6472 NTN(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,071 | 1,072 | 1,064 | 1,067 | 344,000 | 1,067 |
| 2006-12-28 | 1,070 | 1,073 | 1,063 | 1,071 | 1,227,000 | 1,071 |
| 2006-12-27 | 1,070 | 1,079 | 1,070 | 1,072 | 770,000 | 1,072 |
| 2006-12-26 | 1,053 | 1,070 | 1,050 | 1,068 | 643,000 | 1,068 |
| 2006-12-25 | 1,073 | 1,074 | 1,061 | 1,065 | 838,000 | 1,065 |
| 2006-12-22 | 1,068 | 1,073 | 1,057 | 1,073 | 1,950,000 | 1,073 |
| 2006-12-21 | 1,050 | 1,074 | 1,050 | 1,067 | 2,884,000 | 1,067 |
| 2006-12-20 | 1,027 | 1,050 | 1,021 | 1,044 | 2,636,000 | 1,044 |
| 2006-12-19 | 1,032 | 1,032 | 1,018 | 1,021 | 1,753,000 | 1,021 |
| 2006-12-18 | 1,031 | 1,039 | 1,027 | 1,034 | 1,409,000 | 1,034 |
| 2006-12-15 | 1,035 | 1,035 | 1,022 | 1,027 | 1,440,000 | 1,027 |
| 2006-12-14 | 1,031 | 1,036 | 1,021 | 1,025 | 1,682,000 | 1,025 |
| 2006-12-13 | 1,016 | 1,016 | 1,005 | 1,015 | 1,525,000 | 1,015 |
| 2006-12-12 | 1,015 | 1,022 | 1,008 | 1,015 | 1,529,000 | 1,015 |
| 2006-12-11 | 997 | 1,017 | 992 | 1,011 | 2,121,000 | 1,011 |
| 2006-12-08 | 982 | 997 | 982 | 987 | 4,786,000 | 987 |
| 2006-12-07 | 996 | 999 | 988 | 990 | 1,979,000 | 990 |
| 2006-12-06 | 995 | 1,002 | 989 | 994 | 2,177,000 | 994 |
| 2006-12-05 | 1,003 | 1,006 | 994 | 997 | 1,758,000 | 997 |
| 2006-12-04 | 1,000 | 1,002 | 992 | 997 | 1,370,000 | 997 |
| 2006-12-01 | 1,000 | 1,000 | 982 | 991 | 1,921,000 | 991 |
| 2006-11-30 | 992 | 993 | 984 | 990 | 1,995,000 | 990 |
| 2006-11-29 | 985 | 1,000 | 968 | 982 | 2,413,000 | 982 |
| 2006-11-28 | 954 | 963 | 948 | 962 | 1,867,000 | 962 |
| 2006-11-27 | 951 | 967 | 950 | 964 | 1,667,000 | 964 |
| 2006-11-24 | 963 | 965 | 956 | 960 | 1,751,000 | 960 |
| 2006-11-22 | 964 | 978 | 961 | 977 | 1,872,000 | 977 |
| 2006-11-21 | 967 | 979 | 962 | 964 | 2,283,000 | 964 |
| 2006-11-20 | 985 | 989 | 960 | 964 | 2,842,000 | 964 |
| 2006-11-17 | 1,015 | 1,016 | 989 | 993 | 2,747,000 | 993 |
| 2006-11-16 | 1,015 | 1,026 | 1,010 | 1,012 | 2,345,000 | 1,012 |
| 2006-11-15 | 1,000 | 1,023 | 996 | 1,018 | 3,602,000 | 1,018 |
| 2006-11-14 | 981 | 998 | 981 | 992 | 2,320,000 | 992 |
| 2006-11-13 | 981 | 988 | 976 | 979 | 2,400,000 | 979 |
| 2006-11-10 | 990 | 1,007 | 987 | 992 | 5,393,000 | 992 |
| 2006-11-09 | 986 | 999 | 980 | 988 | 3,552,000 | 988 |
| 2006-11-08 | 984 | 984 | 971 | 976 | 1,553,000 | 976 |
| 2006-11-07 | 995 | 995 | 980 | 984 | 1,853,000 | 984 |
