6472 NTN(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 960 | 963 | 932 | 932 | 834,000 | 932 |
| 2005-12-29 | 939 | 964 | 931 | 954 | 1,704,000 | 954 |
| 2005-12-28 | 907 | 939 | 906 | 937 | 1,240,000 | 937 |
| 2005-12-27 | 931 | 931 | 917 | 921 | 855,000 | 921 |
| 2005-12-26 | 925 | 932 | 922 | 932 | 652,000 | 932 |
| 2005-12-22 | 930 | 935 | 914 | 930 | 1,332,000 | 930 |
| 2005-12-21 | 940 | 944 | 925 | 932 | 1,604,000 | 932 |
| 2005-12-20 | 913 | 938 | 912 | 930 | 1,499,000 | 930 |
| 2005-12-19 | 912 | 918 | 904 | 914 | 1,495,000 | 914 |
| 2005-12-16 | 912 | 932 | 907 | 911 | 1,670,000 | 911 |
| 2005-12-15 | 930 | 957 | 915 | 915 | 2,287,000 | 915 |
| 2005-12-14 | 947 | 968 | 923 | 929 | 2,381,000 | 929 |
| 2005-12-13 | 940 | 946 | 931 | 946 | 2,692,000 | 946 |
| 2005-12-12 | 931 | 940 | 914 | 927 | 3,167,000 | 927 |
| 2005-12-09 | 881 | 923 | 881 | 923 | 8,309,000 | 923 |
| 2005-12-08 | 877 | 886 | 852 | 867 | 1,838,000 | 867 |
| 2005-12-07 | 889 | 889 | 873 | 880 | 2,336,000 | 880 |
| 2005-12-06 | 897 | 901 | 879 | 890 | 3,461,000 | 890 |
| 2005-12-05 | 848 | 882 | 846 | 877 | 2,733,000 | 877 |
| 2005-12-02 | 850 | 850 | 834 | 840 | 1,610,000 | 840 |
| 2005-12-01 | 823 | 843 | 823 | 840 | 1,739,000 | 840 |
| 2005-11-30 | 840 | 840 | 822 | 822 | 1,179,000 | 822 |
| 2005-11-29 | 837 | 840 | 824 | 836 | 1,069,000 | 836 |
| 2005-11-28 | 815 | 837 | 815 | 837 | 1,887,000 | 837 |
| 2005-11-25 | 811 | 820 | 801 | 816 | 2,138,000 | 816 |
| 2005-11-24 | 842 | 842 | 821 | 823 | 1,920,000 | 823 |
| 2005-11-22 | 833 | 838 | 825 | 834 | 1,439,000 | 834 |
| 2005-11-21 | 820 | 836 | 818 | 833 | 2,329,000 | 833 |
| 2005-11-18 | 818 | 823 | 814 | 819 | 1,492,000 | 819 |
| 2005-11-17 | 807 | 815 | 799 | 812 | 2,701,000 | 812 |
| 2005-11-16 | 786 | 801 | 777 | 797 | 4,655,000 | 797 |
| 2005-11-15 | 782 | 786 | 773 | 776 | 4,461,000 | 776 |
| 2005-11-14 | 775 | 784 | 758 | 762 | 2,275,000 | 762 |
| 2005-11-11 | 759 | 775 | 751 | 768 | 3,000,000 | 768 |
| 2005-11-10 | 778 | 782 | 744 | 754 | 3,412,000 | 754 |
| 2005-11-09 | 766 | 790 | 755 | 788 | 3,134,000 | 788 |
| 2005-11-08 | 757 | 767 | 748 | 762 | 1,992,000 | 762 |
| 2005-11-07 | 763 | 769 | 743 | 759 | 2,725,000 | 759 |
| 2005-11-04 | 770 | 779 | 765 | 773 | 3,193,000 | 773 |
| 2005-11-02 | 767 | 781 | 764 | 778 | 2,532,000 | 778 |
