6472 NTN(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	586	588	580	588	265,000	588
2004-12-29	590	590	581	581	888,000	581
2004-12-28	576	589	576	589	1,096,000	589
2004-12-27	580	582	576	581	635,000	581
2004-12-24	573	578	571	576	968,000	576
2004-12-22	569	572	567	568	1,101,000	568
2004-12-21	565	572	563	566	1,051,000	566
2004-12-20	562	566	558	564	770,000	564
2004-12-17	555	564	554	558	1,596,000	558
2004-12-16	554	558	552	555	1,300,000	555
2004-12-15	552	557	549	554	973,000	554
2004-12-14	545	551	545	549	1,449,000	549
2004-12-13	545	546	534	541	2,917,000	541
2004-12-10	543	543	536	537	5,506,000	537
2004-12-09	555	557	541	542	2,008,000	542
2004-12-08	549	558	549	553	1,378,000	553
2004-12-07	556	566	554	556	1,741,000	556
2004-12-06	559	563	549	552	3,320,000	552
2004-12-03	583	583	567	567	1,790,000	567
2004-12-02	575	575	567	573	704,000	573
2004-12-01	561	569	558	565	988,000	565
2004-11-30	578	578	569	571	926,000	571
2004-11-29	568	584	568	579	460,000	579
2004-11-26	570	576	570	570	615,000	570
2004-11-25	568	577	565	577	654,000	577
2004-11-24	573	582	572	573	1,035,000	573
2004-11-22	580	583	569	577	756,000	577
2004-11-19	590	593	587	587	647,000	587
2004-11-18	592	597	587	590	1,299,000	590
2004-11-17	587	590	583	588	756,000	588
2004-11-16	596	596	585	587	1,115,000	587
2004-11-15	575	591	568	591	1,962,000	591
2004-11-12	553	573	553	570	1,955,000	570
2004-11-11	568	575	558	558	963,000	558
2004-11-10	566	572	565	567	1,383,000	567
2004-11-09	575	581	569	571	1,015,000	571
2004-11-08	581	582	570	574	1,388,000	574
2004-11-05	592	592	578	579	1,341,000	579
2004-11-04	575	587	567	582	2,770,000	582
2004-11-02	560	570	553	569	1,754,000	569
2004-11-01	555	556	550	553	801,000	553
2004-10-29	556	557	549	557	1,322,000	557
2004-10-28	560	564	557	558	2,091,000	558
2004-10-27	558	565	555	557	2,432,000	557
2004-10-26	550	551	543	544	1,445,000	544
2004-10-25	557	564	550	555	1,768,000	555
2004-10-22	564	570	558	566	1,194,000	566
2004-10-21	564	570	555	558	812,000	558
2004-10-20	571	572	562	563	1,499,000	563
2004-10-19	575	582	573	577	1,135,000	577
2004-10-18	577	580	568	570	1,619,000	570
2004-10-15	580	584	575	580	1,175,000	580
2004-10-14	595	596	581	585	1,073,000	585
2004-10-13	609	612	597	600	889,000	600
2004-10-12	616	616	601	603	878,000	603
2004-10-08	615	621	608	616	2,488,000	616
2004-10-07	611	614	606	608	1,093,000	608
2004-10-06	615	621	605	617	2,035,000	617
2004-10-05	616	619	612	616	2,534,000	616
2004-10-04	600	615	596	614	2,503,000	614
2004-10-01	591	594	586	590	696,000	590
2004-09-30	579	592	576	584	1,459,000	584
2004-09-29	579	579	568	573	1,143,000	573
2004-09-28	580	580	572	573	996,000	573
2004-09-27	582	584	572	579	681,000	579
2004-09-24	585	590	580	585	971,000	585
2004-09-22	594	599	581	586	996,000	586
2004-09-21	596	599	593	594	634,000	594
2004-09-17	589	596	588	595	1,380,000	595
2004-09-16	586	595	586	594	1,225,000	594
2004-09-15	601	601	588	588	880,000	588
2004-09-14	600	604	597	600	736,000	600
2004-09-13	601	606	600	602	1,062,000	602
2004-09-10	587	595	587	591	4,229,000	591
2004-09-09	598	610	595	595	2,185,000	595
2004-09-08	599	604	596	596	1,062,000	596
2004-09-07	599	600	596	598	852,000	598
2004-09-06	587	605	587	602	1,264,000	602
2004-09-03	592	595	585	588	819,000	588
2004-09-02	593	596	591	593	1,312,000	593
2004-09-01	596	603	594	596	898,000	596
2004-08-31	600	603	590	596	953,000	596