| 2006-11-06 | 975 | 988 | 972 | 982 | 1,847,000 | 982 |
| 2006-11-02 | 974 | 974 | 956 | 968 | 2,999,000 | 968 |
| 2006-11-01 | 967 | 990 | 959 | 984 | 2,500,000 | 984 |
| 2006-10-31 | 981 | 983 | 962 | 963 | 1,750,000 | 963 |
| 2006-10-30 | 977 | 980 | 968 | 971 | 1,776,000 | 971 |
| 2006-10-27 | 1,000 | 1,003 | 987 | 991 | 1,906,000 | 991 |
| 2006-10-26 | 1,000 | 1,000 | 996 | 998 | 1,179,000 | 998 |
| 2006-10-25 | 994 | 1,004 | 990 | 995 | 3,343,000 | 995 |
| 2006-10-24 | 990 | 994 | 983 | 984 | 1,587,000 | 984 |
| 2006-10-23 | 987 | 990 | 978 | 988 | 1,381,000 | 988 |
| 2006-10-20 | 975 | 993 | 972 | 986 | 2,228,000 | 986 |
| 2006-10-19 | 976 | 981 | 971 | 975 | 1,266,000 | 975 |
| 2006-10-18 | 973 | 980 | 967 | 976 | 1,514,000 | 976 |
| 2006-10-17 | 978 | 978 | 970 | 976 | 1,543,000 | 976 |
| 2006-10-16 | 971 | 985 | 970 | 979 | 2,450,000 | 979 |
| 2006-10-13 | 965 | 972 | 961 | 966 | 2,696,000 | 966 |
| 2006-10-12 | 964 | 967 | 953 | 960 | 2,444,000 | 960 |
| 2006-10-11 | 960 | 973 | 949 | 957 | 5,925,000 | 957 |
| 2006-10-10 | 934 | 960 | 925 | 945 | 3,973,000 | 945 |
| 2006-10-06 | 932 | 937 | 924 | 929 | 2,161,000 | 929 |
| 2006-10-05 | 943 | 947 | 928 | 938 | 2,308,000 | 938 |
| 2006-10-04 | 949 | 952 | 929 | 934 | 1,887,000 | 934 |
| 2006-10-03 | 939 | 950 | 932 | 949 | 1,719,000 | 949 |
| 2006-10-02 | 937 | 950 | 935 | 944 | 1,991,000 | 944 |
| 2006-09-29 | 932 | 935 | 922 | 934 | 1,817,000 | 934 |
| 2006-09-28 | 918 | 934 | 917 | 932 | 2,060,000 | 932 |
| 2006-09-27 | 915 | 928 | 913 | 928 | 2,240,000 | 928 |
| 2006-09-26 | 905 | 916 | 904 | 909 | 2,217,000 | 909 |
| 2006-09-25 | 903 | 906 | 890 | 901 | 2,383,000 | 901 |
| 2006-09-22 | 890 | 915 | 890 | 897 | 5,070,000 | 897 |
| 2006-09-21 | 886 | 895 | 877 | 889 | 2,842,000 | 889 |
| 2006-09-20 | 874 | 880 | 860 | 869 | 2,301,000 | 869 |
| 2006-09-19 | 891 | 903 | 880 | 883 | 3,136,000 | 883 |
| 2006-09-15 | 890 | 897 | 884 | 890 | 1,873,000 | 890 |
| 2006-09-14 | 883 | 895 | 882 | 888 | 1,496,000 | 888 |
| 2006-09-13 | 892 | 896 | 871 | 873 | 1,114,000 | 873 |
| 2006-09-12 | 890 | 892 | 873 | 877 | 1,372,000 | 877 |
| 2006-09-11 | 909 | 910 | 884 | 885 | 1,665,000 | 885 |
| 2006-09-08 | 884 | 906 | 884 | 900 | 3,602,000 | 900 |
| 2006-09-07 | 907 | 911 | 888 | 892 | 1,809,000 | 892 |
| 2006-09-06 | 913 | 925 | 911 | 920 | 1,840,000 | 920 |
| 2006-09-05 | 920 | 925 | 913 | 918 | 1,432,000 | 918 |
