390	396	193,000	396
1998-12-01	386	396	385	396	668,000	396
1998-11-30	399	400	381	381	364,000	381
1998-11-27	411	413	390	394	352,000	394
1998-11-26	420	421	404	421	399,000	421
1998-11-25	418	420	412	415	887,000	415
1998-11-24	405	419	399	418	998,000	418
1998-11-20	391	400	391	400	541,000	400
1998-11-19	386	395	377	386	353,000	386
1998-11-18	386	398	381	395	421,000	395
1998-11-17	382	386	375	386	246,000	386
1998-11-16	375	389	370	386	399,000	386
1998-11-13	371	380	365	380	1,384,000	380
1998-11-12	388	390	371	371	490,000	371
1998-11-11	385	388	383	388	581,000	388
1998-11-10	387	388	378	380	197,000	380
1998-11-09	384	395	376	388	343,000	388
1998-11-06	376	394	376	389	494,000	389
1998-11-05	399	400	376	380	512,000	380
1998-11-04	378	399	374	399	509,000	399
1998-11-02	358	368	358	368	369,000	368
1998-10-30	378	378	352	352	362,000	352
1998-10-29	380	382	363	368	248,000	368
1998-10-28	390	393	371	371	360,000	371
1998-10-27	392	399	384	393	483,000	393
1998-10-26	386	388	380	387	373,000	387
1998-10-23	391	398	377	389	568,000	389
1998-10-22	380	400	380	388	923,000	388
1998-10-21	376	389	366	370	915,000	370
1998-10-20	370	375	361	375	251,000	375
1998-10-19	350	378	350	360	550,000	360
1998-10-16	362	362	351	351	364,000	351
1998-10-15	359	364	350	357	383,000	357
1998-10-14	364	370	350	351	302,000	351
1998-10-13	382	388	350	364	680,000	364
1998-10-12	357	385	357	377	487,000	377
1998-10-09	350	379	342	342	1,258,000	342
1998-10-08	372	385	357	357	473,000	357
1998-10-07	370	385	360	385	741,000	385
1998-10-06	337	363	336	350	324,000	350
1998-10-05	345	354	332	337	279,000	337
1998-10-02	351	361	340	349	592,000	349
1998-10-01	345	355	345	351	673,000	351
1998-09-30	368	371	345	345	432,000	345
1998-09-29	381	381	353	363	355,000	363
1998-09-28	368	385	366	376	283,000	376
1998-09-25	375	380	366	368	206,000	368
1998-09-24	377	390	373	387	504,000	387
1998-09-22	360	366	357	362	775,000	362
1998-09-21	360	367	360	360	436,000	360
1998-09-18	360	380	355	375	551,000	375
1998-09-17	369	370	355	355	356,000	355
1998-09-16	370	373	360	360	751,000	360
1998-09-14	358	375	357	374	511,000	374
1998-09-11	360	370	350	357	3,548,000	357
1998-09-10	395	399	371	379	651,000	379
1998-09-09	410	412	396	400	899,000	400
1998-09-08	388	431	388	408	916,000	408
1998-09-07	350	400	350	388	710,000	388
1998-09-04	380	384	360	360	255,000	360
1998-09-03	380	388	376	388	376,000	388
1998-09-02	395	406	380	390	428,000	390
1998-09-01	380	395	371	395	538,000	395
1998-08-31	390	395	386	391	339,000	391
1998-08-28	385	396	385	385	974,000	385
1998-08-27	420	425	401	408	509,000	408
1998-08-26	429	432	420	425	488,000	425
1998-08-25	426	435	426	429	787,000	429
1998-08-24	426	432	420	424	311,000	424
1998-08-21	440	445	439	439	265,000	439
1998-08-20	456	456	433	450	392,000	450
1998-08-19	449	459	449	456	452,000	456
1998-08-18	429	451	429	449	790,000	449
1998-08-17	426	430	420	429	725,000	429
1998-08-14	439	441	421	429	986,000	429
1998-08-13	427	447	427	447	442,000	447
1998-08-12	433	437	427	427	1,263,000	427