2004-08-30	597	608	595	605	1,827,000	605
2004-08-27	590	599	587	597	1,185,000	597
2004-08-26	590	595	587	590	1,387,000	590
2004-08-25	582	590	577	589	1,618,000	589
2004-08-24	583	584	576	583	678,000	583
2004-08-23	584	590	581	584	928,000	584
2004-08-20	575	591	572	584	1,806,000	584
2004-08-19	575	577	569	576	1,205,000	576
2004-08-18	568	576	566	573	2,398,000	573
2004-08-17	559	569	559	562	2,427,000	562
2004-08-16	571	575	549	558	2,840,000	558
2004-08-13	584	585	577	577	2,701,000	577
2004-08-12	583	595	582	592	2,400,000	592
2004-08-11	579	584	575	582	2,401,000	582
2004-08-10	575	586	572	577	2,390,000	577
2004-08-09	568	582	568	578	3,261,000	578
2004-08-06	568	574	565	573	1,571,000	573
2004-08-05	556	570	556	567	1,391,000	567
2004-08-04	557	565	549	553	1,771,000	553
2004-08-03	565	570	562	566	1,372,000	566
2004-08-02	579	579	561	563	1,594,000	563
2004-07-30	561	579	561	579	1,555,000	579
2004-07-29	571	573	561	565	1,107,000	565
2004-07-28	579	579	567	571	1,745,000	571
2004-07-27	570	580	567	569	3,530,000	569
2004-07-26	548	565	548	560	1,851,000	560
2004-07-23	568	568	553	559	1,597,000	559
2004-07-22	575	578	568	574	3,850,000	574
2004-07-21	556	580	554	576	6,037,000	576
2004-07-20	551	555	546	552	3,223,000	552
2004-07-16	538	550	529	548	1,747,000	548
2004-07-15	538	543	531	539	2,963,000	539
2004-07-14	548	555	537	537	4,078,000	537
2004-07-13	535	541	531	540	1,831,000	540
2004-07-12	522	536	521	531	1,779,000	531
2004-07-09	510	527	510	518	2,117,000	518
2004-07-08	518	518	511	512	777,000	512
2004-07-07	522	524	515	519	1,910,000	519
2004-07-06	529	537	527	527	949,000	527
2004-07-05	531	535	528	529	1,285,000	529
2004-07-02	540	548	539	541	1,373,000	541
2004-07-01	558	558	550	554	1,556,000	554
2004-06-30	547	555	547	552	1,502,000	552
2004-06-29	556	557	552	557	1,109,000	557
2004-06-28	550	559	549	556	1,580,000	556
2004-06-25	551	551	541	550	1,313,000	550
2004-06-24	545	552	544	551	2,061,000	551
2004-06-23	544	545	538	539	1,967,000	539
2004-06-22	538	545	532	545	3,028,000	545
2004-06-21	534	540	530	537	2,241,000	537
2004-06-18	537	537	511	522	1,520,000	522
2004-06-17	534	539	531	539	3,564,000	539
2004-06-16	524	532	520	531	3,527,000	531
2004-06-15	517	526	510	519	3,811,000	519
2004-06-14	522	523	513	513	1,920,000	513
2004-06-11	525	528	517	519	3,997,000	519
2004-06-10	512	526	512	522	2,413,000	522
2004-06-09	524	525	521	522	1,715,000	522
2004-06-08	520	526	518	522	3,814,000	522
2004-06-07	517	524	516	519	3,752,000	519
2004-06-04	511	519	511	515	2,690,000	515
2004-06-03	525	529	507	509	3,590,000	509
2004-06-02	518	528	515	524	4,534,000	524
2004-06-01	513	518	510	515	2,405,000	515
2004-05-31	517	517	508	517	4,240,000	517
2004-05-28	508	517	504	512	5,973,000	512
2004-05-27	494	506	485	501	12,047,000	501
2004-05-26	468	483	466	479	5,684,000	479
2004-05-25	458	462	453	458	2,481,000	458
2004-05-24	461	464	449	453	2,035,000	453
2004-05-21	443	457	442	456	1,420,000	456
2004-05-20	443	446	433	438	2,287,000	438
2004-05-19	439	450	434	443	2,485,000	443
2004-05-18	428	450	426	444	2,902,000	444
2004-05-17	445	447	423	423	2,979,000	423
2004-05-14	452	457	435	439	3,194,000	439
2004-05-13	460	468	456	457	2,068,000	457
2004-05-12	464	469	452	460	3,693,000	460
2004-05-11	441	465	436	459	4,960,000	459
2004-05-10	478	490	429	439	3,248,000	439
2004-05-07	478	488	473	477	3,244,000	477
2004-05-06	485	492	476	478	5,575,000	478
2004-04-30	481	482	468	472	4,915,000	472