| 2006-09-04 | 915 | 922 | 913 | 914 | 2,044,000 | 914 |
| 2006-09-01 | 894 | 904 | 894 | 901 | 1,474,000 | 901 |
| 2006-08-31 | 894 | 915 | 887 | 899 | 2,908,000 | 899 |
| 2006-08-30 | 889 | 895 | 877 | 887 | 1,473,000 | 887 |
| 2006-08-29 | 897 | 905 | 890 | 894 | 1,209,000 | 894 |
| 2006-08-28 | 910 | 910 | 882 | 887 | 1,955,000 | 887 |
| 2006-08-25 | 890 | 918 | 884 | 911 | 3,149,000 | 911 |
| 2006-08-24 | 890 | 898 | 881 | 889 | 2,393,000 | 889 |
| 2006-08-23 | 896 | 912 | 891 | 898 | 7,860,000 | 898 |
| 2006-08-22 | 850 | 861 | 847 | 856 | 1,762,000 | 856 |
| 2006-08-21 | 858 | 858 | 847 | 850 | 1,081,000 | 850 |
| 2006-08-18 | 854 | 858 | 844 | 857 | 1,566,000 | 857 |
| 2006-08-17 | 857 | 870 | 850 | 853 | 2,226,000 | 853 |
| 2006-08-16 | 850 | 858 | 850 | 856 | 1,017,000 | 856 |
| 2006-08-15 | 839 | 851 | 837 | 845 | 980,000 | 845 |
| 2006-08-14 | 828 | 847 | 825 | 841 | 653,000 | 841 |
| 2006-08-11 | 838 | 846 | 823 | 826 | 1,772,000 | 826 |
| 2006-08-10 | 828 | 844 | 825 | 837 | 1,468,000 | 837 |
| 2006-08-09 | 822 | 838 | 814 | 837 | 3,452,000 | 837 |
| 2006-08-08 | 821 | 829 | 813 | 828 | 1,255,000 | 828 |
| 2006-08-07 | 830 | 849 | 824 | 824 | 1,687,000 | 824 |
| 2006-08-04 | 841 | 850 | 831 | 840 | 1,493,000 | 840 |
| 2006-08-03 | 854 | 855 | 836 | 845 | 2,164,000 | 845 |
| 2006-08-02 | 853 | 855 | 847 | 853 | 2,041,000 | 853 |
| 2006-08-01 | 855 | 867 | 853 | 857 | 2,087,000 | 857 |
| 2006-07-31 | 855 | 872 | 855 | 864 | 2,751,000 | 864 |
| 2006-07-28 | 843 | 847 | 832 | 842 | 1,623,000 | 842 |
| 2006-07-27 | 825 | 842 | 824 | 837 | 2,437,000 | 837 |
| 2006-07-26 | 841 | 849 | 817 | 822 | 1,979,000 | 822 |
| 2006-07-25 | 824 | 849 | 821 | 821 | 3,991,000 | 821 |
| 2006-07-24 | 797 | 800 | 782 | 794 | 2,144,000 | 794 |
| 2006-07-21 | 794 | 802 | 787 | 789 | 2,072,000 | 789 |
| 2006-07-20 | 797 | 803 | 786 | 801 | 2,142,000 | 801 |
| 2006-07-19 | 780 | 788 | 772 | 777 | 3,395,000 | 777 |
| 2006-07-18 | 798 | 799 | 768 | 770 | 4,918,000 | 770 |
| 2006-07-14 | 805 | 811 | 798 | 801 | 4,050,000 | 801 |
| 2006-07-13 | 825 | 835 | 811 | 821 | 5,382,000 | 821 |
| 2006-07-12 | 851 | 865 | 835 | 840 | 3,144,000 | 840 |
| 2006-07-11 | 885 | 885 | 852 | 861 | 2,730,000 | 861 |
| 2006-07-10 | 865 | 888 | 859 | 884 | 1,853,000 | 884 |
| 2006-07-07 | 888 | 894 | 875 | 878 | 1,626,000 | 878 |
| 2006-07-06 | 890 | 894 | 883 | 888 | 1,579,000 | 888 |
