[6472 東証1部] NTN 日足 時系列データ

[6472 東証1部] NTN (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19472.00474.00466.00470.0066350003114368000
2017-09-15457.00465.00457.00463.0042170001949199000
2017-09-14460.00467.00458.00461.0090050004163244000
2017-09-13454.00460.00451.00457.0074940003417790000
2017-09-12448.00451.00445.00447.0049890002236722000
2017-09-11436.00447.00435.00440.0062650002763083000
2017-09-08431.00434.00427.00429.0071370003070129000
2017-09-07434.00437.00431.00436.0070120003044778000
2017-09-06431.00441.00430.00439.0051810002263812000
2017-09-05441.00445.00436.00439.0041210001815209000
2017-09-04443.00443.00438.00441.0033530001477975000
2017-09-01446.00448.00442.00446.0045610002027953000
2017-08-31444.00446.00441.00444.0041340001834396000
2017-08-30441.00442.00438.00440.0046420002043151000
2017-08-29434.00438.00431.00436.0043200001877717000
2017-08-28444.00446.00434.00439.0092490004052605000
2017-08-25447.00449.00442.00443.0048250002146874000
2017-08-24443.00445.00439.00443.0078640003473925000
2017-08-23459.00460.00444.00447.0062420002800935000
2017-08-22450.00454.00444.00454.0067750003043077000
2017-08-21457.00457.00450.00454.0046380002096791000
2017-08-18458.00458.00453.00456.0066450003030382000
2017-08-17468.00469.00464.00466.0029600001380870000
2017-08-16466.00468.00464.00466.0034950001628314000
2017-08-15474.00476.00464.00467.0060000002815192000
2017-08-14470.00471.00463.00470.0062230002907325000
2017-08-10482.00484.00476.00478.0051140002447340000
2017-08-09488.00488.00475.00483.0085980004133649000
2017-08-08492.00496.00490.00491.0038240001880556000
2017-08-07498.00499.00491.00492.0032120001587366000
2017-08-04493.00494.00488.00492.0034370001688522000
2017-08-03498.00504.00487.00494.00115820005710120000
2017-08-02509.00516.00509.00514.0050490002588186000
2017-08-01519.00519.00504.00510.0050330002564936000
2017-07-31514.00518.00510.00515.0040540002083742000
2017-07-28520.00524.00514.00518.0044530002310458000
2017-07-27528.00528.00519.00522.0049220002573505000
2017-07-26530.00535.00527.00532.0050090002661324000
2017-07-25523.00524.00519.00521.0027710001444055000
2017-07-24525.00526.00517.00522.0051940002705363000
2017-07-21531.00544.00530.00533.0068080003651287000
2017-07-20521.00528.00520.00527.0031780001668101000
2017-07-19532.00532.00517.00522.0053340002781342000
2017-07-18534.00537.00530.00535.0029780001590617000
2017-07-14533.00545.00532.00540.0046490002508514000
2017-07-13532.00533.00524.00530.0033090001748118000
2017-07-12533.00536.00531.00533.0029040001548709000
2017-07-11532.00536.00530.00534.0030750001640316000
2017-07-10530.00537.00529.00530.0045530002423864000
2017-07-07517.00527.00516.00522.0035810001871151000
2017-07-06528.00529.00518.00521.0044870002340836000
2017-07-05524.00533.00523.00529.0056800003002675000
2017-07-04527.00536.00519.00522.0082000004324631000
2017-07-03517.00522.00513.00519.0044290002294488000
2017-06-30502.00518.00502.00518.0066460003405684000
2017-06-29507.00511.00506.00509.0056590002880595000
2017-06-28502.00502.00496.00499.0065520003269545000
2017-06-27506.00512.00504.00507.0053340002706715000
2017-06-26500.00506.00499.00500.0034620001735739000
2017-06-23495.00503.00495.00498.0030500001521619000
2017-06-22503.00504.00495.00498.0051540002568967000
2017-06-21505.00507.00503.00503.0039050001971297000
