6472 NTN(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 365 | 366 | 350 | 355 | 127,000 | 355 |
| 2000-12-28 | 359 | 360 | 353 | 360 | 229,000 | 360 |
| 2000-12-27 | 349 | 359 | 349 | 359 | 265,000 | 359 |
| 2000-12-26 | 366 | 370 | 353 | 359 | 529,000 | 359 |
| 2000-12-25 | 360 | 366 | 355 | 360 | 713,000 | 360 |
| 2000-12-22 | 350 | 360 | 345 | 355 | 1,084,000 | 355 |
| 2000-12-21 | 342 | 345 | 318 | 345 | 1,313,000 | 345 |
| 2000-12-20 | 340 | 353 | 332 | 345 | 695,000 | 345 |
| 2000-12-19 | 365 | 365 | 343 | 345 | 448,000 | 345 |
| 2000-12-18 | 360 | 367 | 357 | 360 | 813,000 | 360 |
| 2000-12-15 | 363 | 373 | 360 | 361 | 1,335,000 | 361 |
| 2000-12-14 | 362 | 364 | 355 | 357 | 1,068,000 | 357 |
| 2000-12-13 | 355 | 368 | 350 | 367 | 1,780,000 | 367 |
| 2000-12-12 | 356 | 356 | 341 | 350 | 1,200,000 | 350 |
| 2000-12-11 | 345 | 347 | 341 | 346 | 657,000 | 346 |
| 2000-12-08 | 330 | 335 | 330 | 330 | 2,369,000 | 330 |
| 2000-12-07 | 340 | 345 | 335 | 335 | 482,000 | 335 |
| 2000-12-06 | 347 | 348 | 338 | 343 | 1,060,000 | 343 |
| 2000-12-05 | 349 | 349 | 335 | 337 | 755,000 | 337 |
| 2000-12-04 | 340 | 347 | 333 | 345 | 675,000 | 345 |
| 2000-12-01 | 329 | 350 | 329 | 333 | 1,586,000 | 333 |
| 2000-11-30 | 323 | 332 | 318 | 331 | 1,820,000 | 331 |
| 2000-11-29 | 318 | 320 | 316 | 320 | 792,000 | 320 |
| 2000-11-28 | 318 | 322 | 317 | 317 | 753,000 | 317 |
| 2000-11-27 | 316 | 320 | 313 | 318 | 1,312,000 | 318 |
| 2000-11-24 | 310 | 320 | 310 | 314 | 575,000 | 314 |
| 2000-11-22 | 315 | 318 | 303 | 310 | 892,000 | 310 |
| 2000-11-21 | 323 | 323 | 312 | 315 | 1,128,000 | 315 |
| 2000-11-20 | 330 | 335 | 326 | 329 | 467,000 | 329 |
| 2000-11-17 | 329 | 335 | 328 | 335 | 943,000 | 335 |
| 2000-11-16 | 333 | 334 | 326 | 329 | 520,000 | 329 |
| 2000-11-15 | 329 | 334 | 327 | 330 | 1,050,000 | 330 |
| 2000-11-14 | 328 | 328 | 322 | 327 | 749,000 | 327 |
| 2000-11-13 | 330 | 330 | 321 | 323 | 900,000 | 323 |
| 2000-11-10 | 323 | 335 | 321 | 335 | 1,221,000 | 335 |
| 2000-11-09 | 327 | 333 | 318 | 328 | 900,000 | 328 |
| 2000-11-08 | 335 | 341 | 329 | 337 | 1,137,000 | 337 |
| 2000-11-07 | 337 | 343 | 330 | 335 | 1,116,000 | 335 |
| 2000-11-06 | 330 | 340 | 324 | 337 | 1,325,000 | 337 |
| 2000-11-02 | 313 | 328 | 313 | 325 | 2,408,000 | 325 |
| 2000-11-01 | 314 | 317 | 310 | 313 | 1,668,000 | 313 |