| 2006-07-05 | 900 | 906 | 896 | 900 | 1,230,000 | 900 |
| 2006-07-04 | 919 | 923 | 905 | 908 | 1,262,000 | 908 |
| 2006-07-03 | 925 | 925 | 911 | 914 | 1,816,000 | 914 |
| 2006-06-30 | 899 | 908 | 896 | 905 | 2,433,000 | 905 |
| 2006-06-29 | 888 | 893 | 882 | 889 | 2,746,000 | 889 |
| 2006-06-28 | 886 | 897 | 879 | 887 | 2,991,000 | 887 |
| 2006-06-27 | 908 | 917 | 902 | 911 | 1,960,000 | 911 |
| 2006-06-26 | 905 | 925 | 902 | 918 | 1,056,000 | 918 |
| 2006-06-23 | 920 | 920 | 902 | 915 | 1,750,000 | 915 |
| 2006-06-22 | 900 | 922 | 900 | 920 | 1,913,000 | 920 |
| 2006-06-21 | 890 | 895 | 882 | 888 | 1,264,000 | 888 |
| 2006-06-20 | 887 | 903 | 880 | 881 | 2,181,000 | 881 |
| 2006-06-19 | 891 | 905 | 890 | 897 | 1,489,000 | 897 |
| 2006-06-16 | 899 | 921 | 896 | 908 | 3,294,000 | 908 |
| 2006-06-15 | 900 | 900 | 870 | 879 | 2,959,000 | 879 |
| 2006-06-14 | 843 | 883 | 832 | 880 | 2,557,000 | 880 |
| 2006-06-13 | 879 | 879 | 852 | 852 | 2,615,000 | 852 |
| 2006-06-12 | 863 | 885 | 860 | 882 | 1,933,000 | 882 |
| 2006-06-09 | 851 | 899 | 847 | 884 | 5,525,000 | 884 |
| 2006-06-08 | 872 | 873 | 850 | 861 | 2,553,000 | 861 |
| 2006-06-07 | 903 | 907 | 876 | 878 | 2,257,000 | 878 |
| 2006-06-06 | 915 | 915 | 896 | 905 | 1,584,000 | 905 |
| 2006-06-05 | 923 | 927 | 910 | 914 | 1,324,000 | 914 |
| 2006-06-02 | 905 | 925 | 886 | 922 | 2,663,000 | 922 |
| 2006-06-01 | 910 | 918 | 894 | 898 | 2,426,000 | 898 |
| 2006-05-31 | 895 | 895 | 885 | 890 | 1,799,000 | 890 |
| 2006-05-30 | 916 | 921 | 913 | 915 | 1,780,000 | 915 |
| 2006-05-29 | 916 | 924 | 910 | 915 | 2,054,000 | 915 |
| 2006-05-26 | 885 | 908 | 885 | 906 | 1,720,000 | 906 |
| 2006-05-25 | 884 | 905 | 882 | 888 | 2,270,000 | 888 |
| 2006-05-24 | 877 | 897 | 873 | 893 | 2,466,000 | 893 |
| 2006-05-23 | 885 | 891 | 869 | 870 | 2,967,000 | 870 |
| 2006-05-22 | 907 | 908 | 879 | 884 | 1,823,000 | 884 |
| 2006-05-19 | 877 | 899 | 860 | 897 | 3,419,000 | 897 |
| 2006-05-18 | 898 | 900 | 874 | 887 | 4,576,000 | 887 |
| 2006-05-17 | 921 | 942 | 903 | 919 | 5,700,000 | 919 |
| 2006-05-16 | 918 | 924 | 891 | 891 | 1,913,000 | 891 |
| 2006-05-15 | 902 | 907 | 896 | 907 | 1,794,000 | 907 |
| 2006-05-12 | 912 | 916 | 901 | 911 | 2,384,000 | 911 |
| 2006-05-11 | 943 | 956 | 918 | 922 | 2,398,000 | 922 |
| 2006-05-10 | 957 | 959 | 934 | 946 | 2,435,000 | 946 |
| 2006-05-09 | 971 | 973 | 959 | 967 | 1,753,000 | 967 |
| 2006-05-08 | 970 | 988 | 970 | 983 | 3,246,000 | 983 |