2017-06-20508.00514.00506.00508.0049170002505223000
2017-06-19493.00499.00491.00498.0034460001710630000
2017-06-16496.00503.00491.00493.0068610003403606000
2017-06-15502.00507.00489.00490.0078460003871477000
2017-06-14511.00515.00503.00504.0054200002751218000
2017-06-13513.00513.00505.00508.0045470002310528000
2017-06-12513.00522.00512.00518.0051810002677258000
2017-06-09518.00524.00511.00516.0073540003805492000
2017-06-08519.00522.00514.00516.0043720002258355000
2017-06-07510.00519.00504.00517.0045890002355144000
2017-06-06525.00525.00507.00510.0071980003692690000
2017-06-05536.00541.00523.00525.0087300004611399000
2017-06-02535.00557.00535.00549.00120060006575974000
2017-06-01510.00526.00509.00525.0088460004596318000
2017-05-31510.00513.00506.00507.0044020002240886000
2017-05-30505.00513.00498.00512.0052160002636978000
2017-05-29510.00512.00502.00507.0038450001954182000
2017-05-26517.00517.00508.00510.0040900002088839000
2017-05-25511.00515.00506.00514.0051470002629483000
2017-05-24511.00513.00506.00513.0050860002592930000
2017-05-23505.00506.00498.00502.0059280002974993000
2017-05-22507.00508.00502.00506.0048230002434660000
2017-05-19498.00505.00495.00500.0084170004200245000
2017-05-18499.00501.00491.00492.0088250004367614000
2017-05-17522.00524.00507.00513.0076100003912330000
2017-05-16547.00549.00524.00527.00117230006232352000
2017-05-15543.00552.00540.00547.00112160006125695000
2017-05-12598.00599.00582.00583.0046260002721823000
2017-05-11588.00600.00588.00597.0068890004098612000
2017-05-10577.00588.00576.00585.0068290003978922000
2017-05-09584.00584.00574.00577.0050150002896704000
2017-05-08584.00588.00580.00587.0053450003125346000
2017-05-02566.00573.00565.00573.0036150002060641000
2017-05-01568.00570.00563.00569.0028750001631163000
2017-04-28570.00573.00560.00567.0049880002818967000
2017-04-27564.00571.00556.00570.0055970003165667000
2017-04-26553.00570.00552.00569.0077340004365334000
2017-04-25525.00543.00524.00542.0052590002825555000
2017-04-24534.00537.00524.00525.0037620001989856000
2017-04-21524.00526.00517.00524.0045000002349524000
2017-04-20510.00520.00509.00512.0036960001902781000
2017-04-19507.00515.00505.00512.0044920002299049000
2017-04-18519.00525.00504.00512.0059300003042512000
2017-04-17507.00511.00500.00509.0055820002827266000
2017-04-14515.00525.00506.00515.0072750003763565000
2017-04-13507.00518.00496.00515.00101390005119914000
2017-04-12529.00530.00518.00523.0059610003118425000
2017-04-11540.00544.00533.00536.0042220002265622000
2017-04-10544.00551.00540.00548.0039510002161012000
2017-04-07541.00547.00532.00542.0062760003394747000
2017-04-06536.00542.00529.00537.0064420003440387000
2017-04-05552.00554.00537.00543.0048080002610396000
2017-04-04547.00549.00535.00542.0068650003715071000
2017-04-03553.00557.00545.00554.0046940002588699000
2017-03-31571.00573.00554.00554.0048530002729698000
2017-03-30564.00572.00561.00563.0033750001910020000
2017-03-29576.00579.00563.00568.0048680002770767000
2017-03-28569.00575.00567.00573.0031310001789701000
2017-03-27564.00569.00559.00562.0039690002234287000
2017-03-24572.00582.00569.00574.0044150002539768000
2017-03-23574.00575.00568.00571.0049660002839504000
2017-03-22583.00587.00576.00577.0066680003866406000
2017-03-21593.00604.00591.00602.0054070003231904000
