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
2001-12-28213218210212539,000212
2001-12-27201203197203666,000203
2001-12-26212213201201945,000201
2001-12-252052152022121,370,000212
2001-12-212042052012021,090,000202
2001-12-202042041931941,416,000194
2001-12-19203205195205792,000205
2001-12-182082122052081,326,000208
2001-12-17211214206212853,000212
2001-12-142082132062074,267,000207
2001-12-13215215205205899,000205
2001-12-122112212092211,169,000221
2001-12-11215215207208657,000208
2001-12-10218219210210878,000210
2001-12-07218219212213683,000213
2001-12-06219221216218834,000218
2001-12-05211218211215630,000215
2001-12-04215216209215952,000215
2001-12-032252262142141,024,000214
2001-11-30230231225225752,000225
2001-11-29227233226233688,000233
2001-11-28235236226226714,000226
2001-11-272422432352351,023,000235
2001-11-262432482402451,091,000245
2001-11-22238241235238482,000238
2001-11-212342402342371,192,000237
2001-11-202392402342381,584,000238
2001-11-19230235229234377,000234
2001-11-16231239229231722,000231
2001-11-15220235220235646,000235
2001-11-14229230225225947,000225
2001-11-13225226219220688,000220
2001-11-12226230225225551,000225
2001-11-092292302212241,331,000224
2001-11-082262302212261,058,000226
2001-11-07236237226226864,000226
2001-11-06237237233235562,000235
2001-11-05234237233234475,000234
2001-11-02235236233233371,000233
2001-11-01239239233233382,000233
2001-10-31233239233236542,000236
2001-10-30236239234236826,000236
2001-10-292412422382381,382,000238
2001-10-262502522392391,509,000239
2001-10-25251258249252688,000252
2001-10-242492572472521,912,000252
2001-10-23242247239246836,000246
2001-10-22240244235239700,000239
2001-10-19237238235236431,000236
2001-10-18240240236236906,000236
2001-10-172452462402411,046,000241
2001-10-162502522402441,053,000244
2001-10-15250250248249365,000249
2001-10-122522542472501,554,000250
2001-10-11254254246247692,000247
2001-10-10252253249249333,000249
2001-10-09255255251252304,000252
2001-10-05258263258259497,000259
2001-10-04256266255260710,000260
2001-10-03277277261261628,000261
2001-10-02263274261274551,000274
2001-10-01252267245267658,000267
2001-09-28244260244253701,000253
2001-09-27244247240247421,000247
2001-09-26248251237243451,000243
2001-09-25246248241244371,000244
2001-09-21241243236240811,000240
2001-09-20253257241241863,000241
2001-09-19245255245248793,000248
2001-09-18244260244245564,000245
2001-09-17253254238241443,000241
2001-09-142402532402531,785,000253
2001-09-13241246235240759,000240
2001-09-12245255232236768,000236
2001-09-112702712612651,110,000265
2001-09-102792802662661,340,000266
2001-09-07285290285285400,000285
2001-09-06290300289294394,000294
2001-09-05293293288289450,000289
2001-09-04290293285293630,000293
2001-09-03299299291291365,000291
2001-08-31305305296296754,000296
2001-08-30304312303309352,000309
2001-08-29305312305306330,000306
2001-08-28308312306308346,000308
2001-08-27318318308308489,000308
2001-08-24315315311311294,000311
2001-08-23315319313315619,000315
2001-08-22312321312320635,000320
2001-08-21319319311311517,000311
2001-08-20324328315315532,000315
2001-08-173173353143291,127,000329
2001-08-16319319312312315,000312
2001-08-15321325318319703,000319
2001-08-14310326310325482,000325
2001-08-13320321310310409,000310
2001-08-10306321303316727,000316
2001-08-09315320305307397,000307
2001-08-08320327319320229,000320
2001-08-07323326318325387,000325
2001-08-06319327317326545,000326
2001-08-03318320315315268,000315
2001-08-02314325314322754,000322
2001-08-01313313308312358,000312
2001-07-31300309299308505,000308
2001-07-30308308297299397,000299
2001-07-27303307301301351,000301
2001-07-26309309300305338,000305
2001-07-25294308292302471,000302
2001-07-24289293287293980,000293
2001-07-23298298290290741,000290
2001-07-19302302298298947,000298
2001-07-18303306299301778,000301
2001-07-17306308303303696,000303
2001-07-16311313308310488,000310
2001-07-133113143063082,010,000308
2001-07-12317318315316480,000316
2001-07-11314314310312601,000312
2001-07-10314315307314644,000314
2001-07-09321323315318854,000318
2001-07-06325327319320994,000320
2001-07-05329330325330604,000330
2001-07-04333333325328873,000328