| 2000-10-31 | 312 | 312 | 309 | 310 | 1,695,000 | 310 |
| 2000-10-30 | 315 | 315 | 307 | 308 | 917,000 | 308 |
| 2000-10-27 | 320 | 320 | 306 | 310 | 1,275,000 | 310 |
| 2000-10-26 | 320 | 321 | 310 | 320 | 838,000 | 320 |
| 2000-10-25 | 325 | 326 | 315 | 323 | 521,000 | 323 |
| 2000-10-24 | 329 | 329 | 319 | 324 | 1,271,000 | 324 |
| 2000-10-23 | 339 | 339 | 329 | 331 | 1,258,000 | 331 |
| 2000-10-20 | 344 | 349 | 337 | 340 | 866,000 | 340 |
| 2000-10-19 | 339 | 340 | 322 | 329 | 2,078,000 | 329 |
| 2000-10-18 | 355 | 355 | 336 | 343 | 883,000 | 343 |
| 2000-10-17 | 364 | 364 | 354 | 355 | 1,062,000 | 355 |
| 2000-10-16 | 375 | 378 | 365 | 365 | 789,000 | 365 |
| 2000-10-13 | 376 | 376 | 367 | 370 | 1,031,000 | 370 |
| 2000-10-12 | 383 | 392 | 383 | 390 | 425,000 | 390 |
| 2000-10-11 | 400 | 400 | 385 | 388 | 483,000 | 388 |
| 2000-10-10 | 401 | 401 | 389 | 397 | 671,000 | 397 |
| 2000-10-06 | 403 | 403 | 395 | 399 | 458,000 | 399 |
| 2000-10-05 | 415 | 415 | 401 | 406 | 325,000 | 406 |
| 2000-10-04 | 408 | 408 | 401 | 405 | 487,000 | 405 |
| 2000-10-03 | 405 | 415 | 401 | 410 | 483,000 | 410 |
| 2000-10-02 | 400 | 406 | 390 | 400 | 815,000 | 400 |
| 2000-09-29 | 402 | 404 | 396 | 400 | 498,000 | 400 |
| 2000-09-28 | 400 | 400 | 391 | 391 | 262,000 | 391 |
| 2000-09-27 | 398 | 403 | 392 | 400 | 305,000 | 400 |
| 2000-09-26 | 397 | 404 | 391 | 403 | 446,000 | 403 |
| 2000-09-25 | 417 | 417 | 399 | 410 | 374,000 | 410 |
| 2000-09-22 | 403 | 404 | 395 | 399 | 549,000 | 399 |
| 2000-09-21 | 407 | 414 | 403 | 403 | 580,000 | 403 |
| 2000-09-20 | 406 | 426 | 406 | 424 | 625,000 | 424 |
| 2000-09-19 | 395 | 403 | 392 | 403 | 620,000 | 403 |
| 2000-09-18 | 411 | 411 | 398 | 404 | 1,040,000 | 404 |
| 2000-09-14 | 438 | 438 | 415 | 415 | 560,000 | 415 |
| 2000-09-13 | 428 | 428 | 420 | 428 | 480,000 | 428 |
| 2000-09-12 | 421 | 431 | 415 | 418 | 455,000 | 418 |
| 2000-09-11 | 450 | 450 | 423 | 426 | 295,000 | 426 |
| 2000-09-08 | 445 | 449 | 436 | 448 | 1,626,000 | 448 |
| 2000-09-07 | 441 | 449 | 440 | 449 | 401,000 | 449 |
| 2000-09-06 | 441 | 450 | 436 | 438 | 347,000 | 438 |
| 2000-09-05 | 452 | 456 | 440 | 444 | 353,000 | 444 |
| 2000-09-04 | 439 | 455 | 433 | 450 | 506,000 | 450 |
| 2000-09-01 | 455 | 455 | 436 | 440 | 315,000 | 440 |
| 2000-08-31 | 445 | 453 | 442 | 450 | 246,000 | 450 |