1998-08-11	440	443	427	430	696,000	430
1998-08-10	441	455	430	441	985,000	441
1998-08-07	449	450	436	446	734,000	446
1998-08-06	446	450	439	446	578,000	446
1998-08-05	445	450	436	446	618,000	446
1998-08-04	460	460	445	450	442,000	450
1998-08-03	472	475	461	465	330,000	465
1998-07-31	465	478	465	477	691,000	477
1998-07-30	450	465	450	460	463,000	460
1998-07-29	451	457	449	455	366,000	455
1998-07-28	452	461	446	461	285,000	461
1998-07-27	467	467	451	451	738,000	451
1998-07-24	457	469	456	469	518,000	469
1998-07-23	460	462	449	462	611,000	462
1998-07-22	471	471	451	464	562,000	464
1998-07-21	480	483	470	476	610,000	476
1998-07-17	479	485	470	476	508,000	476
1998-07-16	467	484	461	484	555,000	484
1998-07-15	479	479	466	472	547,000	472
1998-07-14	466	475	459	474	790,000	474
1998-07-13	440	464	432	462	840,000	462
1998-07-10	463	467	445	445	1,179,000	445
1998-07-09	470	470	454	459	541,000	459
1998-07-08	468	474	466	470	988,000	470
1998-07-07	467	470	463	464	435,000	464
1998-07-06	471	471	465	468	588,000	468
1998-07-03	477	485	472	475	1,147,000	475
1998-07-02	485	499	475	487	2,432,000	487
1998-07-01	440	470	439	470	2,554,000	470
1998-06-30	425	438	420	436	1,092,000	436
1998-06-29	419	425	417	425	481,000	425
1998-06-26	424	424	410	420	1,203,000	420
1998-06-25	411	425	402	420	1,303,000	420
1998-06-24	394	416	394	412	963,000	412
1998-06-23	401	402	392	396	645,000	396
1998-06-22	413	416	401	403	410,000	403
1998-06-19	394	420	393	415	1,248,000	415
1998-06-18	395	398	390	394	851,000	394
1998-06-17	380	380	366	375	412,000	375
1998-06-16	360	374	352	374	1,113,000	374
1998-06-15	360	365	360	363	258,000	363
1998-06-12	358	365	340	364	1,671,000	364
1998-06-11	350	360	350	354	485,000	354
1998-06-10	375	375	359	360	404,000	360
1998-06-09	361	372	361	371	604,000	371
1998-06-08	366	370	363	364	147,000	364
1998-06-05	367	370	361	367	249,000	367
1998-06-04	366	375	365	368	188,000	368
1998-06-03	381	381	363	366	550,000	366
1998-06-02	365	380	365	380	322,000	380
1998-06-01	369	371	369	370	513,000	370
1998-05-29	370	376	370	373	528,000	373
1998-05-28	357	377	356	375	911,000	375
1998-05-27	364	365	350	353	293,000	353
1998-05-26	369	375	366	369	370,000	369
1998-05-25	353	368	353	368	224,000	368
1998-05-22	362	372	350	350	471,000	350
1998-05-21	348	365	347	360	449,000	360
1998-05-20	336	350	336	341	418,000	341
1998-05-19	337	341	325	341	196,000	341
1998-05-18	334	343	310	340	233,000	340
1998-05-15	341	345	330	334	604,000	334
1998-05-14	350	351	339	340	1,149,000	340
1998-05-13	342	352	337	350	900,000	350
1998-05-12	344	347	336	342	780,000	342
1998-05-11	324	336	324	335	210,000	335
1998-05-08	322	332	322	324	1,338,000	324
1998-05-07	311	325	311	322	930,000	322
1998-05-06	331	331	311	311	639,000	311
1998-05-01	332	333	322	330	782,000	330
1998-04-30	339	341	333	341	922,000	341
1998-04-28	337	338	327	335	517,000	335
1998-04-27	360	363	340	340	674,000	340
1998-04-24	350	364	347	357	533,000	357
1998-04-23	350	357	340	340	673,000	340
1998-04-22	363	366	353	360	554,000	360