2001-07-03340340330333821,000333
2001-07-02347347332335646,000335
2001-06-29346346341346596,000346
2001-06-28330335329334733,000334
2001-06-27342344337337253,000337
2001-06-26344347344347413,000347
2001-06-25344345335340545,000340
2001-06-22342345336345581,000345
2001-06-21335340335339659,000339
2001-06-20328332326330721,000330
2001-06-19323330322323585,000323
2001-06-18329329323327270,000327
2001-06-15325326321326559,000326
2001-06-14325328323326416,000326
2001-06-13325330324325632,000325
2001-06-12336339323323790,000323
2001-06-11339340332336510,000336
2001-06-083313403283402,691,000340
2001-06-07327328324326616,000326
2001-06-06328332325329391,000329
2001-06-05332333323324630,000324
2001-06-04331333328333301,000333
2001-06-01327333326327325,000327
2001-05-31330331325327920,000327
2001-05-30331336330333489,000333
2001-05-29335341333335565,000335
2001-05-28341342337339365,000339
2001-05-25337340335336732,000336
2001-05-243383453353421,119,000342
2001-05-23337345334345506,000345
2001-05-22345345332333726,000333
2001-05-21352353342344399,000344
2001-05-18337349334342742,000342
2001-05-17335339330333489,000333
2001-05-16342344333335600,000335
2001-05-15341348336341436,000341
2001-05-14354355341341410,000341
2001-05-11353359349349674,000349
2001-05-10352360347350396,000350
2001-05-09353360344354690,000354
2001-05-08365367360360797,000360
2001-05-07365370360368715,000368
2001-05-02370370362364684,000364
2001-05-01360365357365646,000365
2001-04-27359360351357379,000357
2001-04-26357363356356936,000356
2001-04-25348353347350390,000350
2001-04-24345347339347507,000347
2001-04-23350358343343535,000343
2001-04-20350355348353707,000353
2001-04-19343358343345848,000345
2001-04-18342349341347802,000347
2001-04-17343343333335392,000335
2001-04-16341344340342441,000342
2001-04-133453473363431,127,000343
2001-04-12338343332343737,000343
2001-04-11335337326331786,000331
2001-04-10330332321321673,000321
2001-04-09338338325329923,000329
2001-04-06344345331336451,000336
2001-04-05345347335335919,000335
2001-04-043343443313401,085,000340
2001-04-03326337326330748,000330
2001-04-02330335325325746,000325
2001-03-30340340330332822,000332
2001-03-29336340326340630,000340
2001-03-28339343329338637,000338
2001-03-27335339329334630,000334
2001-03-263263363223361,046,000336
2001-03-23312321312315919,000315
2001-03-223263283103121,689,000312
2001-03-213093293063291,623,000329
2001-03-19317330315319608,000319
2001-03-163123173033041,037,000304
2001-03-152983182913171,211,000317
2001-03-143173182973032,156,000303
2001-03-133273273153151,391,000315
2001-03-12322329321329850,000329
2001-03-093193323193312,617,000331
2001-03-083383393243261,029,000326
2001-03-07334337330337615,000337
2001-03-06320335318334831,000334
2001-03-05321329318325644,000325
2001-03-023343343223261,458,000326
2001-03-013333373253372,602,000337
2001-02-283223343203291,821,000329
2001-02-273163233123121,100,000312
2001-02-26317318311316633,000316
2001-02-23308315306314502,000314
2001-02-22309310303303553,000303
2001-02-21313313307310583,000310
2001-02-20317317312315387,000315
2001-02-19311316311315262,000315
2001-02-16323323311311626,000311
2001-02-15313321312316752,000316
2001-02-143073183073121,098,000312
2001-02-13310312305307812,000307
2001-02-093053143043051,312,000305
2001-02-08305307303305674,000305
2001-02-07306306304305610,000305
2001-02-063083103043051,538,000305
2001-02-05312313306308743,000308
2001-02-02314318311311862,000311
2001-02-01317317312315614,000315
2001-01-31321322316318552,000318
2001-01-30325326318320547,000320
2001-01-29320323319320588,000320
2001-01-26320322318319745,000319
2001-01-25320320318320465,000320
2001-01-243203263173231,240,000323
2001-01-233223273173171,140,000317
2001-01-22335338327327728,000327
2001-01-19339344333335863,000335
2001-01-18331344325344697,000344
2001-01-17340340328333613,000333
2001-01-16340340325339564,000339
2001-01-15340345336340650,000340
2001-01-123373443323321,234,000332
2001-01-11346352330339681,000339
2001-01-10360360340348472,000348
2001-01-09358363355361917,000361
2001-01-05360363352355498,000355
2001-01-04355365350365478,000365

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