6472 NTN(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 213 | 218 | 210 | 212 | 539,000 | 212 |
| 2001-12-27 | 201 | 203 | 197 | 203 | 666,000 | 203 |
| 2001-12-26 | 212 | 213 | 201 | 201 | 945,000 | 201 |
| 2001-12-25 | 205 | 215 | 202 | 212 | 1,370,000 | 212 |
| 2001-12-21 | 204 | 205 | 201 | 202 | 1,090,000 | 202 |
| 2001-12-20 | 204 | 204 | 193 | 194 | 1,416,000 | 194 |
| 2001-12-19 | 203 | 205 | 195 | 205 | 792,000 | 205 |
| 2001-12-18 | 208 | 212 | 205 | 208 | 1,326,000 | 208 |
| 2001-12-17 | 211 | 214 | 206 | 212 | 853,000 | 212 |
| 2001-12-14 | 208 | 213 | 206 | 207 | 4,267,000 | 207 |
| 2001-12-13 | 215 | 215 | 205 | 205 | 899,000 | 205 |
| 2001-12-12 | 211 | 221 | 209 | 221 | 1,169,000 | 221 |
| 2001-12-11 | 215 | 215 | 207 | 208 | 657,000 | 208 |
| 2001-12-10 | 218 | 219 | 210 | 210 | 878,000 | 210 |
| 2001-12-07 | 218 | 219 | 212 | 213 | 683,000 | 213 |
| 2001-12-06 | 219 | 221 | 216 | 218 | 834,000 | 218 |
| 2001-12-05 | 211 | 218 | 211 | 215 | 630,000 | 215 |
| 2001-12-04 | 215 | 216 | 209 | 215 | 952,000 | 215 |
| 2001-12-03 | 225 | 226 | 214 | 214 | 1,024,000 | 214 |
| 2001-11-30 | 230 | 231 | 225 | 225 | 752,000 | 225 |
| 2001-11-29 | 227 | 233 | 226 | 233 | 688,000 | 233 |
| 2001-11-28 | 235 | 236 | 226 | 226 | 714,000 | 226 |
| 2001-11-27 | 242 | 243 | 235 | 235 | 1,023,000 | 235 |
| 2001-11-26 | 243 | 248 | 240 | 245 | 1,091,000 | 245 |
| 2001-11-22 | 238 | 241 | 235 | 238 | 482,000 | 238 |
| 2001-11-21 | 234 | 240 | 234 | 237 | 1,192,000 | 237 |
| 2001-11-20 | 239 | 240 | 234 | 238 | 1,584,000 | 238 |
| 2001-11-19 | 230 | 235 | 229 | 234 | 377,000 | 234 |
| 2001-11-16 | 231 | 239 | 229 | 231 | 722,000 | 231 |
| 2001-11-15 | 220 | 235 | 220 | 235 | 646,000 | 235 |
| 2001-11-14 | 229 | 230 | 225 | 225 | 947,000 | 225 |
| 2001-11-13 | 225 | 226 | 219 | 220 | 688,000 | 220 |
| 2001-11-12 | 226 | 230 | 225 | 225 | 551,000 | 225 |
| 2001-11-09 | 229 | 230 | 221 | 224 | 1,331,000 | 224 |
| 2001-11-08 | 226 | 230 | 221 | 226 | 1,058,000 | 226 |
| 2001-11-07 | 236 | 237 | 226 | 226 | 864,000 | 226 |
| 2001-11-06 | 237 | 237 | 233 | 235 | 562,000 | 235 |
| 2001-11-05 | 234 | 237 | 233 | 234 | 475,000 | 234 |
| 2001-11-02 | 235 | 236 | 233 | 233 | 371,000 | 233 |
| 2001-11-01 | 239 | 239 | 233 | 233 | 382,000 | 233 |
| 2001-10-31 | 233 | 239 | 233 | 236 | 542,000 | 236 |
| 2001-10-30 | 236 | 239 | 234 | 236 | 826,000 | 236 |
| 2001-10-29 | 241 | 242 | 238 | 238 | 1,382,000 | 238 |
| 2001-10-26 | 250 | 252 | 239 | 239 | 1,509,000 | 239 |
| 2001-10-25 | 251 | 258 | 249 | 252 | 688,000 | 252 |
| 2001-10-24 | 249 | 257 | 247 | 252 | 1,912,000 | 252 |
| 2001-10-23 | 242 | 247 | 239 | 246 | 836,000 | 246 |
| 2001-10-22 | 240 | 244 | 235 | 239 | 700,000 | 239 |