1998-04-21	359	380	350	368	388,000	368
1998-04-20	367	367	350	354	236,000	354
1998-04-17	354	370	348	370	637,000	370
1998-04-16	390	393	352	353	976,000	353
1998-04-15	390	393	385	389	436,000	389
1998-04-14	390	393	383	391	429,000	391
1998-04-13	380	390	380	385	335,000	385
1998-04-10	386	390	375	390	428,000	390
1998-04-09	385	395	377	386	471,000	386
1998-04-08	375	390	370	380	707,000	380
1998-04-07	345	370	345	370	554,000	370
1998-04-06	352	360	346	348	342,000	348
1998-04-03	347	360	334	348	518,000	348
1998-04-02	369	373	331	337	1,205,000	337
1998-04-01	396	396	384	384	454,000	384
1998-03-31	393	408	390	408	664,000	408
1998-03-30	421	423	392	392	477,000	392
1998-03-27	417	423	410	416	284,000	416
1998-03-26	407	424	407	422	435,000	422
1998-03-25	402	425	402	413	419,000	413
1998-03-24	406	406	396	400	735,000	400
1998-03-23	408	415	406	411	318,000	411
1998-03-20	402	415	402	413	553,000	413
1998-03-19	403	417	400	412	275,000	412
1998-03-18	416	416	398	398	227,000	398
1998-03-17	411	425	408	410	221,000	410
1998-03-16	420	425	403	409	360,000	409
1998-03-13	400	430	400	420	1,230,000	420
1998-03-12	411	411	404	405	377,000	405
1998-03-11	415	416	410	411	374,000	411
1998-03-10	403	415	403	410	437,000	410
1998-03-09	422	422	404	405	213,000	405
1998-03-06	403	419	403	417	340,000	417
1998-03-05	406	408	400	405	357,000	405
1998-03-04	412	424	406	411	215,000	411
1998-03-03	411	420	405	415	512,000	415
1998-03-02	421	434	417	431	796,000	431
1998-02-27	380	403	380	401	744,000	401
1998-02-26	375	380	371	376	904,000	376
1998-02-25	370	371	355	369	1,188,000	369
1998-02-24	390	390	374	374	536,000	374
1998-02-23	395	402	390	390	471,000	390
1998-02-20	400	403	396	400	519,000	400
1998-02-19	405	411	401	405	410,000	405
1998-02-18	410	414	402	405	241,000	405
1998-02-17	398	401	395	399	446,000	399
1998-02-16	412	417	412	413	194,000	413
1998-02-13	454	454	420	422	774,000	422
1998-02-12	456	456	442	450	609,000	450
1998-02-10	453	458	450	451	402,000	451
1998-02-09	450	458	440	458	1,027,000	458
1998-02-06	420	445	418	440	1,859,000	440
1998-02-05	395	412	393	405	823,000	405
1998-02-04	400	405	390	390	614,000	390
1998-02-03	421	424	400	402	918,000	402
1998-02-02	424	426	416	426	610,000	426
1998-01-30	440	442	423	424	1,069,000	424
1998-01-29	423	451	417	450	1,436,000	450
1998-01-28	425	425	413	413	831,000	413
1998-01-27	418	425	391	415	1,011,000	415
1998-01-26	385	420	385	413	961,000	413
1998-01-23	354	375	354	375	925,000	375
1998-01-22	332	360	332	354	1,216,000	354
1998-01-21	321	343	320	336	1,544,000	336
1998-01-20	310	317	306	309	1,005,000	309
1998-01-19	319	330	310	313	1,596,000	313
1998-01-16	296	320	295	314	780,000	314
1998-01-14	294	299	289	294	775,000	294
1998-01-13	304	304	291	293	485,000	293
1998-01-12	285	293	285	289	536,000	289
1998-01-09	289	300	285	295	527,000	295
1998-01-08	280	310	280	289	801,000	289
1998-01-07	279	284	275	276	216,000	276
1998-01-06	287	302	272	289	306,000	289
1998-01-05	299	305	285	285	141,000	285

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