2017-03-17593.00601.00592.00598.0051370003073051000
2017-03-16582.00602.00580.00597.0053700003194070000
2017-03-15594.00594.00586.00591.0037060002187472000
2017-03-14596.00599.00593.00598.0027620001647007000
2017-03-13600.00600.00590.00592.0043610002589488000
2017-03-10600.00603.00593.00600.0061720003694999000
2017-03-09587.00594.00585.00591.0060510003569376000
2017-03-08583.00584.00573.00577.0052920003051549000
2017-03-07582.00590.00577.00587.0052480003081956000
2017-03-06576.00591.00576.00581.0050080002923696000
2017-03-03583.00585.00573.00577.0061310003544054000
2017-03-02590.00593.00582.00583.0071960004216478000
2017-03-01558.00575.00556.00573.0066200003761533000
2017-02-28566.00570.00558.00559.0054530003067587000
2017-02-27555.00558.00546.00556.0060380003340226000
2017-02-24566.00578.00560.00569.0061780003524929000
2017-02-23575.00579.00569.00576.0049570002848745000
2017-02-22577.00587.00574.00576.0063150003654696000
2017-02-21575.00587.00567.00574.0096070005529039000
2017-02-20545.00550.00538.00546.0041480002259225000
2017-02-17545.00552.00543.00550.0035000001920348000
2017-02-16548.00556.00547.00551.0036480002010670000
2017-02-15550.00562.00547.00550.0066520003687001000
2017-02-14541.00544.00533.00533.0039900002148284000
2017-02-13548.00549.00536.00538.0042470002299573000
2017-02-10519.00538.00517.00536.0080630004284262000
2017-02-09508.00512.00503.00507.0036040001828206000
2017-02-08508.00513.00505.00513.0048030002443975000
2017-02-07512.00518.00505.00512.0049450002535689000
2017-02-06514.00522.00510.00519.0083410004312632000
2017-02-03511.00518.00504.00506.0068350003482278000
2017-02-02511.00521.00501.00506.0089540004566718000
2017-02-01503.00522.00501.00516.00109110005614089000
2017-01-31487.00490.00478.00479.0036530001761125000
2017-01-30499.00499.00493.00495.0032480001609685000
2017-01-27500.00501.00493.00499.0042720002126538000
2017-01-26493.00500.00491.00497.0055910002771037000
2017-01-25486.00491.00484.00485.0048750002371361000
2017-01-24470.00478.00470.00474.0036100001714137000
2017-01-23482.00483.00475.00475.0066840003195305000
2017-01-20481.00493.00481.00490.0047030002294889000
2017-01-19483.00486.00477.00485.0052550002531686000
2017-01-18463.00477.00461.00475.0054770002571698000
2017-01-17469.00480.00463.00470.0059650002819578000
2017-01-16479.00480.00468.00471.0047520002242101000
2017-01-13477.00483.00476.00483.0040050001922410000
2017-01-12485.00486.00474.00480.0056480002709729000
2017-01-11475.00481.00475.00481.0043900002100526000
2017-01-10471.00482.00464.00475.0076820003631624000
2017-01-06474.00477.00468.00475.0092570004373005000
2017-01-05498.00498.00482.00488.0066800003257045000
2017-01-04484.00499.00484.00497.0067210003324692000
2016-12-30471.00477.00465.00473.0055610002621890000
2016-12-29481.00484.00474.00478.0041010001959039000
2016-12-28488.00489.00485.00489.0029990001462455000
2016-12-27479.00492.00474.00487.0040940001985495000
2016-12-26498.00500.00486.00487.0032560001595067000
2016-12-22495.00497.00489.00497.0043190002134505000
2016-12-21506.00510.00497.00501.0055060002768138000
2016-12-20510.00510.00498.00506.0050210002525485000
2016-12-19507.00513.00504.00511.0039060001989946000
2016-12-16510.00515.00509.00513.0048490002483324000
2016-12-15503.00510.00495.00506.0086650004371162000