| 2005-11-01 | 765 | 774 | 761 | 766 | 2,222,000 | 766 |
| 2005-10-31 | 777 | 786 | 767 | 785 | 4,257,000 | 785 |
| 2005-10-28 | 733 | 764 | 727 | 757 | 5,778,000 | 757 |
| 2005-10-27 | 713 | 747 | 708 | 743 | 6,141,000 | 743 |
| 2005-10-26 | 699 | 710 | 698 | 703 | 3,409,000 | 703 |
| 2005-10-25 | 685 | 703 | 682 | 698 | 4,068,000 | 698 |
| 2005-10-24 | 679 | 681 | 675 | 676 | 1,350,000 | 676 |
| 2005-10-21 | 674 | 681 | 670 | 676 | 2,423,000 | 676 |
| 2005-10-20 | 679 | 682 | 676 | 681 | 2,797,000 | 681 |
| 2005-10-19 | 679 | 679 | 662 | 669 | 2,006,000 | 669 |
| 2005-10-18 | 677 | 681 | 675 | 679 | 1,258,000 | 679 |
| 2005-10-17 | 687 | 688 | 676 | 679 | 1,621,000 | 679 |
| 2005-10-14 | 691 | 691 | 673 | 684 | 2,603,000 | 684 |
| 2005-10-13 | 680 | 685 | 673 | 681 | 2,426,000 | 681 |
| 2005-10-12 | 678 | 692 | 675 | 681 | 7,075,000 | 681 |
| 2005-10-11 | 646 | 669 | 645 | 668 | 2,795,000 | 668 |
| 2005-10-07 | 645 | 648 | 630 | 638 | 2,079,000 | 638 |
| 2005-10-06 | 657 | 658 | 646 | 652 | 2,501,000 | 652 |
| 2005-10-05 | 658 | 665 | 654 | 660 | 3,102,000 | 660 |
| 2005-10-04 | 666 | 670 | 654 | 658 | 3,654,000 | 658 |
| 2005-10-03 | 671 | 671 | 663 | 665 | 2,341,000 | 665 |
| 2005-09-30 | 684 | 684 | 672 | 679 | 3,968,000 | 679 |
| 2005-09-29 | 668 | 674 | 658 | 674 | 3,411,000 | 674 |
| 2005-09-28 | 664 | 668 | 657 | 665 | 1,926,000 | 665 |
| 2005-09-27 | 672 | 672 | 662 | 662 | 2,779,000 | 662 |
| 2005-09-26 | 658 | 666 | 656 | 666 | 3,515,000 | 666 |
| 2005-09-22 | 656 | 657 | 647 | 651 | 3,725,000 | 651 |
| 2005-09-21 | 656 | 659 | 651 | 656 | 4,346,000 | 656 |
| 2005-09-20 | 656 | 658 | 652 | 655 | 3,492,000 | 655 |
| 2005-09-16 | 664 | 664 | 652 | 655 | 5,168,000 | 655 |
| 2005-09-15 | 669 | 670 | 653 | 658 | 15,215,000 | 658 |
| 2005-09-14 | 696 | 696 | 672 | 677 | 9,495,000 | 677 |
| 2005-09-13 | 700 | 705 | 696 | 698 | 1,209,000 | 698 |
| 2005-09-12 | 706 | 706 | 695 | 704 | 1,655,000 | 704 |
| 2005-09-09 | 677 | 693 | 675 | 686 | 5,305,000 | 686 |
| 2005-09-08 | 673 | 675 | 670 | 672 | 2,836,000 | 672 |
| 2005-09-07 | 693 | 693 | 673 | 680 | 2,311,000 | 680 |
| 2005-09-06 | 697 | 702 | 682 | 687 | 1,935,000 | 687 |
| 2005-09-05 | 708 | 710 | 700 | 702 | 1,537,000 | 702 |
| 2005-09-02 | 691 | 707 | 691 | 706 | 1,844,000 | 706 |
| 2005-09-01 | 685 | 695 | 685 | 690 | 1,285,000 | 690 |