| 2000-08-30 | 456 | 458 | 445 | 445 | 216,000 | 445 |
| 2000-08-29 | 459 | 467 | 450 | 461 | 592,000 | 461 |
| 2000-08-28 | 460 | 462 | 449 | 459 | 1,400,000 | 459 |
| 2000-08-25 | 472 | 472 | 459 | 460 | 2,542,000 | 460 |
| 2000-08-24 | 461 | 470 | 446 | 468 | 2,774,000 | 468 |
| 2000-08-23 | 450 | 450 | 438 | 449 | 781,000 | 449 |
| 2000-08-22 | 430 | 450 | 430 | 450 | 481,000 | 450 |
| 2000-08-21 | 431 | 442 | 425 | 430 | 477,000 | 430 |
| 2000-08-18 | 425 | 430 | 420 | 428 | 348,000 | 428 |
| 2000-08-17 | 428 | 430 | 423 | 430 | 521,000 | 430 |
| 2000-08-16 | 425 | 430 | 421 | 430 | 1,019,000 | 430 |
| 2000-08-15 | 439 | 444 | 428 | 431 | 637,000 | 431 |
| 2000-08-14 | 445 | 450 | 436 | 441 | 513,000 | 441 |
| 2000-08-11 | 450 | 460 | 443 | 450 | 1,613,000 | 450 |
| 2000-08-10 | 449 | 450 | 433 | 447 | 451,000 | 447 |
| 2000-08-09 | 445 | 450 | 432 | 447 | 512,000 | 447 |
| 2000-08-08 | 449 | 450 | 436 | 436 | 334,000 | 436 |
| 2000-08-07 | 433 | 454 | 431 | 454 | 348,000 | 454 |
| 2000-08-04 | 425 | 453 | 423 | 443 | 1,131,000 | 443 |
| 2000-08-03 | 436 | 439 | 416 | 423 | 642,000 | 423 |
| 2000-08-02 | 450 | 450 | 438 | 439 | 452,000 | 439 |
| 2000-08-01 | 431 | 450 | 421 | 450 | 1,140,000 | 450 |
| 2000-07-31 | 424 | 444 | 400 | 431 | 1,185,000 | 431 |
| 2000-07-28 | 425 | 433 | 415 | 419 | 408,000 | 419 |
| 2000-07-27 | 424 | 446 | 419 | 445 | 1,166,000 | 445 |
| 2000-07-26 | 434 | 437 | 420 | 429 | 663,000 | 429 |
| 2000-07-25 | 411 | 430 | 410 | 429 | 713,000 | 429 |
| 2000-07-24 | 435 | 435 | 402 | 411 | 1,937,000 | 411 |
| 2000-07-21 | 463 | 467 | 405 | 433 | 2,199,000 | 433 |
| 2000-07-19 | 472 | 472 | 460 | 468 | 1,831,000 | 468 |
| 2000-07-18 | 500 | 500 | 472 | 472 | 1,895,000 | 472 |
| 2000-07-17 | 486 | 500 | 483 | 500 | 2,349,000 | 500 |
| 2000-07-14 | 451 | 479 | 450 | 476 | 1,170,000 | 476 |
| 2000-07-13 | 487 | 487 | 451 | 453 | 1,385,000 | 453 |
| 2000-07-12 | 497 | 501 | 486 | 487 | 695,000 | 487 |
| 2000-07-11 | 498 | 506 | 485 | 497 | 2,201,000 | 497 |
| 2000-07-10 | 482 | 501 | 477 | 500 | 4,646,000 | 500 |
| 2000-07-07 | 480 | 487 | 476 | 482 | 2,943,000 | 482 |
| 2000-07-06 | 465 | 478 | 454 | 465 | 2,628,000 | 465 |
| 2000-07-05 | 477 | 489 | 463 | 465 | 5,341,000 | 465 |
| 2000-07-04 | 457 | 457 | 439 | 447 | 2,467,000 | 447 |
