6472 NTN(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 512 | 512 | 503 | 511 | 884,000 | 511 |
| 2003-12-29 | 490 | 502 | 488 | 497 | 1,341,000 | 497 |
| 2003-12-26 | 492 | 495 | 485 | 495 | 1,021,000 | 495 |
| 2003-12-25 | 481 | 488 | 481 | 486 | 493,000 | 486 |
| 2003-12-24 | 485 | 485 | 480 | 480 | 683,000 | 480 |
| 2003-12-22 | 479 | 485 | 475 | 480 | 1,057,000 | 480 |
| 2003-12-19 | 477 | 481 | 472 | 474 | 1,346,000 | 474 |
| 2003-12-18 | 463 | 474 | 463 | 467 | 1,727,000 | 467 |
| 2003-12-17 | 479 | 480 | 469 | 471 | 1,919,000 | 471 |
| 2003-12-16 | 480 | 484 | 474 | 478 | 2,635,000 | 478 |
| 2003-12-15 | 490 | 496 | 483 | 490 | 4,089,000 | 490 |
| 2003-12-12 | 486 | 496 | 485 | 489 | 2,727,000 | 489 |
| 2003-12-11 | 489 | 494 | 479 | 490 | 1,643,000 | 490 |
| 2003-12-10 | 483 | 485 | 470 | 475 | 2,073,000 | 475 |
| 2003-12-09 | 494 | 496 | 482 | 493 | 905,000 | 493 |
| 2003-12-08 | 507 | 510 | 490 | 493 | 1,284,000 | 493 |
| 2003-12-05 | 521 | 524 | 512 | 519 | 990,000 | 519 |
| 2003-12-04 | 505 | 518 | 503 | 515 | 1,319,000 | 515 |
| 2003-12-03 | 519 | 524 | 504 | 508 | 993,000 | 508 |
| 2003-12-02 | 525 | 525 | 512 | 519 | 2,091,000 | 519 |
| 2003-12-01 | 499 | 525 | 495 | 521 | 1,673,000 | 521 |
| 2003-11-28 | 508 | 509 | 496 | 499 | 1,167,000 | 499 |
| 2003-11-27 | 496 | 516 | 496 | 508 | 3,159,000 | 508 |
| 2003-11-26 | 483 | 496 | 483 | 495 | 1,863,000 | 495 |
| 2003-11-25 | 487 | 493 | 485 | 488 | 1,842,000 | 488 |
| 2003-11-21 | 483 | 487 | 474 | 481 | 1,158,000 | 481 |
| 2003-11-20 | 480 | 490 | 470 | 488 | 1,859,000 | 488 |
| 2003-11-19 | 485 | 486 | 470 | 472 | 4,220,000 | 472 |
| 2003-11-18 | 504 | 504 | 477 | 499 | 2,638,000 | 499 |
| 2003-11-17 | 507 | 513 | 493 | 503 | 2,920,000 | 503 |
| 2003-11-14 | 521 | 525 | 505 | 505 | 2,923,000 | 505 |
| 2003-11-13 | 536 | 543 | 527 | 531 | 2,335,000 | 531 |
| 2003-11-12 | 544 | 546 | 530 | 538 | 1,722,000 | 538 |
| 2003-11-11 | 567 | 567 | 540 | 544 | 1,641,000 | 544 |
| 2003-11-10 | 566 | 570 | 560 | 567 | 1,802,000 | 567 |
| 2003-11-07 | 583 | 583 | 565 | 576 | 1,835,000 | 576 |
| 2003-11-06 | 594 | 597 | 568 | 582 | 2,762,000 | 582 |
| 2003-11-05 | 587 | 592 | 583 | 590 | 2,044,000 | 590 |
| 2003-11-04 | 588 | 595 | 578 | 580 | 1,760,000 | 580 |
| 2003-10-31 | 583 | 584 | 565 | 573 | 1,391,000 | 573 |
