6472 NTN(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	302	308	301	302	183,000	302
1999-12-29	305	305	300	302	343,000	302
1999-12-28	325	328	306	310	282,000	310
1999-12-27	344	344	329	335	308,000	335
1999-12-24	337	337	334	334	277,000	334
1999-12-22	322	337	316	337	848,000	337
1999-12-21	310	327	309	325	666,000	325
1999-12-20	307	311	298	300	762,000	300
1999-12-17	310	320	303	306	662,000	306
1999-12-16	315	315	299	303	1,347,000	303
1999-12-15	329	329	312	313	689,000	313
1999-12-14	320	330	310	329	1,044,000	329
1999-12-13	325	334	321	325	838,000	325
1999-12-10	333	341	329	329	3,636,000	329
1999-12-09	344	352	336	345	322,000	345
1999-12-08	346	351	341	341	494,000	341
1999-12-07	365	370	350	351	414,000	351
1999-12-06	351	370	351	365	634,000	365
1999-12-03	349	353	345	346	743,000	346
1999-12-02	363	363	349	349	474,000	349
1999-12-01	355	369	349	369	692,000	369
1999-11-30	350	358	345	355	901,000	355
1999-11-29	350	352	343	345	502,000	345
1999-11-26	355	356	347	347	873,000	347
1999-11-25	355	358	348	350	1,031,000	350
1999-11-24	366	375	365	365	408,000	365
1999-11-22	375	380	370	376	426,000	376
1999-11-19	395	416	395	410	1,616,000	410
1999-11-18	380	383	367	380	1,178,000	380
1999-11-17	335	385	332	374	1,870,000	374
1999-11-16	351	353	330	330	1,230,000	330
1999-11-15	364	370	353	359	1,104,000	359
1999-11-12	377	379	368	369	1,086,000	369
1999-11-11	390	394	380	382	650,000	382
1999-11-10	406	410	392	392	470,000	392
1999-11-09	406	419	396	416	997,000	416
1999-11-08	416	416	386	406	324,000	406
1999-11-05	412	420	412	416	843,000	416
1999-11-04	406	418	406	414	368,000	414
1999-11-02	400	415	396	411	615,000	411
1999-11-01	388	410	388	390	848,000	390
1999-10-29	405	410	379	379	912,000	379
1999-10-28	403	405	390	390	458,000	390
1999-10-27	403	406	389	406	764,000	406
1999-10-26	402	410	402	405	559,000	405
1999-10-25	405	415	400	403	1,099,000	403
1999-10-22	390	406	384	402	1,498,000	402
1999-10-21	382	390	374	390	863,000	390
1999-10-20	385	393	383	391	742,000	391
1999-10-19	387	387	375	377	958,000	377
1999-10-18	385	398	374	382	2,211,000	382
1999-10-15	375	380	350	360	920,000	360
1999-10-14	380	385	372	380	778,000	380
1999-10-13	367	379	365	372	766,000	372
1999-10-12	364	367	358	367	763,000	367
1999-10-08	330	365	329	365	1,514,000	365
1999-10-07	333	338	325	327	647,000	327
1999-10-06	335	340	326	328	576,000	328
1999-10-05	351	359	332	338	600,000	338
1999-10-04	362	362	341	350	504,000	350
1999-10-01	350	368	347	360	732,000	360
1999-09-30	335	348	335	347	793,000	347
1999-09-29	325	330	320	322	543,000	322
1999-09-28	325	336	325	325	292,000	325
1999-09-27	334	336	320	320	449,000	320
1999-09-24	340	340	319	322	779,000	322
1999-09-22	330	339	328	335	756,000	335
1999-09-21	340	343	332	335	599,000	335
1999-09-20	351	351	338	340	445,000	340
1999-09-17	341	350	340	346	675,000	346
1999-09-16	340	344	322	336	1,069,000	336
1999-09-14	366	366	347	350	941,000	350
1999-09-13	381	382	370	370	408,000	370
1999-09-10	371	386	370	371	2,256,000	371
1999-09-09	380	381	371	373	263,000	373
1999-09-08	375	378	370	373	409,000	373
1999-09-07	379	379	371	375	287,000	375
1999-09-06	378	382	372	372	150,000	372
1999-09-03	376	384	375	380	369,000	380
1999-09-02	377	380	371	371	470,000	371
1999-09-01	375	389	375	386	618,000	386