| 2000-07-03 | 457 | 465 | 452 | 452 | 1,793,000 | 452 |
| 2000-06-30 | 450 | 457 | 446 | 453 | 1,155,000 | 453 |
| 2000-06-29 | 449 | 454 | 446 | 450 | 2,158,000 | 450 |
| 2000-06-28 | 430 | 444 | 428 | 434 | 1,317,000 | 434 |
| 2000-06-27 | 418 | 430 | 417 | 429 | 1,213,000 | 429 |
| 2000-06-26 | 420 | 423 | 416 | 421 | 1,165,000 | 421 |
| 2000-06-23 | 421 | 425 | 408 | 420 | 1,149,000 | 420 |
| 2000-06-22 | 430 | 432 | 426 | 426 | 1,876,000 | 426 |
| 2000-06-21 | 417 | 434 | 416 | 433 | 2,635,000 | 433 |
| 2000-06-20 | 415 | 422 | 411 | 415 | 1,421,000 | 415 |
| 2000-06-19 | 406 | 414 | 406 | 411 | 930,000 | 411 |
| 2000-06-16 | 410 | 413 | 404 | 409 | 914,000 | 409 |
| 2000-06-15 | 402 | 415 | 397 | 401 | 1,229,000 | 401 |
| 2000-06-14 | 414 | 423 | 410 | 417 | 4,703,000 | 417 |
| 2000-06-13 | 385 | 415 | 380 | 406 | 5,929,000 | 406 |
| 2000-06-12 | 350 | 373 | 350 | 370 | 762,000 | 370 |
| 2000-06-09 | 348 | 357 | 348 | 352 | 2,003,000 | 352 |
| 2000-06-08 | 358 | 360 | 355 | 358 | 613,000 | 358 |
| 2000-06-07 | 355 | 359 | 348 | 350 | 539,000 | 350 |
| 2000-06-06 | 350 | 362 | 346 | 359 | 610,000 | 359 |
| 2000-06-05 | 355 | 358 | 340 | 346 | 529,000 | 346 |
| 2000-06-02 | 360 | 360 | 350 | 351 | 429,000 | 351 |
| 2000-06-01 | 352 | 360 | 346 | 360 | 438,000 | 360 |
| 2000-05-31 | 350 | 358 | 348 | 352 | 471,000 | 352 |
| 2000-05-30 | 357 | 362 | 315 | 350 | 682,000 | 350 |
| 2000-05-29 | 360 | 362 | 348 | 360 | 446,000 | 360 |
| 2000-05-26 | 375 | 380 | 362 | 364 | 1,997,000 | 364 |
| 2000-05-25 | 354 | 371 | 345 | 370 | 1,895,000 | 370 |
| 2000-05-24 | 335 | 345 | 327 | 344 | 689,000 | 344 |
| 2000-05-23 | 340 | 346 | 335 | 340 | 693,000 | 340 |
| 2000-05-22 | 327 | 338 | 326 | 337 | 1,617,000 | 337 |
| 2000-05-19 | 330 | 333 | 313 | 318 | 467,000 | 318 |
| 2000-05-18 | 330 | 334 | 325 | 326 | 304,000 | 326 |
| 2000-05-17 | 333 | 336 | 332 | 333 | 545,000 | 333 |
| 2000-05-16 | 331 | 332 | 328 | 332 | 417,000 | 332 |
| 2000-05-15 | 329 | 333 | 325 | 328 | 499,000 | 328 |
| 2000-05-12 | 325 | 329 | 317 | 326 | 1,805,000 | 326 |
| 2000-05-11 | 343 | 349 | 328 | 330 | 743,000 | 330 |
| 2000-05-10 | 336 | 340 | 334 | 338 | 348,000 | 338 |
| 2000-05-09 | 342 | 346 | 336 | 336 | 328,000 | 336 |
| 2000-05-08 | 345 | 350 | 340 | 342 | 361,000 | 342 |
| 2000-05-02 | 355 | 366 | 349 | 349 | 602,000 | 349 |