| 2003-10-30 | 573 | 588 | 570 | 583 | 2,502,000 | 583 |
| 2003-10-29 | 560 | 576 | 552 | 570 | 1,997,000 | 570 |
| 2003-10-28 | 569 | 569 | 553 | 560 | 668,000 | 560 |
| 2003-10-27 | 558 | 560 | 544 | 554 | 1,252,000 | 554 |
| 2003-10-24 | 547 | 558 | 544 | 550 | 1,256,000 | 550 |
| 2003-10-23 | 566 | 574 | 542 | 555 | 1,965,000 | 555 |
| 2003-10-22 | 588 | 588 | 569 | 576 | 1,105,000 | 576 |
| 2003-10-21 | 589 | 599 | 575 | 584 | 2,036,000 | 584 |
| 2003-10-20 | 584 | 590 | 575 | 581 | 1,788,000 | 581 |
| 2003-10-17 | 590 | 593 | 580 | 583 | 2,058,000 | 583 |
| 2003-10-16 | 566 | 598 | 559 | 584 | 3,054,000 | 584 |
| 2003-10-15 | 573 | 574 | 562 | 566 | 2,130,000 | 566 |
| 2003-10-14 | 559 | 574 | 557 | 561 | 3,203,000 | 561 |
| 2003-10-10 | 565 | 577 | 560 | 569 | 2,227,000 | 569 |
| 2003-10-09 | 575 | 576 | 552 | 567 | 2,151,000 | 567 |
| 2003-10-08 | 587 | 590 | 566 | 572 | 902,000 | 572 |
| 2003-10-07 | 580 | 590 | 578 | 586 | 1,354,000 | 586 |
| 2003-10-06 | 583 | 593 | 571 | 574 | 1,683,000 | 574 |
| 2003-10-03 | 585 | 588 | 577 | 580 | 1,598,000 | 580 |
| 2003-10-02 | 563 | 581 | 561 | 571 | 1,646,000 | 571 |
| 2003-10-01 | 555 | 562 | 550 | 552 | 2,263,000 | 552 |
| 2003-09-30 | 565 | 569 | 554 | 554 | 1,406,000 | 554 |
| 2003-09-29 | 559 | 563 | 550 | 555 | 1,432,000 | 555 |
| 2003-09-26 | 565 | 565 | 555 | 559 | 1,309,000 | 559 |
| 2003-09-25 | 564 | 566 | 549 | 565 | 2,551,000 | 565 |
| 2003-09-24 | 570 | 581 | 561 | 576 | 2,691,000 | 576 |
| 2003-09-22 | 581 | 586 | 556 | 566 | 2,955,000 | 566 |
| 2003-09-19 | 613 | 614 | 591 | 591 | 1,592,000 | 591 |
| 2003-09-18 | 604 | 606 | 599 | 606 | 1,258,000 | 606 |
| 2003-09-17 | 605 | 615 | 595 | 604 | 2,520,000 | 604 |
| 2003-09-16 | 600 | 602 | 595 | 598 | 1,114,000 | 598 |
| 2003-09-12 | 600 | 600 | 590 | 595 | 3,479,000 | 595 |
| 2003-09-11 | 596 | 603 | 586 | 595 | 1,621,000 | 595 |
| 2003-09-10 | 602 | 602 | 593 | 595 | 2,093,000 | 595 |
| 2003-09-09 | 586 | 605 | 579 | 597 | 3,815,000 | 597 |
| 2003-09-08 | 569 | 575 | 563 | 569 | 1,194,000 | 569 |
| 2003-09-05 | 580 | 580 | 570 | 578 | 1,107,000 | 578 |
| 2003-09-04 | 578 | 589 | 565 | 574 | 1,871,000 | 574 |
| 2003-09-03 | 580 | 590 | 568 | 568 | 1,448,000 | 568 |
| 2003-09-02 | 593 | 597 | 572 | 576 | 1,964,000 | 576 |
| 2003-09-01 | 561 | 590 | 558 | 584 | 2,549,000 | 584 |