1999-08-31	395	400	380	380	416,000	380
1999-08-30	392	400	388	400	180,000	400
1999-08-27	408	409	385	387	447,000	387
1999-08-26	408	418	407	412	1,637,000	412
1999-08-25	399	403	390	393	395,000	393
1999-08-24	410	410	387	390	473,000	390
1999-08-23	384	405	384	405	708,000	405
1999-08-20	392	394	376	389	543,000	389
1999-08-19	377	389	376	388	529,000	388
1999-08-18	384	388	376	379	850,000	379
1999-08-17	384	390	384	388	438,000	388
1999-08-16	381	390	374	389	439,000	389
1999-08-13	373	381	366	376	595,000	376
1999-08-12	382	390	380	382	205,000	382
1999-08-11	381	399	377	377	525,000	377
1999-08-10	377	378	369	376	380,000	376
1999-08-09	367	374	366	372	263,000	372
1999-08-06	365	370	360	362	388,000	362
1999-08-05	370	371	360	365	475,000	365
1999-08-04	385	388	375	377	473,000	377
1999-08-03	378	387	362	387	341,000	387
1999-08-02	385	394	385	393	268,000	393
1999-07-30	391	394	376	385	828,000	385
1999-07-29	379	385	377	381	1,577,000	381
1999-07-28	372	378	371	374	746,000	374
1999-07-27	360	374	360	370	649,000	370
1999-07-26	369	369	358	358	842,000	358
1999-07-23	376	377	370	373	609,000	373
1999-07-22	386	389	375	376	853,000	376
1999-07-21	396	396	386	389	583,000	389
1999-07-19	401	402	396	400	737,000	400
1999-07-16	408	408	391	398	886,000	398
1999-07-15	415	416	405	408	597,000	408
1999-07-14	426	430	421	424	1,064,000	424
1999-07-13	418	428	417	424	455,000	424
1999-07-12	410	425	405	424	434,000	424
1999-07-09	410	420	410	410	1,098,000	410
1999-07-08	414	415	410	410	547,000	410
1999-07-07	429	429	413	413	317,000	413
1999-07-06	418	429	418	424	368,000	424
1999-07-05	425	430	413	416	798,000	416
1999-07-02	440	443	422	424	501,000	424
1999-07-01	429	448	429	435	636,000	435
1999-06-30	450	450	413	413	656,000	413
1999-06-29	448	450	440	446	477,000	446
1999-06-28	455	455	438	440	353,000	440
1999-06-25	442	454	437	447	766,000	447
1999-06-24	440	450	428	437	718,000	437
1999-06-23	444	449	438	438	504,000	438
1999-06-22	454	454	435	448	524,000	448
1999-06-21	460	475	453	460	804,000	460
1999-06-18	477	477	457	457	1,365,000	457
1999-06-17	425	480	420	479	3,425,000	479
1999-06-16	420	425	413	424	414,000	424
1999-06-15	425	425	401	425	446,000	425
1999-06-14	424	435	418	426	1,876,000	426
1999-06-11	410	420	410	414	3,024,000	414
1999-06-10	407	425	407	425	920,000	425
1999-06-09	402	408	402	406	424,000	406
1999-06-08	387	398	387	398	402,000	398
1999-06-07	392	410	392	392	583,000	392
1999-06-04	374	388	374	388	205,000	388
1999-06-03	377	378	362	370	245,000	370
1999-06-02	383	391	378	387	748,000	387
1999-06-01	361	385	361	383	757,000	383
1999-05-31	366	369	350	350	433,000	350
1999-05-28	380	380	360	370	805,000	370
1999-05-27	390	391	382	388	727,000	388
1999-05-26	390	398	386	387	893,000	387
1999-05-25	385	388	385	385	285,000	385
1999-05-24	382	394	382	391	262,000	391
1999-05-21	398	398	388	396	578,000	396
1999-05-20	411	411	389	403	393,000	403
1999-05-19	410	411	406	406	267,000	406
1999-05-18	414	421	408	415	348,000	415
1999-05-17	421	421	407	412	567,000	412
1999-05-14	437	444	426	426	872,000	426
1999-05-13	449	450	435	435	645,000	435
1999-05-12	441	448	434	445	622,000	445
1999-05-11	449	450	435	442	640,000	442
1999-05-10	447	454	441	447	1,373,000	447
1999-05-07	445	447	432	432	680,000	432
1999-05-06	440	448	430	448	711,000	448
1999-04-30	438	439	415	435	457,000	435
1999-04-28	435	448	430	446	843,000	446
1999-04-27	436	446	435	440	1,001,000	440
1999-04-26	417	440	417	435	1,181,000	435
1999-04-23	414	425	410	422	603,000	422
1999-04-22	420	421	412	419	214,000	419
1999-04-21	425	425	416	418	181,000	418
1999-04-20	416	432	416	425	408,000	425
1999-04-19	420	425	413	421	406,000	421
1999-04-16	420	435	420	435	386,000	435
1999-04-15	428	430	413	425	383,000	425
1999-04-14	428	444	420	439	913,000	439
1999-04-13	417	420	410	418	488,000	418
1999-04-12	410	418	410	412	294,000	412
1999-04-09	425	425	414	414	1,852,000	414
1999-04-08	404	408	403	405	563,000	405
1999-04-07	408	416	405	412	584,000	412
1999-04-06	415	425	403	423	789,000	423
1999-04-05	420	436	411	415	342,000	415
1999-04-02	415	434	415	420	205,000	420
1999-04-01	409	435	403	435	381,000	435
1999-03-31	420	425	409	409	456,000	409
1999-03-30	444	444	417	418	308,000	418
1999-03-29	432	443	430	441	351,000	441
1999-03-26	436	447	435	441	463,000	441
1999-03-25	424	439	424	425	621,000	425
1999-03-24	415	421	415	420	467,000	420
1999-03-23	420	429	409	410	892,000	410
1999-03-19	414	425	411	425	553,000	425
1999-03-18	418	425	405	411	713,000	411
1999-03-17	415	440	409	420	694,000	420
1999-03-16	391	425	391	420	1,155,000	420
1999-03-15	390	404	390	404	1,181,000	404
1999-03-12	405	412	402	410	2,699,000	410
1999-03-11	401	413	397	401	1,384,000	401
1999-03-10	390	404	386	396	887,000	396
1999-03-09	378	395	378	395	888,000	395
1999-03-08	393	403	383	383	1,360,000	383
1999-03-05	370	397	367	397	1,235,000	397
1999-03-04	361	370	361	365	340,000	365
1999-03-03	355	362	350	358	377,000	358
1999-03-02	356	358	345	345	638,000	345
1999-03-01	357	361	356	356	351,000	356
1999-02-26	363	368	356	363	506,000	363
1999-02-25	366	367	358	362	1,113,000	362
1999-02-24	365	378	361	361	591,000	361
1999-02-23	355	370	355	370	319,000	370
1999-02-22	358	365	355	358	255,000	358
1999-02-19	352	355	345	350	260,000	350
1999-02-18	355	360	350	360	312,000	360
1999-02-17	365	365	357	360	200,000	360
1999-02-16	361	369	357	360	506,000	360
1999-02-15	364	367	358	361	394,000	361
1999-02-12	375	380	355	355	805,000	355
1999-02-10	381	385	376	385	438,000	385
1999-02-09	384	388	381	386	238,000	386
1999-02-08	380	386	374	384	426,000	384
1999-02-05	379	380	361	380	328,000	380
1999-02-04	378	380	373	379	276,000	379
1999-02-03	368	376	367	372	223,000	372
1999-02-02	382	382	366	366	156,000	366
1999-02-01	377	381	367	380	132,000	380
1999-01-29	382	385	375	377	197,000	377
1999-01-28	385	385	374	380	174,000	380
1999-01-27	382	385	378	380	327,000	380
1999-01-26	379	384	378	381	838,000	381
1999-01-25	365	377	362	374	286,000	374
1999-01-22	360	374	360	360	332,000	360
1999-01-21	370	374	363	363	411,000	363
1999-01-20	369	372	357	372	406,000	372
1999-01-19	372	372	364	366	167,000	366
1999-01-18	362	375	362	367	579,000	367
1999-01-14	342	360	342	360	341,000	360
1999-01-13	352	355	342	342	289,000	342
1999-01-12	347	350	339	349	290,000	349
1999-01-11	338	359	338	348	172,000	348
1999-01-08	343	350	337	338	310,000	338
1999-01-07	353	360	340	343	220,000	343
1999-01-06	331	348	328	348	238,000	348
1999-01-05	337	340	325	327	643,000	327
1999-01-04	351	353	337	337	178,000	337

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