| 2005-08-31 | 681 | 681 | 676 | 677 | 619,000 | 677 |
| 2005-08-30 | 684 | 687 | 679 | 685 | 690,000 | 685 |
| 2005-08-29 | 681 | 681 | 674 | 678 | 1,337,000 | 678 |
| 2005-08-26 | 680 | 683 | 678 | 682 | 606,000 | 682 |
| 2005-08-25 | 677 | 682 | 676 | 677 | 1,177,000 | 677 |
| 2005-08-24 | 677 | 681 | 674 | 677 | 1,494,000 | 677 |
| 2005-08-23 | 677 | 685 | 677 | 678 | 1,489,000 | 678 |
| 2005-08-22 | 677 | 686 | 677 | 684 | 924,000 | 684 |
| 2005-08-19 | 680 | 680 | 675 | 679 | 1,416,000 | 679 |
| 2005-08-18 | 680 | 687 | 678 | 680 | 2,402,000 | 680 |
| 2005-08-17 | 672 | 676 | 667 | 674 | 1,920,000 | 674 |
| 2005-08-16 | 670 | 675 | 664 | 674 | 2,397,000 | 674 |
| 2005-08-15 | 661 | 665 | 658 | 663 | 1,502,000 | 663 |
| 2005-08-12 | 664 | 664 | 656 | 657 | 1,979,000 | 657 |
| 2005-08-11 | 654 | 664 | 649 | 663 | 2,778,000 | 663 |
| 2005-08-10 | 645 | 654 | 642 | 653 | 1,909,000 | 653 |
| 2005-08-09 | 639 | 647 | 634 | 637 | 1,322,000 | 637 |
| 2005-08-08 | 630 | 633 | 623 | 630 | 1,420,000 | 630 |
| 2005-08-05 | 640 | 644 | 626 | 629 | 1,844,000 | 629 |
| 2005-08-04 | 644 | 646 | 636 | 639 | 1,228,000 | 639 |
| 2005-08-03 | 639 | 653 | 639 | 646 | 4,117,000 | 646 |
| 2005-08-02 | 643 | 660 | 641 | 659 | 5,894,000 | 659 |
| 2005-08-01 | 630 | 642 | 630 | 640 | 1,704,000 | 640 |
| 2005-07-29 | 634 | 635 | 631 | 633 | 968,000 | 633 |
| 2005-07-28 | 636 | 636 | 631 | 632 | 867,000 | 632 |
| 2005-07-27 | 628 | 637 | 626 | 635 | 2,062,000 | 635 |
| 2005-07-26 | 629 | 629 | 621 | 627 | 1,027,000 | 627 |
| 2005-07-25 | 623 | 631 | 620 | 629 | 1,234,000 | 629 |
| 2005-07-22 | 623 | 626 | 617 | 621 | 3,304,000 | 621 |
| 2005-07-21 | 610 | 627 | 607 | 626 | 4,619,000 | 626 |
| 2005-07-20 | 599 | 606 | 598 | 605 | 2,026,000 | 605 |
| 2005-07-19 | 600 | 602 | 596 | 599 | 1,455,000 | 599 |
| 2005-07-15 | 595 | 602 | 595 | 595 | 2,063,000 | 595 |
| 2005-07-14 | 596 | 597 | 591 | 593 | 2,139,000 | 593 |
| 2005-07-13 | 591 | 593 | 590 | 591 | 1,550,000 | 591 |
| 2005-07-12 | 599 | 599 | 590 | 591 | 1,568,000 | 591 |
| 2005-07-11 | 592 | 595 | 590 | 591 | 1,046,000 | 591 |
| 2005-07-08 | 593 | 596 | 589 | 589 | 1,952,000 | 589 |
| 2005-07-07 | 591 | 594 | 590 | 592 | 559,000 | 592 |
| 2005-07-06 | 593 | 595 | 590 | 593 | 1,186,000 | 593 |
| 2005-07-05 | 600 | 600 | 591 | 594 | 2,262,000 | 594 |