| 2003-08-29 | 566 | 566 | 553 | 561 | 1,510,000 | 561 |
| 2003-08-28 | 566 | 567 | 553 | 556 | 1,371,000 | 556 |
| 2003-08-27 | 575 | 579 | 568 | 568 | 904,000 | 568 |
| 2003-08-26 | 570 | 577 | 562 | 575 | 1,472,000 | 575 |
| 2003-08-25 | 572 | 583 | 571 | 572 | 1,270,000 | 572 |
| 2003-08-22 | 586 | 586 | 568 | 572 | 2,905,000 | 572 |
| 2003-08-21 | 585 | 600 | 581 | 599 | 2,361,000 | 599 |
| 2003-08-20 | 585 | 590 | 572 | 588 | 2,419,000 | 588 |
| 2003-08-19 | 587 | 594 | 585 | 587 | 2,639,000 | 587 |
| 2003-08-18 | 569 | 582 | 563 | 579 | 2,601,000 | 579 |
| 2003-08-15 | 565 | 575 | 556 | 559 | 2,493,000 | 559 |
| 2003-08-14 | 550 | 566 | 540 | 563 | 4,946,000 | 563 |
| 2003-08-13 | 525 | 545 | 523 | 543 | 4,015,000 | 543 |
| 2003-08-12 | 504 | 521 | 498 | 513 | 4,896,000 | 513 |
| 2003-08-11 | 497 | 508 | 495 | 501 | 4,725,000 | 501 |
| 2003-08-08 | 499 | 504 | 492 | 492 | 4,629,000 | 492 |
| 2003-08-07 | 477 | 480 | 471 | 477 | 1,359,000 | 477 |
| 2003-08-06 | 476 | 481 | 475 | 476 | 1,204,000 | 476 |
| 2003-08-05 | 492 | 494 | 480 | 481 | 1,186,000 | 481 |
| 2003-08-04 | 489 | 498 | 485 | 491 | 965,000 | 491 |
| 2003-08-01 | 504 | 504 | 490 | 494 | 1,626,000 | 494 |
| 2003-07-31 | 496 | 504 | 493 | 499 | 1,392,000 | 499 |
| 2003-07-30 | 503 | 503 | 491 | 492 | 1,455,000 | 492 |
| 2003-07-29 | 509 | 510 | 501 | 503 | 1,810,000 | 503 |
| 2003-07-28 | 502 | 509 | 499 | 507 | 1,626,000 | 507 |
| 2003-07-25 | 495 | 505 | 486 | 491 | 2,731,000 | 491 |
| 2003-07-24 | 502 | 503 | 488 | 490 | 4,545,000 | 490 |
| 2003-07-23 | 464 | 513 | 462 | 512 | 7,472,000 | 512 |
| 2003-07-22 | 451 | 463 | 447 | 455 | 1,779,000 | 455 |
| 2003-07-18 | 456 | 456 | 447 | 450 | 1,818,000 | 450 |
| 2003-07-17 | 458 | 467 | 458 | 459 | 2,066,000 | 459 |
| 2003-07-16 | 472 | 475 | 459 | 468 | 2,205,000 | 468 |
| 2003-07-15 | 460 | 480 | 460 | 472 | 3,835,000 | 472 |
| 2003-07-14 | 465 | 465 | 455 | 455 | 1,616,000 | 455 |
| 2003-07-11 | 466 | 467 | 453 | 455 | 2,499,000 | 455 |
| 2003-07-10 | 463 | 468 | 460 | 465 | 1,417,000 | 465 |
| 2003-07-09 | 446 | 461 | 446 | 460 | 1,268,000 | 460 |
| 2003-07-08 | 466 | 468 | 445 | 451 | 2,785,000 | 451 |
| 2003-07-07 | 457 | 466 | 457 | 460 | 1,420,000 | 460 |
| 2003-07-04 | 454 | 458 | 452 | 455 | 1,309,000 | 455 |
| 2003-07-03 | 467 | 467 | 448 | 453 | 1,729,000 | 453 |