| 2006-05-02 | 940 | 958 | 935 | 945 | 1,442,000 | 945 |
| 2006-05-01 | 944 | 946 | 931 | 945 | 1,152,000 | 945 |
| 2006-04-28 | 955 | 955 | 931 | 940 | 1,694,000 | 940 |
| 2006-04-27 | 961 | 967 | 957 | 963 | 965,000 | 963 |
| 2006-04-26 | 950 | 971 | 947 | 963 | 1,966,000 | 963 |
| 2006-04-25 | 948 | 955 | 938 | 954 | 2,108,000 | 954 |
| 2006-04-24 | 975 | 975 | 941 | 944 | 1,793,000 | 944 |
| 2006-04-21 | 959 | 983 | 952 | 973 | 2,638,000 | 973 |
| 2006-04-20 | 961 | 967 | 949 | 956 | 1,647,000 | 956 |
| 2006-04-19 | 948 | 963 | 943 | 954 | 1,843,000 | 954 |
| 2006-04-18 | 944 | 946 | 935 | 943 | 1,438,000 | 943 |
| 2006-04-17 | 946 | 951 | 938 | 938 | 763,000 | 938 |
| 2006-04-14 | 964 | 964 | 941 | 950 | 1,503,000 | 950 |
| 2006-04-13 | 946 | 965 | 941 | 954 | 2,967,000 | 954 |
| 2006-04-12 | 956 | 963 | 945 | 948 | 2,636,000 | 948 |
| 2006-04-11 | 978 | 979 | 957 | 975 | 2,195,000 | 975 |
| 2006-04-10 | 980 | 984 | 967 | 981 | 2,583,000 | 981 |
| 2006-04-07 | 966 | 987 | 956 | 987 | 4,195,000 | 987 |
| 2006-04-06 | 937 | 965 | 935 | 964 | 2,765,000 | 964 |
| 2006-04-05 | 954 | 974 | 929 | 932 | 2,420,000 | 932 |
| 2006-04-04 | 949 | 957 | 941 | 944 | 2,087,000 | 944 |
| 2006-04-03 | 933 | 955 | 933 | 949 | 3,503,000 | 949 |
| 2006-03-31 | 933 | 938 | 929 | 933 | 1,424,000 | 933 |
| 2006-03-30 | 929 | 946 | 928 | 933 | 3,103,000 | 933 |
| 2006-03-29 | 918 | 931 | 915 | 925 | 3,997,000 | 925 |
| 2006-03-28 | 921 | 930 | 919 | 927 | 1,567,000 | 927 |
| 2006-03-27 | 939 | 949 | 921 | 928 | 3,041,000 | 928 |
| 2006-03-24 | 939 | 950 | 938 | 949 | 2,254,000 | 949 |
| 2006-03-23 | 927 | 940 | 927 | 934 | 2,111,000 | 934 |
| 2006-03-22 | 932 | 932 | 918 | 919 | 2,291,000 | 919 |
| 2006-03-20 | 900 | 926 | 900 | 922 | 1,826,000 | 922 |
| 2006-03-17 | 909 | 910 | 890 | 901 | 1,352,000 | 901 |
| 2006-03-16 | 898 | 913 | 890 | 906 | 3,471,000 | 906 |
| 2006-03-15 | 891 | 899 | 885 | 888 | 2,023,000 | 888 |
| 2006-03-14 | 889 | 895 | 873 | 879 | 1,726,000 | 879 |
| 2006-03-13 | 887 | 900 | 887 | 898 | 2,764,000 | 898 |
| 2006-03-10 | 853 | 876 | 853 | 867 | 3,454,000 | 867 |
| 2006-03-09 | 840 | 867 | 840 | 861 | 2,215,000 | 861 |
| 2006-03-08 | 828 | 844 | 828 | 838 | 1,897,000 | 838 |
| 2006-03-07 | 839 | 845 | 823 | 827 | 2,315,000 | 827 |
| 2006-03-06 | 837 | 849 | 824 | 849 | 1,484,000 | 849 |
| 2006-03-03 | 840 | 850 | 830 | 831 | 1,510,000 | 831 |