| 2001-10-19 | 237 | 238 | 235 | 236 | 431,000 | 236 |
| 2001-10-18 | 240 | 240 | 236 | 236 | 906,000 | 236 |
| 2001-10-17 | 245 | 246 | 240 | 241 | 1,046,000 | 241 |
| 2001-10-16 | 250 | 252 | 240 | 244 | 1,053,000 | 244 |
| 2001-10-15 | 250 | 250 | 248 | 249 | 365,000 | 249 |
| 2001-10-12 | 252 | 254 | 247 | 250 | 1,554,000 | 250 |
| 2001-10-11 | 254 | 254 | 246 | 247 | 692,000 | 247 |
| 2001-10-10 | 252 | 253 | 249 | 249 | 333,000 | 249 |
| 2001-10-09 | 255 | 255 | 251 | 252 | 304,000 | 252 |
| 2001-10-05 | 258 | 263 | 258 | 259 | 497,000 | 259 |
| 2001-10-04 | 256 | 266 | 255 | 260 | 710,000 | 260 |
| 2001-10-03 | 277 | 277 | 261 | 261 | 628,000 | 261 |
| 2001-10-02 | 263 | 274 | 261 | 274 | 551,000 | 274 |
| 2001-10-01 | 252 | 267 | 245 | 267 | 658,000 | 267 |
| 2001-09-28 | 244 | 260 | 244 | 253 | 701,000 | 253 |
| 2001-09-27 | 244 | 247 | 240 | 247 | 421,000 | 247 |
| 2001-09-26 | 248 | 251 | 237 | 243 | 451,000 | 243 |
| 2001-09-25 | 246 | 248 | 241 | 244 | 371,000 | 244 |
| 2001-09-21 | 241 | 243 | 236 | 240 | 811,000 | 240 |
| 2001-09-20 | 253 | 257 | 241 | 241 | 863,000 | 241 |
| 2001-09-19 | 245 | 255 | 245 | 248 | 793,000 | 248 |
| 2001-09-18 | 244 | 260 | 244 | 245 | 564,000 | 245 |
| 2001-09-17 | 253 | 254 | 238 | 241 | 443,000 | 241 |
| 2001-09-14 | 240 | 253 | 240 | 253 | 1,785,000 | 253 |
| 2001-09-13 | 241 | 246 | 235 | 240 | 759,000 | 240 |
| 2001-09-12 | 245 | 255 | 232 | 236 | 768,000 | 236 |
| 2001-09-11 | 270 | 271 | 261 | 265 | 1,110,000 | 265 |
| 2001-09-10 | 279 | 280 | 266 | 266 | 1,340,000 | 266 |
| 2001-09-07 | 285 | 290 | 285 | 285 | 400,000 | 285 |
| 2001-09-06 | 290 | 300 | 289 | 294 | 394,000 | 294 |
| 2001-09-05 | 293 | 293 | 288 | 289 | 450,000 | 289 |
| 2001-09-04 | 290 | 293 | 285 | 293 | 630,000 | 293 |
| 2001-09-03 | 299 | 299 | 291 | 291 | 365,000 | 291 |
| 2001-08-31 | 305 | 305 | 296 | 296 | 754,000 | 296 |
| 2001-08-30 | 304 | 312 | 303 | 309 | 352,000 | 309 |
| 2001-08-29 | 305 | 312 | 305 | 306 | 330,000 | 306 |
| 2001-08-28 | 308 | 312 | 306 | 308 | 346,000 | 308 |
| 2001-08-27 | 318 | 318 | 308 | 308 | 489,000 | 308 |
| 2001-08-24 | 315 | 315 | 311 | 311 | 294,000 | 311 |
| 2001-08-23 | 315 | 319 | 313 | 315 | 619,000 | 315 |
| 2001-08-22 | 312 | 321 | 312 | 320 | 635,000 | 320 |
| 2001-08-21 | 319 | 319 | 311 | 311 | 517,000 | 311 |
| 2001-08-20 | 324 | 328 | 315 | 315 | 532,000 | 315 |
| 2001-08-17 | 317 | 335 | 314 | 329 | 1,127,000 | 329 |
| 2001-08-16 | 319 | 319 | 312 | 312 | 315,000 | 312 |
| 2001-08-15 | 321 | 325 | 318 | 319 | 703,000 | 319 |
| 2001-08-14 | 310 | 326 | 310 | 325 | 482,000 | 325 |
| 2001-08-13 | 320 | 321 | 310 | 310 | 409,000 | 310 |
| 2001-08-10 | 306 | 321 | 303 | 316 | 727,000 | 316 |
| 2001-08-09 | 315 | 320 | 305 | 307 | 397,000 | 307 |