| 2003-07-02 | 456 | 468 | 455 | 467 | 3,268,000 | 467 |
| 2003-07-01 | 449 | 460 | 445 | 456 | 3,551,000 | 456 |
| 2003-06-30 | 445 | 448 | 441 | 444 | 1,446,000 | 444 |
| 2003-06-27 | 432 | 438 | 431 | 438 | 1,094,000 | 438 |
| 2003-06-26 | 437 | 438 | 428 | 432 | 1,508,000 | 432 |
| 2003-06-25 | 435 | 443 | 435 | 439 | 904,000 | 439 |
| 2003-06-24 | 442 | 442 | 434 | 435 | 906,000 | 435 |
| 2003-06-23 | 445 | 453 | 436 | 448 | 1,474,000 | 448 |
| 2003-06-20 | 434 | 445 | 432 | 442 | 1,031,000 | 442 |
| 2003-06-19 | 434 | 435 | 430 | 434 | 1,199,000 | 434 |
| 2003-06-18 | 433 | 438 | 431 | 437 | 1,865,000 | 437 |
| 2003-06-17 | 436 | 445 | 428 | 430 | 1,792,000 | 430 |
| 2003-06-16 | 428 | 429 | 424 | 428 | 974,000 | 428 |
| 2003-06-13 | 430 | 439 | 430 | 434 | 3,146,000 | 434 |
| 2003-06-12 | 444 | 447 | 434 | 435 | 1,256,000 | 435 |
| 2003-06-11 | 452 | 457 | 443 | 443 | 1,299,000 | 443 |
| 2003-06-10 | 446 | 456 | 445 | 454 | 1,146,000 | 454 |
| 2003-06-09 | 450 | 455 | 447 | 451 | 2,579,000 | 451 |
| 2003-06-06 | 439 | 448 | 437 | 443 | 2,774,000 | 443 |
| 2003-06-05 | 432 | 435 | 426 | 431 | 1,655,000 | 431 |
| 2003-06-04 | 426 | 429 | 423 | 427 | 1,544,000 | 427 |
| 2003-06-03 | 425 | 429 | 419 | 421 | 1,803,000 | 421 |
| 2003-06-02 | 436 | 438 | 425 | 427 | 1,806,000 | 427 |
| 2003-05-30 | 423 | 436 | 423 | 433 | 2,522,000 | 433 |
| 2003-05-29 | 418 | 423 | 412 | 419 | 1,985,000 | 419 |
| 2003-05-28 | 419 | 424 | 416 | 422 | 1,569,000 | 422 |
| 2003-05-27 | 429 | 429 | 412 | 416 | 1,817,000 | 416 |
| 2003-05-26 | 423 | 435 | 421 | 429 | 1,955,000 | 429 |
| 2003-05-23 | 426 | 431 | 421 | 428 | 1,791,000 | 428 |
| 2003-05-22 | 419 | 422 | 408 | 421 | 5,635,000 | 421 |
| 2003-05-21 | 450 | 450 | 419 | 434 | 4,075,000 | 434 |
| 2003-05-20 | 439 | 447 | 439 | 447 | 868,000 | 447 |
| 2003-05-19 | 445 | 452 | 433 | 440 | 2,024,000 | 440 |
| 2003-05-16 | 464 | 464 | 448 | 453 | 1,884,000 | 453 |
| 2003-05-15 | 467 | 474 | 455 | 465 | 1,576,000 | 465 |
| 2003-05-14 | 474 | 478 | 473 | 477 | 921,000 | 477 |
| 2003-05-13 | 481 | 485 | 472 | 473 | 1,473,000 | 473 |
| 2003-05-12 | 484 | 486 | 480 | 485 | 739,000 | 485 |
| 2003-05-09 | 485 | 485 | 475 | 483 | 1,324,000 | 483 |
| 2003-05-08 | 478 | 480 | 469 | 480 | 1,357,000 | 480 |
| 2003-05-07 | 474 | 477 | 468 | 476 | 1,106,000 | 476 |