2016-12-14495.00495.00482.00492.0058730002868168000
2016-12-13492.00497.00485.00494.0070340003450654000
2016-12-12506.00519.00496.00502.0085340004320153000
2016-12-09504.00505.00489.00500.00104140005175386000
2016-12-08505.00507.00491.00501.0089570004467750000
2016-12-07476.00483.00476.00481.0071670003440839000
2016-12-06472.00478.00468.00473.0067900003205876000
2016-12-05464.00465.00459.00462.0062230002876656000
2016-12-02450.00461.00450.00461.0065390002991854000
2016-12-01449.00467.00444.00453.00131520005987581000
2016-11-30433.00435.00426.00429.0037660001615572000
2016-11-29434.00434.00427.00430.0048200002072078000
2016-11-28431.00438.00428.00437.0050090002167754000
2016-11-25437.00448.00434.00439.0070890003123024000
2016-11-24429.00436.00426.00435.0052820002284286000
2016-11-22420.00423.00417.00421.0039620001663985000
2016-11-21422.00425.00418.00425.0059250002501453000
2016-11-18413.00423.00412.00416.0076360003189582000
2016-11-17396.00403.00393.00402.0057950002306523000
2016-11-16406.00411.00405.00407.0048560001979377000
2016-11-15400.00409.00400.00401.0065960002655000000
2016-11-14382.00398.00382.00396.0068450002696399000
2016-11-11373.00389.00373.00377.0086030003270193000
2016-11-10367.00370.00358.00364.00111410004066965000
2016-11-09362.00367.00326.00335.00145380004994790000
2016-11-08355.00361.00353.00359.0063090002252748000
2016-11-07348.00354.00347.00353.0069170002426374000
2016-11-04345.00347.00338.00343.0066940002291346000
2016-11-02362.00365.00337.00346.00247950008584157000
2016-11-01396.00404.00393.00403.0053380002124018000
2016-10-31400.00405.00396.00398.0041380001655090000
2016-10-28397.00405.00395.00402.0064480002583673000
2016-10-27396.00399.00392.00394.0030690001210198000
2016-10-26398.00399.00390.00397.0038710001527736000
2016-10-25398.00404.00394.00395.0049690001979005000
2016-10-24392.00395.00390.00393.0037970001489420000
2016-10-21387.00393.00384.00387.0050230001953842000
2016-10-20374.00385.00371.00385.0047890001822333000
2016-10-19379.00383.00373.00375.0031890001199285000
2016-10-18372.00380.00371.00379.0036860001386633000
2016-10-17372.00380.00370.00375.0036820001382823000
2016-10-14369.00372.00365.00372.0034420001270505000
2016-10-13377.00381.00371.00371.0039790001490876000
2016-10-12373.00376.00370.00374.0032610001219409000
2016-10-11380.00389.00379.00381.0057480002209223000
2016-10-07370.00377.00369.00376.0041550001552675000
2016-10-06378.00384.00371.00371.0050590001900370000
2016-10-05365.00376.00364.00373.0067750002521750000
2016-10-04351.00366.00351.00362.0063940002308165000
2016-10-03355.00356.00350.00351.0039260001386684000
2016-09-30350.00351.00345.00349.0048310001681484000
2016-09-29352.00362.00349.00359.0067660002420152000
2016-09-28348.00350.00340.00343.0058060001993124000
2016-09-27348.00358.00342.00358.0074380002605846000
2016-09-26363.00363.00354.00356.0049710001773774000
2016-09-23374.00374.00364.00366.0043070001581246000
2016-09-21355.00376.00349.00374.0084830003088790000
2016-09-20356.00361.00355.00357.0050860001823656000
2016-09-16364.00367.00359.00364.0044760001627122000
2016-09-15363.00363.00351.00357.0054610001945955000
2016-09-14362.00369.00359.00366.0040190001469224000
2016-09-13365.00370.00362.00366.0043230001583125000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog