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