| 2003-05-06 | 465 | 472 | 463 | 469 | 561,000 | 469 |
| 2003-05-02 | 455 | 464 | 453 | 462 | 1,384,000 | 462 |
| 2003-05-01 | 456 | 456 | 448 | 453 | 1,185,000 | 453 |
| 2003-04-30 | 459 | 461 | 452 | 456 | 1,528,000 | 456 |
| 2003-04-28 | 458 | 460 | 451 | 451 | 1,191,000 | 451 |
| 2003-04-25 | 455 | 462 | 454 | 461 | 1,153,000 | 461 |
| 2003-04-24 | 470 | 477 | 465 | 466 | 763,000 | 466 |
| 2003-04-23 | 469 | 476 | 469 | 474 | 1,052,000 | 474 |
| 2003-04-22 | 472 | 472 | 458 | 468 | 762,000 | 468 |
| 2003-04-21 | 474 | 474 | 467 | 471 | 703,000 | 471 |
| 2003-04-18 | 466 | 471 | 462 | 469 | 1,372,000 | 469 |
| 2003-04-17 | 463 | 464 | 454 | 457 | 2,373,000 | 457 |
| 2003-04-16 | 459 | 468 | 458 | 465 | 2,632,000 | 465 |
| 2003-04-15 | 436 | 452 | 433 | 449 | 2,628,000 | 449 |
| 2003-04-14 | 427 | 433 | 419 | 426 | 1,529,000 | 426 |
| 2003-04-11 | 434 | 436 | 423 | 424 | 1,553,000 | 424 |
| 2003-04-10 | 442 | 444 | 427 | 433 | 1,637,000 | 433 |
| 2003-04-09 | 448 | 454 | 441 | 443 | 1,522,000 | 443 |
| 2003-04-08 | 466 | 466 | 444 | 449 | 1,105,000 | 449 |
| 2003-04-07 | 447 | 465 | 443 | 465 | 1,734,000 | 465 |
| 2003-04-04 | 450 | 460 | 441 | 445 | 1,800,000 | 445 |
| 2003-04-03 | 465 | 467 | 444 | 445 | 1,574,000 | 445 |
| 2003-04-02 | 475 | 475 | 457 | 462 | 1,560,000 | 462 |
| 2003-04-01 | 471 | 474 | 463 | 470 | 1,199,000 | 470 |
| 2003-03-31 | 476 | 476 | 466 | 470 | 1,092,000 | 470 |
| 2003-03-28 | 483 | 488 | 475 | 476 | 1,497,000 | 476 |
| 2003-03-27 | 481 | 485 | 475 | 478 | 2,087,000 | 478 |
| 2003-03-26 | 456 | 465 | 451 | 462 | 738,000 | 462 |
| 2003-03-25 | 459 | 460 | 448 | 455 | 643,000 | 455 |
| 2003-03-24 | 463 | 463 | 458 | 462 | 911,000 | 462 |
| 2003-03-20 | 445 | 449 | 441 | 444 | 1,201,000 | 444 |
| 2003-03-19 | 435 | 445 | 426 | 444 | 1,537,000 | 444 |
| 2003-03-18 | 436 | 447 | 436 | 440 | 1,808,000 | 440 |
| 2003-03-17 | 448 | 449 | 437 | 441 | 945,000 | 441 |
| 2003-03-14 | 460 | 465 | 453 | 458 | 3,232,000 | 458 |
| 2003-03-13 | 453 | 458 | 451 | 456 | 1,060,000 | 456 |
| 2003-03-12 | 460 | 465 | 453 | 453 | 1,310,000 | 453 |
| 2003-03-11 | 451 | 462 | 448 | 450 | 1,499,000 | 450 |
| 2003-03-10 | 456 | 463 | 451 | 451 | 1,003,000 | 451 |
| 2003-03-07 | 470 | 477 | 453 | 457 | 2,253,000 | 457 |
| 2003-03-06 | 475 | 483 | 474 | 474 | 1,621,000 | 474 |
| 2003-03-05 | 475 | 480 | 472 | 473 | 2,215,000 | 473 |