| 2005-07-04 | 600 | 608 | 599 | 602 | 1,695,000 | 602 |
| 2005-07-01 | 597 | 602 | 596 | 598 | 1,140,000 | 598 |
| 2005-06-30 | 598 | 602 | 595 | 596 | 1,409,000 | 596 |
| 2005-06-29 | 597 | 597 | 594 | 597 | 1,066,000 | 597 |
| 2005-06-28 | 592 | 597 | 590 | 597 | 1,234,000 | 597 |
| 2005-06-27 | 593 | 594 | 587 | 592 | 1,534,000 | 592 |
| 2005-06-24 | 598 | 598 | 592 | 597 | 1,147,000 | 597 |
| 2005-06-23 | 600 | 602 | 596 | 601 | 884,000 | 601 |
| 2005-06-22 | 598 | 605 | 595 | 599 | 1,203,000 | 599 |
| 2005-06-21 | 598 | 600 | 595 | 596 | 794,000 | 596 |
| 2005-06-20 | 602 | 605 | 597 | 600 | 914,000 | 600 |
| 2005-06-17 | 596 | 602 | 596 | 599 | 1,488,000 | 599 |
| 2005-06-16 | 599 | 603 | 593 | 596 | 2,395,000 | 596 |
| 2005-06-15 | 601 | 606 | 598 | 603 | 915,000 | 603 |
| 2005-06-14 | 605 | 607 | 602 | 602 | 720,000 | 602 |
| 2005-06-13 | 607 | 614 | 602 | 603 | 1,256,000 | 603 |
| 2005-06-10 | 593 | 612 | 593 | 611 | 4,703,000 | 611 |
| 2005-06-09 | 606 | 606 | 592 | 598 | 1,738,000 | 598 |
| 2005-06-08 | 597 | 611 | 594 | 606 | 2,627,000 | 606 |
| 2005-06-07 | 596 | 600 | 591 | 596 | 993,000 | 596 |
| 2005-06-06 | 592 | 596 | 591 | 596 | 522,000 | 596 |
| 2005-06-03 | 595 | 598 | 593 | 598 | 970,000 | 598 |
| 2005-06-02 | 591 | 599 | 588 | 595 | 2,047,000 | 595 |
| 2005-06-01 | 584 | 592 | 583 | 590 | 786,000 | 590 |
| 2005-05-31 | 586 | 590 | 584 | 589 | 1,197,000 | 589 |
| 2005-05-30 | 586 | 591 | 583 | 589 | 1,228,000 | 589 |
| 2005-05-27 | 584 | 584 | 577 | 581 | 1,151,000 | 581 |
| 2005-05-26 | 576 | 579 | 570 | 576 | 1,525,000 | 576 |
| 2005-05-25 | 592 | 592 | 576 | 581 | 1,813,000 | 581 |
| 2005-05-24 | 590 | 593 | 587 | 591 | 2,328,000 | 591 |
| 2005-05-23 | 575 | 589 | 574 | 589 | 2,442,000 | 589 |
| 2005-05-20 | 575 | 579 | 575 | 575 | 1,580,000 | 575 |
| 2005-05-19 | 568 | 574 | 562 | 574 | 1,497,000 | 574 |
| 2005-05-18 | 562 | 566 | 559 | 559 | 1,875,000 | 559 |
| 2005-05-17 | 572 | 576 | 561 | 564 | 2,238,000 | 564 |
| 2005-05-16 | 571 | 573 | 567 | 570 | 2,236,000 | 570 |
| 2005-05-13 | 574 | 575 | 568 | 571 | 2,359,000 | 571 |
| 2005-05-12 | 573 | 577 | 570 | 574 | 2,166,000 | 574 |
| 2005-05-11 | 572 | 572 | 566 | 572 | 1,469,000 | 572 |
| 2005-05-10 | 572 | 574 | 568 | 573 | 1,814,000 | 573 |
| 2005-05-09 | 563 | 568 | 559 | 568 | 1,670,000 | 568 |
| 2005-05-06 | 559 | 562 | 555 | 562 | 1,627,000 | 562 |
| 2005-05-02 | 550 | 557 | 550 | 554 | 1,684,000 | 554 |
| 2005-04-28 | 553 | 558 | 550 | 558 | 1,330,000 | 558 |
| 2005-04-27 | 550 | 556 | 549 | 552 | 1,229,000 | 552 |
| 2005-04-26 | 546 | 561 | 544 | 555 | 2,137,000 | 555 |
| 2005-04-25 | 554 | 564 | 554 | 561 | 2,541,000 | 561 |
| 2005-04-22 | 559 | 562 | 553 | 553 | 2,559,000 | 553 |
| 2005-04-21 | 547 | 552 | 539 | 549 | 2,335,000 | 549 |
| 2005-04-20 | 554 | 563 | 551 | 555 | 3,493,000 | 555 |
| 2005-04-19 | 547 | 564 | 546 | 561 | 3,080,000 | 561 |
| 2005-04-18 | 559 | 559 | 539 | 542 | 3,835,000 | 542 |
| 2005-04-15 | 579 | 579 | 562 | 570 | 2,188,000 | 570 |
| 2005-04-14 | 580 | 583 | 578 | 583 | 1,427,000 | 583 |
| 2005-04-13 | 588 | 597 | 585 | 589 | 1,284,000 | 589 |
| 2005-04-12 | 600 | 603 | 586 | 588 | 1,755,000 | 588 |
| 2005-04-11 | 610 | 610 | 597 | 600 | 977,000 | 600 |
| 2005-04-08 | 610 | 615 | 607 | 612 | 2,536,000 | 612 |
| 2005-04-07 | 602 | 605 | 598 | 600 | 1,151,000 | 600 |
| 2005-04-06 | 602 | 606 | 597 | 602 | 1,364,000 | 602 |
| 2005-04-05 | 600 | 603 | 597 | 601 | 1,125,000 | 601 |
| 2005-04-04 | 593 | 599 | 593 | 596 | 865,000 | 596 |
| 2005-04-01 | 585 | 596 | 581 | 596 | 1,239,000 | 596 |
| 2005-03-31 | 589 | 595 | 587 | 595 | 2,781,000 | 595 |
| 2005-03-30 | 579 | 580 | 568 | 573 | 1,980,000 | 573 |
| 2005-03-29 | 594 | 594 | 581 | 582 | 1,515,000 | 582 |
| 2005-03-28 | 600 | 608 | 588 | 592 | 2,778,000 | 592 |
| 2005-03-25 | 598 | 599 | 595 | 597 | 965,000 | 597 |
| 2005-03-24 | 599 | 604 | 593 | 596 | 1,464,000 | 596 |
| 2005-03-23 | 605 | 605 | 592 | 598 | 1,869,000 | 598 |
| 2005-03-22 | 608 | 609 | 602 | 606 | 794,000 | 606 |
| 2005-03-18 | 601 | 607 | 601 | 602 | 1,189,000 | 602 |
| 2005-03-17 | 601 | 601 | 596 | 599 | 766,000 | 599 |
| 2005-03-16 | 608 | 608 | 598 | 604 | 969,000 | 604 |
| 2005-03-15 | 609 | 611 | 597 | 601 | 2,315,000 | 601 |
| 2005-03-14 | 615 | 616 | 608 | 608 | 1,351,000 | 608 |
| 2005-03-11 | 611 | 618 | 611 | 612 | 4,988,000 | 612 |
| 2005-03-10 | 618 | 624 | 613 | 614 | 1,203,000 | 614 |
| 2005-03-09 | 617 | 622 | 617 | 620 | 1,876,000 | 620 |
| 2005-03-08 | 618 | 622 | 615 | 618 | 1,323,000 | 618 |
| 2005-03-07 | 623 | 628 | 620 | 623 | 1,847,000 | 623 |
| 2005-03-04 | 623 | 626 | 618 | 626 | 884,000 | 626 |
| 2005-03-03 | 624 | 625 | 619 | 624 | 1,223,000 | 624 |