| 2000-05-01 | 331 | 340 | 328 | 340 | 682,000 | 340 |
| 2000-04-28 | 349 | 355 | 336 | 336 | 714,000 | 336 |
| 2000-04-27 | 352 | 360 | 348 | 349 | 431,000 | 349 |
| 2000-04-26 | 368 | 370 | 346 | 352 | 696,000 | 352 |
| 2000-04-25 | 374 | 375 | 362 | 363 | 787,000 | 363 |
| 2000-04-24 | 357 | 369 | 357 | 369 | 1,187,000 | 369 |
| 2000-04-21 | 380 | 382 | 342 | 352 | 2,927,000 | 352 |
| 2000-04-20 | 368 | 375 | 366 | 375 | 1,149,000 | 375 |
| 2000-04-19 | 366 | 376 | 360 | 368 | 1,479,000 | 368 |
| 2000-04-18 | 375 | 380 | 360 | 370 | 1,970,000 | 370 |
| 2000-04-17 | 380 | 384 | 366 | 366 | 2,402,000 | 366 |
| 2000-04-14 | 370 | 391 | 366 | 391 | 4,365,000 | 391 |
| 2000-04-13 | 358 | 370 | 358 | 370 | 1,723,000 | 370 |
| 2000-04-12 | 356 | 362 | 351 | 362 | 407,000 | 362 |
| 2000-04-11 | 365 | 367 | 357 | 357 | 830,000 | 357 |
| 2000-04-10 | 345 | 365 | 342 | 362 | 1,738,000 | 362 |
| 2000-04-07 | 360 | 361 | 346 | 350 | 1,028,000 | 350 |
| 2000-04-06 | 349 | 361 | 347 | 361 | 2,387,000 | 361 |
| 2000-04-05 | 330 | 350 | 326 | 347 | 1,255,000 | 347 |
| 2000-04-04 | 330 | 331 | 326 | 330 | 1,084,000 | 330 |
| 2000-04-03 | 316 | 331 | 310 | 325 | 690,000 | 325 |
| 2000-03-31 | 314 | 321 | 301 | 310 | 506,000 | 310 |
| 2000-03-30 | 330 | 331 | 306 | 312 | 1,082,000 | 312 |
| 2000-03-29 | 332 | 334 | 326 | 329 | 1,314,000 | 329 |
| 2000-03-28 | 323 | 330 | 313 | 327 | 1,583,000 | 327 |
| 2000-03-27 | 303 | 330 | 301 | 330 | 2,086,000 | 330 |
| 2000-03-24 | 305 | 305 | 295 | 298 | 2,203,000 | 298 |
| 2000-03-23 | 323 | 328 | 303 | 310 | 5,638,000 | 310 |
| 2000-03-22 | 251 | 261 | 251 | 253 | 790,000 | 253 |
| 2000-03-21 | 250 | 256 | 243 | 250 | 763,000 | 250 |
| 2000-03-17 | 244 | 256 | 243 | 250 | 1,117,000 | 250 |
| 2000-03-16 | 245 | 245 | 236 | 239 | 1,041,000 | 239 |
| 2000-03-15 | 250 | 252 | 248 | 251 | 463,000 | 251 |
| 2000-03-14 | 261 | 264 | 242 | 248 | 960,000 | 248 |
| 2000-03-13 | 264 | 271 | 250 | 261 | 1,368,000 | 261 |
| 2000-03-10 | 263 | 263 | 250 | 259 | 3,028,000 | 259 |
| 2000-03-09 | 262 | 262 | 254 | 258 | 967,000 | 258 |
| 2000-03-08 | 257 | 271 | 252 | 258 | 1,464,000 | 258 |
| 2000-03-07 | 260 | 272 | 260 | 272 | 1,776,000 | 272 |
| 2000-03-06 | 261 | 264 | 256 | 259 | 636,000 | 259 |
| 2000-03-03 | 257 | 257 | 253 | 255 | 911,000 | 255 |