| 2006-03-02 | 859 | 865 | 845 | 847 | 2,266,000 | 847 |
| 2006-03-01 | 866 | 869 | 855 | 859 | 2,421,000 | 859 |
| 2006-02-28 | 855 | 866 | 838 | 866 | 2,208,000 | 866 |
| 2006-02-27 | 855 | 874 | 851 | 858 | 1,587,000 | 858 |
| 2006-02-24 | 850 | 858 | 836 | 855 | 1,497,000 | 855 |
| 2006-02-23 | 834 | 854 | 834 | 850 | 2,798,000 | 850 |
| 2006-02-22 | 828 | 857 | 826 | 833 | 2,790,000 | 833 |
| 2006-02-21 | 816 | 858 | 811 | 858 | 2,633,000 | 858 |
| 2006-02-20 | 831 | 837 | 806 | 808 | 2,299,000 | 808 |
| 2006-02-17 | 849 | 856 | 821 | 830 | 2,203,000 | 830 |
| 2006-02-16 | 855 | 866 | 848 | 857 | 2,238,000 | 857 |
| 2006-02-15 | 866 | 892 | 863 | 873 | 3,760,000 | 873 |
| 2006-02-14 | 850 | 860 | 830 | 844 | 6,120,000 | 844 |
| 2006-02-13 | 875 | 893 | 860 | 870 | 3,977,000 | 870 |
| 2006-02-10 | 911 | 915 | 858 | 868 | 4,796,000 | 868 |
| 2006-02-09 | 925 | 942 | 905 | 912 | 1,717,000 | 912 |
| 2006-02-08 | 957 | 957 | 911 | 921 | 2,538,000 | 921 |
| 2006-02-07 | 931 | 968 | 931 | 967 | 2,852,000 | 967 |
| 2006-02-06 | 939 | 944 | 925 | 938 | 2,238,000 | 938 |
| 2006-02-03 | 933 | 935 | 918 | 924 | 1,321,000 | 924 |
| 2006-02-02 | 928 | 946 | 925 | 930 | 2,106,000 | 930 |
| 2006-02-01 | 935 | 944 | 920 | 921 | 1,225,000 | 921 |
| 2006-01-31 | 951 | 952 | 929 | 933 | 1,638,000 | 933 |
| 2006-01-30 | 952 | 961 | 943 | 945 | 1,835,000 | 945 |
| 2006-01-27 | 930 | 932 | 913 | 932 | 1,331,000 | 932 |
| 2006-01-26 | 891 | 906 | 891 | 903 | 1,793,000 | 903 |
| 2006-01-25 | 918 | 923 | 890 | 892 | 2,047,000 | 892 |
| 2006-01-24 | 887 | 915 | 885 | 908 | 1,103,000 | 908 |
| 2006-01-23 | 890 | 899 | 880 | 886 | 1,213,000 | 886 |
| 2006-01-20 | 926 | 936 | 903 | 910 | 1,452,000 | 910 |
| 2006-01-19 | 891 | 924 | 891 | 921 | 2,715,000 | 921 |
| 2006-01-18 | 933 | 934 | 882 | 901 | 2,826,000 | 901 |
| 2006-01-17 | 947 | 953 | 932 | 932 | 2,306,000 | 932 |
| 2006-01-16 | 949 | 952 | 941 | 946 | 1,323,000 | 946 |
| 2006-01-13 | 953 | 966 | 944 | 952 | 2,619,000 | 952 |
| 2006-01-12 | 956 | 962 | 948 | 953 | 1,837,000 | 953 |
| 2006-01-11 | 974 | 974 | 946 | 966 | 1,303,000 | 966 |
| 2006-01-10 | 988 | 988 | 961 | 964 | 1,970,000 | 964 |
| 2006-01-06 | 973 | 985 | 963 | 982 | 1,566,000 | 982 |
| 2006-01-05 | 965 | 979 | 961 | 975 | 2,075,000 | 975 |
| 2006-01-04 | 952 | 955 | 941 | 955 | 804,000 | 955 |
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