| 2001-08-08 | 320 | 327 | 319 | 320 | 229,000 | 320 |
| 2001-08-07 | 323 | 326 | 318 | 325 | 387,000 | 325 |
| 2001-08-06 | 319 | 327 | 317 | 326 | 545,000 | 326 |
| 2001-08-03 | 318 | 320 | 315 | 315 | 268,000 | 315 |
| 2001-08-02 | 314 | 325 | 314 | 322 | 754,000 | 322 |
| 2001-08-01 | 313 | 313 | 308 | 312 | 358,000 | 312 |
| 2001-07-31 | 300 | 309 | 299 | 308 | 505,000 | 308 |
| 2001-07-30 | 308 | 308 | 297 | 299 | 397,000 | 299 |
| 2001-07-27 | 303 | 307 | 301 | 301 | 351,000 | 301 |
| 2001-07-26 | 309 | 309 | 300 | 305 | 338,000 | 305 |
| 2001-07-25 | 294 | 308 | 292 | 302 | 471,000 | 302 |
| 2001-07-24 | 289 | 293 | 287 | 293 | 980,000 | 293 |
| 2001-07-23 | 298 | 298 | 290 | 290 | 741,000 | 290 |
| 2001-07-19 | 302 | 302 | 298 | 298 | 947,000 | 298 |
| 2001-07-18 | 303 | 306 | 299 | 301 | 778,000 | 301 |
| 2001-07-17 | 306 | 308 | 303 | 303 | 696,000 | 303 |
| 2001-07-16 | 311 | 313 | 308 | 310 | 488,000 | 310 |
| 2001-07-13 | 311 | 314 | 306 | 308 | 2,010,000 | 308 |
| 2001-07-12 | 317 | 318 | 315 | 316 | 480,000 | 316 |
| 2001-07-11 | 314 | 314 | 310 | 312 | 601,000 | 312 |
| 2001-07-10 | 314 | 315 | 307 | 314 | 644,000 | 314 |
| 2001-07-09 | 321 | 323 | 315 | 318 | 854,000 | 318 |
| 2001-07-06 | 325 | 327 | 319 | 320 | 994,000 | 320 |
| 2001-07-05 | 329 | 330 | 325 | 330 | 604,000 | 330 |
| 2001-07-04 | 333 | 333 | 325 | 328 | 873,000 | 328 |
| 2001-07-03 | 340 | 340 | 330 | 333 | 821,000 | 333 |
| 2001-07-02 | 347 | 347 | 332 | 335 | 646,000 | 335 |
| 2001-06-29 | 346 | 346 | 341 | 346 | 596,000 | 346 |
| 2001-06-28 | 330 | 335 | 329 | 334 | 733,000 | 334 |
| 2001-06-27 | 342 | 344 | 337 | 337 | 253,000 | 337 |
| 2001-06-26 | 344 | 347 | 344 | 347 | 413,000 | 347 |
| 2001-06-25 | 344 | 345 | 335 | 340 | 545,000 | 340 |
| 2001-06-22 | 342 | 345 | 336 | 345 | 581,000 | 345 |
| 2001-06-21 | 335 | 340 | 335 | 339 | 659,000 | 339 |
| 2001-06-20 | 328 | 332 | 326 | 330 | 721,000 | 330 |
| 2001-06-19 | 323 | 330 | 322 | 323 | 585,000 | 323 |
| 2001-06-18 | 329 | 329 | 323 | 327 | 270,000 | 327 |
| 2001-06-15 | 325 | 326 | 321 | 326 | 559,000 | 326 |
| 2001-06-14 | 325 | 328 | 323 | 326 | 416,000 | 326 |
| 2001-06-13 | 325 | 330 | 324 | 325 | 632,000 | 325 |
| 2001-06-12 | 336 | 339 | 323 | 323 | 790,000 | 323 |
| 2001-06-11 | 339 | 340 | 332 | 336 | 510,000 | 336 |
| 2001-06-08 | 331 | 340 | 328 | 340 | 2,691,000 | 340 |
| 2001-06-07 | 327 | 328 | 324 | 326 | 616,000 | 326 |
| 2001-06-06 | 328 | 332 | 325 | 329 | 391,000 | 329 |
| 2001-06-05 | 332 | 333 | 323 | 324 | 630,000 | 324 |
| 2001-06-04 | 331 | 333 | 328 | 333 | 301,000 | 333 |
| 2001-06-01 | 327 | 333 | 326 | 327 | 325,000 | 327 |
| 2001-05-31 | 330 | 331 | 325 | 327 | 920,000 | 327 |
| 2001-05-30 | 331 | 336 | 330 | 333 | 489,000 | 333 |