| 2000-03-02 | 253 | 259 | 250 | 257 | 1,072,000 | 257 |
| 2000-03-01 | 271 | 271 | 252 | 262 | 969,000 | 262 |
| 2000-02-29 | 239 | 244 | 237 | 241 | 635,000 | 241 |
| 2000-02-28 | 241 | 246 | 237 | 237 | 501,000 | 237 |
| 2000-02-25 | 234 | 240 | 233 | 236 | 735,000 | 236 |
| 2000-02-24 | 239 | 239 | 232 | 233 | 862,000 | 233 |
| 2000-02-23 | 240 | 244 | 231 | 240 | 858,000 | 240 |
| 2000-02-22 | 246 | 246 | 240 | 240 | 765,000 | 240 |
| 2000-02-21 | 253 | 256 | 245 | 246 | 758,000 | 246 |
| 2000-02-18 | 254 | 260 | 254 | 256 | 1,060,000 | 256 |
| 2000-02-17 | 260 | 275 | 253 | 253 | 788,000 | 253 |
| 2000-02-16 | 263 | 265 | 258 | 260 | 846,000 | 260 |
| 2000-02-15 | 266 | 270 | 260 | 260 | 576,000 | 260 |
| 2000-02-14 | 285 | 286 | 275 | 275 | 731,000 | 275 |
| 2000-02-10 | 260 | 266 | 253 | 255 | 1,895,000 | 255 |
| 2000-02-09 | 268 | 269 | 265 | 265 | 691,000 | 265 |
| 2000-02-08 | 276 | 277 | 265 | 268 | 767,000 | 268 |
| 2000-02-07 | 273 | 282 | 273 | 276 | 503,000 | 276 |
| 2000-02-04 | 278 | 280 | 272 | 272 | 724,000 | 272 |
| 2000-02-03 | 282 | 283 | 275 | 276 | 750,000 | 276 |
| 2000-02-02 | 290 | 293 | 282 | 282 | 572,000 | 282 |
| 2000-02-01 | 285 | 285 | 279 | 280 | 719,000 | 280 |
| 2000-01-31 | 288 | 288 | 277 | 283 | 1,297,000 | 283 |
| 2000-01-28 | 286 | 289 | 279 | 286 | 1,251,000 | 286 |
| 2000-01-27 | 290 | 304 | 285 | 295 | 882,000 | 295 |
| 2000-01-26 | 306 | 310 | 290 | 290 | 759,000 | 290 |
| 2000-01-25 | 306 | 306 | 290 | 305 | 697,000 | 305 |
| 2000-01-24 | 300 | 313 | 300 | 306 | 489,000 | 306 |
| 2000-01-21 | 320 | 320 | 295 | 310 | 745,000 | 310 |
| 2000-01-20 | 323 | 328 | 314 | 326 | 431,000 | 326 |
| 2000-01-19 | 310 | 328 | 306 | 313 | 620,000 | 313 |
| 2000-01-18 | 306 | 310 | 299 | 305 | 1,107,000 | 305 |
| 2000-01-17 | 307 | 322 | 299 | 321 | 1,073,000 | 321 |
| 2000-01-14 | 285 | 299 | 285 | 299 | 1,525,000 | 299 |
| 2000-01-13 | 276 | 286 | 273 | 280 | 884,000 | 280 |
| 2000-01-12 | 271 | 277 | 271 | 271 | 809,000 | 271 |
| 2000-01-11 | 290 | 290 | 271 | 272 | 721,000 | 272 |
| 2000-01-07 | 288 | 292 | 280 | 285 | 298,000 | 285 |
| 2000-01-06 | 290 | 290 | 273 | 273 | 1,026,000 | 273 |
| 2000-01-05 | 293 | 305 | 286 | 292 | 881,000 | 292 |
| 2000-01-04 | 302 | 302 | 290 | 293 | 289,000 | 293 |
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