2004-04-28	496	496	487	489	2,748,000	489
2004-04-27	501	501	493	495	1,882,000	495
2004-04-26	505	506	500	501	2,875,000	501
2004-04-23	502	506	500	503	2,465,000	503
2004-04-22	505	509	500	502	2,636,000	502
2004-04-21	502	503	495	500	1,835,000	500
2004-04-20	496	504	492	501	1,689,000	501
2004-04-19	504	505	481	493	4,162,000	493
2004-04-16	502	506	499	502	3,242,000	502
2004-04-15	521	524	496	501	3,758,000	501
2004-04-14	520	520	514	516	2,456,000	516
2004-04-13	525	531	522	524	2,823,000	524
2004-04-12	518	528	517	521	3,131,000	521
2004-04-09	526	527	515	516	3,228,000	516
2004-04-08	535	536	525	530	2,689,000	530
2004-04-07	544	544	535	536	1,761,000	536
2004-04-06	551	553	542	547	1,485,000	547
2004-04-05	548	552	541	545	2,927,000	545
2004-04-02	534	539	531	536	1,657,000	536
2004-04-01	530	533	524	528	1,791,000	528
2004-03-31	525	530	522	526	989,000	526
2004-03-30	537	538	523	526	881,000	526
2004-03-29	527	530	525	530	1,047,000	530
2004-03-26	528	528	519	527	1,249,000	527
2004-03-25	520	521	510	521	1,627,000	521
2004-03-24	507	519	506	519	1,748,000	519
2004-03-23	508	508	498	504	3,385,000	504
2004-03-22	515	519	511	513	1,075,000	513
2004-03-19	517	522	510	514	2,368,000	514
2004-03-18	531	532	513	518	1,303,000	518
2004-03-17	528	529	522	524	1,363,000	524
2004-03-16	521	522	515	520	1,138,000	520
2004-03-15	521	528	520	521	1,207,000	521
2004-03-12	510	518	509	515	5,123,000	515
2004-03-11	520	525	515	522	1,786,000	522
2004-03-10	538	538	519	523	1,829,000	523
2004-03-09	529	535	529	533	1,521,000	533
2004-03-08	529	543	529	532	2,510,000	532
2004-03-05	527	535	525	528	2,744,000	528
2004-03-04	522	528	520	520	3,385,000	520
2004-03-03	511	521	505	520	4,580,000	520
2004-03-02	503	506	498	505	4,807,000	505
2004-03-01	496	512	495	509	2,050,000	509
2004-02-27	489	501	488	495	1,919,000	495
2004-02-26	483	488	479	481	3,055,000	481
2004-02-25	496	497	482	484	2,389,000	484
2004-02-24	500	504	490	497	2,532,000	497
2004-02-23	503	509	502	506	1,438,000	506
2004-02-20	498	504	498	503	1,089,000	503
2004-02-19	516	518	500	504	1,485,000	504
2004-02-18	519	520	509	509	1,442,000	509
2004-02-17	518	522	507	519	9,255,000	519
2004-02-16	487	502	482	497	2,670,000	497
2004-02-13	477	484	470	477	1,311,000	477
2004-02-12	479	479	473	477	1,618,000	477
2004-02-10	476	481	469	471	3,011,000	471
2004-02-09	486	490	479	481	1,978,000	481
2004-02-06	491	496	482	491	1,075,000	491
2004-02-05	492	493	486	489	725,000	489
2004-02-04	503	503	492	494	783,000	494
2004-02-03	512	512	486	498	1,667,000	498
2004-02-02	508	513	501	506	2,048,000	506
2004-01-30	525	528	515	518	1,065,000	518
2004-01-29	516	519	512	517	1,083,000	517
2004-01-28	525	528	520	526	1,001,000	526
2004-01-27	545	545	531	531	1,257,000	531
2004-01-26	545	546	540	542	1,669,000	542
2004-01-23	537	547	533	541	2,401,000	541
2004-01-22	538	543	530	532	930,000	532
2004-01-21	528	545	528	535	1,424,000	535
2004-01-20	534	538	528	531	870,000	531
2004-01-19	530	534	525	530	961,000	530
2004-01-16	521	531	521	527	1,286,000	527
2004-01-15	520	532	517	521	3,017,000	521
2004-01-14	519	522	513	517	1,108,000	517
2004-01-13	520	521	512	515	1,532,000	515
2004-01-09	521	522	512	513	1,908,000	513
2004-01-08	520	520	507	513	1,862,000	513
2004-01-07	512	522	507	522	1,377,000	522
2004-01-06	517	518	505	510	1,096,000	510
2004-01-05	515	517	508	513	704,000	513

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