| 2001-05-29 | 335 | 341 | 333 | 335 | 565,000 | 335 |
| 2001-05-28 | 341 | 342 | 337 | 339 | 365,000 | 339 |
| 2001-05-25 | 337 | 340 | 335 | 336 | 732,000 | 336 |
| 2001-05-24 | 338 | 345 | 335 | 342 | 1,119,000 | 342 |
| 2001-05-23 | 337 | 345 | 334 | 345 | 506,000 | 345 |
| 2001-05-22 | 345 | 345 | 332 | 333 | 726,000 | 333 |
| 2001-05-21 | 352 | 353 | 342 | 344 | 399,000 | 344 |
| 2001-05-18 | 337 | 349 | 334 | 342 | 742,000 | 342 |
| 2001-05-17 | 335 | 339 | 330 | 333 | 489,000 | 333 |
| 2001-05-16 | 342 | 344 | 333 | 335 | 600,000 | 335 |
| 2001-05-15 | 341 | 348 | 336 | 341 | 436,000 | 341 |
| 2001-05-14 | 354 | 355 | 341 | 341 | 410,000 | 341 |
| 2001-05-11 | 353 | 359 | 349 | 349 | 674,000 | 349 |
| 2001-05-10 | 352 | 360 | 347 | 350 | 396,000 | 350 |
| 2001-05-09 | 353 | 360 | 344 | 354 | 690,000 | 354 |
| 2001-05-08 | 365 | 367 | 360 | 360 | 797,000 | 360 |
| 2001-05-07 | 365 | 370 | 360 | 368 | 715,000 | 368 |
| 2001-05-02 | 370 | 370 | 362 | 364 | 684,000 | 364 |
| 2001-05-01 | 360 | 365 | 357 | 365 | 646,000 | 365 |
| 2001-04-27 | 359 | 360 | 351 | 357 | 379,000 | 357 |
| 2001-04-26 | 357 | 363 | 356 | 356 | 936,000 | 356 |
| 2001-04-25 | 348 | 353 | 347 | 350 | 390,000 | 350 |
| 2001-04-24 | 345 | 347 | 339 | 347 | 507,000 | 347 |
| 2001-04-23 | 350 | 358 | 343 | 343 | 535,000 | 343 |
| 2001-04-20 | 350 | 355 | 348 | 353 | 707,000 | 353 |
| 2001-04-19 | 343 | 358 | 343 | 345 | 848,000 | 345 |
| 2001-04-18 | 342 | 349 | 341 | 347 | 802,000 | 347 |
| 2001-04-17 | 343 | 343 | 333 | 335 | 392,000 | 335 |
| 2001-04-16 | 341 | 344 | 340 | 342 | 441,000 | 342 |
| 2001-04-13 | 345 | 347 | 336 | 343 | 1,127,000 | 343 |
| 2001-04-12 | 338 | 343 | 332 | 343 | 737,000 | 343 |
| 2001-04-11 | 335 | 337 | 326 | 331 | 786,000 | 331 |
| 2001-04-10 | 330 | 332 | 321 | 321 | 673,000 | 321 |
| 2001-04-09 | 338 | 338 | 325 | 329 | 923,000 | 329 |
| 2001-04-06 | 344 | 345 | 331 | 336 | 451,000 | 336 |
| 2001-04-05 | 345 | 347 | 335 | 335 | 919,000 | 335 |
| 2001-04-04 | 334 | 344 | 331 | 340 | 1,085,000 | 340 |
| 2001-04-03 | 326 | 337 | 326 | 330 | 748,000 | 330 |
| 2001-04-02 | 330 | 335 | 325 | 325 | 746,000 | 325 |
| 2001-03-30 | 340 | 340 | 330 | 332 | 822,000 | 332 |
| 2001-03-29 | 336 | 340 | 326 | 340 | 630,000 | 340 |
| 2001-03-28 | 339 | 343 | 329 | 338 | 637,000 | 338 |
| 2001-03-27 | 335 | 339 | 329 | 334 | 630,000 | 334 |
| 2001-03-26 | 326 | 336 | 322 | 336 | 1,046,000 | 336 |
| 2001-03-23 | 312 | 321 | 312 | 315 | 919,000 | 315 |
| 2001-03-22 | 326 | 328 | 310 | 312 | 1,689,000 | 312 |
| 2001-03-21 | 309 | 329 | 306 | 329 | 1,623,000 | 329 |
| 2001-03-19 | 317 | 330 | 315 | 319 | 608,000 | 319 |
| 2001-03-16 | 312 | 317 | 303 | 304 | 1,037,000 | 304 |
| 2001-03-15 | 298 | 318 | 291 | 317 | 1,211,000 | 317 |