| 2003-03-04 | 490 | 494 | 488 | 490 | 1,306,000 | 490 |
| 2003-03-03 | 488 | 498 | 482 | 497 | 1,661,000 | 497 |
| 2003-02-28 | 479 | 489 | 474 | 486 | 1,302,000 | 486 |
| 2003-02-27 | 470 | 477 | 465 | 477 | 915,000 | 477 |
| 2003-02-26 | 477 | 481 | 475 | 477 | 1,114,000 | 477 |
| 2003-02-25 | 476 | 481 | 475 | 477 | 1,560,000 | 477 |
| 2003-02-24 | 474 | 486 | 471 | 483 | 2,195,000 | 483 |
| 2003-02-21 | 474 | 476 | 470 | 471 | 923,000 | 471 |
| 2003-02-20 | 478 | 478 | 466 | 475 | 901,000 | 475 |
| 2003-02-19 | 477 | 480 | 469 | 473 | 893,000 | 473 |
| 2003-02-18 | 469 | 474 | 465 | 473 | 1,235,000 | 473 |
| 2003-02-17 | 456 | 468 | 456 | 464 | 1,541,000 | 464 |
| 2003-02-14 | 465 | 472 | 459 | 460 | 1,877,000 | 460 |
| 2003-02-13 | 473 | 473 | 463 | 464 | 1,008,000 | 464 |
| 2003-02-12 | 463 | 474 | 460 | 472 | 2,705,000 | 472 |
| 2003-02-10 | 451 | 459 | 451 | 459 | 914,000 | 459 |
| 2003-02-07 | 453 | 456 | 452 | 452 | 742,000 | 452 |
| 2003-02-06 | 463 | 463 | 454 | 458 | 1,476,000 | 458 |
| 2003-02-05 | 451 | 464 | 446 | 462 | 2,038,000 | 462 |
| 2003-02-04 | 447 | 458 | 445 | 456 | 2,102,000 | 456 |
| 2003-02-03 | 423 | 447 | 423 | 446 | 2,117,000 | 446 |
| 2003-01-31 | 420 | 434 | 415 | 431 | 2,595,000 | 431 |
| 2003-01-30 | 416 | 425 | 412 | 418 | 1,165,000 | 418 |
| 2003-01-29 | 408 | 416 | 408 | 411 | 2,953,000 | 411 |
| 2003-01-28 | 428 | 429 | 415 | 418 | 3,016,000 | 418 |
| 2003-01-27 | 436 | 445 | 430 | 438 | 3,057,000 | 438 |
| 2003-01-24 | 430 | 439 | 426 | 435 | 1,023,000 | 435 |
| 2003-01-23 | 428 | 437 | 427 | 435 | 744,000 | 435 |
| 2003-01-22 | 428 | 437 | 427 | 433 | 1,214,000 | 433 |
| 2003-01-21 | 431 | 433 | 425 | 428 | 769,000 | 428 |
| 2003-01-20 | 423 | 436 | 423 | 430 | 1,428,000 | 430 |
| 2003-01-17 | 418 | 440 | 418 | 437 | 889,000 | 437 |
| 2003-01-16 | 428 | 431 | 416 | 423 | 1,376,000 | 423 |
| 2003-01-15 | 435 | 440 | 431 | 438 | 984,000 | 438 |
| 2003-01-14 | 430 | 442 | 428 | 435 | 2,727,000 | 435 |
| 2003-01-10 | 420 | 420 | 411 | 418 | 1,267,000 | 418 |
| 2003-01-09 | 412 | 416 | 405 | 416 | 1,234,000 | 416 |
| 2003-01-08 | 403 | 419 | 403 | 417 | 1,527,000 | 417 |
| 2003-01-07 | 416 | 421 | 401 | 408 | 1,678,000 | 408 |
| 2003-01-06 | 414 | 418 | 410 | 415 | 521,000 | 415 |
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