| 2005-03-02 | 627 | 632 | 624 | 627 | 1,652,000 | 627 |
| 2005-03-01 | 623 | 626 | 618 | 626 | 1,548,000 | 626 |
| 2005-02-28 | 626 | 627 | 618 | 621 | 2,033,000 | 621 |
| 2005-02-25 | 620 | 631 | 618 | 625 | 6,716,000 | 625 |
| 2005-02-24 | 597 | 613 | 597 | 611 | 1,960,000 | 611 |
| 2005-02-23 | 597 | 601 | 593 | 597 | 2,207,000 | 597 |
| 2005-02-22 | 610 | 611 | 601 | 607 | 1,583,000 | 607 |
| 2005-02-21 | 615 | 615 | 608 | 611 | 2,004,000 | 611 |
| 2005-02-18 | 601 | 614 | 600 | 614 | 3,943,000 | 614 |
| 2005-02-17 | 592 | 609 | 589 | 605 | 2,551,000 | 605 |
| 2005-02-16 | 598 | 603 | 589 | 592 | 1,674,000 | 592 |
| 2005-02-15 | 607 | 608 | 600 | 602 | 1,062,000 | 602 |
| 2005-02-14 | 605 | 610 | 602 | 607 | 2,771,000 | 607 |
| 2005-02-10 | 589 | 598 | 588 | 597 | 2,130,000 | 597 |
| 2005-02-09 | 594 | 596 | 587 | 590 | 1,202,000 | 590 |
| 2005-02-08 | 586 | 595 | 584 | 594 | 2,802,000 | 594 |
| 2005-02-07 | 572 | 585 | 570 | 583 | 1,882,000 | 583 |
| 2005-02-04 | 579 | 582 | 563 | 570 | 2,841,000 | 570 |
| 2005-02-03 | 585 | 588 | 576 | 579 | 1,701,000 | 579 |
| 2005-02-02 | 587 | 588 | 583 | 587 | 1,255,000 | 587 |
| 2005-02-01 | 588 | 591 | 580 | 587 | 841,000 | 587 |
| 2005-01-31 | 583 | 594 | 580 | 587 | 719,000 | 587 |
| 2005-01-28 | 587 | 591 | 579 | 587 | 1,064,000 | 587 |
| 2005-01-27 | 596 | 598 | 585 | 590 | 1,313,000 | 590 |
| 2005-01-26 | 596 | 599 | 594 | 596 | 941,000 | 596 |
| 2005-01-25 | 592 | 593 | 585 | 593 | 1,843,000 | 593 |
| 2005-01-24 | 576 | 586 | 575 | 582 | 1,334,000 | 582 |
| 2005-01-21 | 574 | 583 | 572 | 579 | 1,579,000 | 579 |
| 2005-01-20 | 581 | 581 | 573 | 574 | 889,000 | 574 |
| 2005-01-19 | 587 | 588 | 580 | 582 | 1,048,000 | 582 |
| 2005-01-18 | 586 | 589 | 583 | 587 | 1,289,000 | 587 |
| 2005-01-17 | 590 | 596 | 589 | 589 | 1,021,000 | 589 |
| 2005-01-14 | 583 | 598 | 579 | 593 | 3,111,000 | 593 |
| 2005-01-13 | 591 | 600 | 587 | 589 | 2,510,000 | 589 |
| 2005-01-12 | 607 | 609 | 602 | 606 | 736,000 | 606 |
| 2005-01-11 | 604 | 610 | 604 | 607 | 1,547,000 | 607 |
| 2005-01-07 | 600 | 602 | 594 | 600 | 1,408,000 | 600 |
| 2005-01-06 | 590 | 601 | 589 | 601 | 1,706,000 | 601 |
| 2005-01-05 | 588 | 597 | 584 | 595 | 1,383,000 | 595 |
| 2005-01-04 | 582 | 594 | 580 | 592 | 438,000 | 592 |
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