| 2001-03-14 | 317 | 318 | 297 | 303 | 2,156,000 | 303 |
| 2001-03-13 | 327 | 327 | 315 | 315 | 1,391,000 | 315 |
| 2001-03-12 | 322 | 329 | 321 | 329 | 850,000 | 329 |
| 2001-03-09 | 319 | 332 | 319 | 331 | 2,617,000 | 331 |
| 2001-03-08 | 338 | 339 | 324 | 326 | 1,029,000 | 326 |
| 2001-03-07 | 334 | 337 | 330 | 337 | 615,000 | 337 |
| 2001-03-06 | 320 | 335 | 318 | 334 | 831,000 | 334 |
| 2001-03-05 | 321 | 329 | 318 | 325 | 644,000 | 325 |
| 2001-03-02 | 334 | 334 | 322 | 326 | 1,458,000 | 326 |
| 2001-03-01 | 333 | 337 | 325 | 337 | 2,602,000 | 337 |
| 2001-02-28 | 322 | 334 | 320 | 329 | 1,821,000 | 329 |
| 2001-02-27 | 316 | 323 | 312 | 312 | 1,100,000 | 312 |
| 2001-02-26 | 317 | 318 | 311 | 316 | 633,000 | 316 |
| 2001-02-23 | 308 | 315 | 306 | 314 | 502,000 | 314 |
| 2001-02-22 | 309 | 310 | 303 | 303 | 553,000 | 303 |
| 2001-02-21 | 313 | 313 | 307 | 310 | 583,000 | 310 |
| 2001-02-20 | 317 | 317 | 312 | 315 | 387,000 | 315 |
| 2001-02-19 | 311 | 316 | 311 | 315 | 262,000 | 315 |
| 2001-02-16 | 323 | 323 | 311 | 311 | 626,000 | 311 |
| 2001-02-15 | 313 | 321 | 312 | 316 | 752,000 | 316 |
| 2001-02-14 | 307 | 318 | 307 | 312 | 1,098,000 | 312 |
| 2001-02-13 | 310 | 312 | 305 | 307 | 812,000 | 307 |
| 2001-02-09 | 305 | 314 | 304 | 305 | 1,312,000 | 305 |
| 2001-02-08 | 305 | 307 | 303 | 305 | 674,000 | 305 |
| 2001-02-07 | 306 | 306 | 304 | 305 | 610,000 | 305 |
| 2001-02-06 | 308 | 310 | 304 | 305 | 1,538,000 | 305 |
| 2001-02-05 | 312 | 313 | 306 | 308 | 743,000 | 308 |
| 2001-02-02 | 314 | 318 | 311 | 311 | 862,000 | 311 |
| 2001-02-01 | 317 | 317 | 312 | 315 | 614,000 | 315 |
| 2001-01-31 | 321 | 322 | 316 | 318 | 552,000 | 318 |
| 2001-01-30 | 325 | 326 | 318 | 320 | 547,000 | 320 |
| 2001-01-29 | 320 | 323 | 319 | 320 | 588,000 | 320 |
| 2001-01-26 | 320 | 322 | 318 | 319 | 745,000 | 319 |
| 2001-01-25 | 320 | 320 | 318 | 320 | 465,000 | 320 |
| 2001-01-24 | 320 | 326 | 317 | 323 | 1,240,000 | 323 |
| 2001-01-23 | 322 | 327 | 317 | 317 | 1,140,000 | 317 |
| 2001-01-22 | 335 | 338 | 327 | 327 | 728,000 | 327 |
| 2001-01-19 | 339 | 344 | 333 | 335 | 863,000 | 335 |
| 2001-01-18 | 331 | 344 | 325 | 344 | 697,000 | 344 |
| 2001-01-17 | 340 | 340 | 328 | 333 | 613,000 | 333 |
| 2001-01-16 | 340 | 340 | 325 | 339 | 564,000 | 339 |
| 2001-01-15 | 340 | 345 | 336 | 340 | 650,000 | 340 |
| 2001-01-12 | 337 | 344 | 332 | 332 | 1,234,000 | 332 |
| 2001-01-11 | 346 | 352 | 330 | 339 | 681,000 | 339 |
| 2001-01-10 | 360 | 360 | 340 | 348 | 472,000 | 348 |
| 2001-01-09 | 358 | 363 | 355 | 361 | 917,000 | 361 |
| 2001-01-05 | 360 | 363 | 352 | 355 | 498,000 | 355 |
| 2001-01-04 | 355 | 365 | 350 | 365 | 478,000 | 365 |
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