[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 
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
2016-09-12379.00380.00363.00364.0067590002491550000
2016-09-09372.00388.00370.00385.0076480002909270000
2016-09-08373.00374.00365.00370.0053110001967245000
2016-09-07360.00372.00351.00370.0099570003607168000
2016-09-06380.00381.00373.00375.0038450001448342000
2016-09-05387.00390.00380.00381.0058340002246801000
2016-09-02380.00380.00372.00379.0046320001750131000
2016-09-01379.00380.00373.00376.0044480001673395000
2016-08-31373.00384.00373.00379.0059960002278055000
2016-08-30366.00370.00364.00369.0032470001194578000
2016-08-29356.00373.00355.00369.0087900003226993000
2016-08-26348.00352.00345.00347.0046840001630363000
2016-08-25346.00351.00341.00350.0034500001199070000
2016-08-24348.00356.00346.00348.0057930002030953000
2016-08-23354.00354.00336.00338.0081320002782903000
2016-08-22361.00361.00355.00359.0043170001547566000
2016-08-19355.00362.00353.00356.0052740001890453000
2016-08-18350.00361.00344.00350.0073590002602122000
2016-08-17350.00362.00346.00360.0070560002521150000
2016-08-16361.00367.00346.00346.0070800002517738000
2016-08-15355.00366.00353.00361.0060000002164916000
2016-08-12358.00362.00354.00354.0073880002642829000
2016-08-10349.00361.00348.00355.0058790002086082000
2016-08-09360.00363.00354.00357.0074410002669482000
2016-08-08353.00370.00348.00367.00134070004857069000
2016-08-05326.00340.00322.00331.0078190002593970000
2016-08-04309.00333.00307.00328.0098420003160886000
2016-08-03317.00317.00301.00304.0081760002519923000
2016-08-02330.00338.00328.00329.0081500002700529000
2016-08-01327.00336.00323.00332.0084500002788316000
2016-07-29340.00346.00328.00337.00158630005331316000
2016-07-28325.00341.00322.00336.00157360005245556000
2016-07-27295.00312.00292.00309.0071460002186038000
2016-07-26303.00303.00290.00292.0056620001659947000
2016-07-25305.00311.00302.00303.0057860001769425000
2016-07-22301.00312.00299.00304.0046070001405618000
2016-07-21306.00314.00305.00312.0087510002717294000
2016-07-20291.00296.00284.00295.0052260001514295000
2016-07-19304.00304.00289.00294.0066770001968167000
2016-07-15293.00307.00289.00296.00107090003181052000
2016-07-14282.00289.00278.00287.0053120001508549000
2016-07-13293.00294.00284.00286.0091770002642871000
2016-07-12272.00278.00269.00277.0088280002424255000
2016-07-11255.00261.00251.00259.0062970001615441000
2016-07-08248.00252.00243.00243.0049790001226325000
2016-07-07247.00254.00245.00246.0065120001618733000
2016-07-06258.00259.00246.00251.0081400002041090000
2016-07-05263.00266.00260.00263.0048010001261447000
2016-07-04264.00271.00262.00267.0064280001715374000
2016-07-01276.00279.00268.00269.0069190001879101000
2016-06-30280.00282.00272.00272.0070440001943054000
2016-06-29275.00277.00269.00274.0084410002307102000
2016-06-28267.00269.00258.00266.00102710002711175000
2016-06-27290.00292.00266.00271.0070240001924130000
2016-06-24331.00332.00285.00287.00105200003216767000
2016-06-23312.00325.00308.00323.0046230001481915000
2016-06-22316.00318.00311.00311.0050550001586400000
2016-06-21307.00317.00303.00315.0048520001515087000
2016-06-20310.00317.00310.00315.0065950002072192000
2016-06-17295.00303.00294.00302.00110700003315719000
2016-06-16305.00305.00291.00292.0066710001979293000
2016-06-15302.00315.00297.00309.0060880001872236000
2016-06-14307.00311.00301.00306.0055030001677239000
2016-06-13316.00316.00308.00308.0055110001711803000
2016-06-10324.00327.00321.00324.0057350001856854000
2016-06-09336.00338.00326.00327.0073100002416499000
2016-06-08342.00344.00338.00344.0031810001086808000
2016-06-07347.00351.00344.00345.0036790001271933000
2016-06-06347.00347.00340.00344.0043110001478777000
2016-06-03361.00362.00350.00354.0053310001892038000
2016-06-02376.00377.00360.00361.0053270001944676000
2016-06-01378.00388.00376.00380.0052310002008571000
2016-05-31370.00385.00368.00384.0057090002172499000
2016-05-30363.00371.00363.00369.002430000893027000
2016-05-27356.00362.00354.00362.002679000962080000
2016-05-26364.00366.00355.00355.0035940001290110000
2016-05-25361.00363.00354.00360.0037590001353442000
2016-05-24365.00366.00352.00355.0040280001441780000
2016-05-23362.00367.00352.00366.0043300001563692000
2016-05-20359.00365.00357.00363.0043210001562585000
2016-05-19373.00374.00358.00362.0046640001698809000
2016-05-18366.00374.00361.00371.0049120001810848000
2016-05-17369.00374.00362.00369.0053850001974502000
2016-05-16358.00371.00349.00366.0091580003317847000
2016-05-13357.00357.00345.00345.0049520001734395000
2016-05-12345.00356.00340.00354.0039490001382271000
2016-05-11348.00353.00345.00346.0036550001271867000
2016-05-10333.00342.00325.00341.0038460001288375000
2016-05-09332.00335.00329.00330.002889000956914000
2016-05-06332.00337.00322.00328.0044350001448805000
2016-05-02328.00336.00328.00329.0042360001400252000
2016-04-28375.00378.00348.00350.0077970002812484000
2016-04-27372.00373.00366.00370.0039790001467916000
2016-04-26371.00371.00361.00365.0035160001286306000
2016-04-25380.00382.00371.00374.0061310002299088000
2016-04-22362.00377.00360.00375.0056110002075019000
2016-04-21360.00365.00356.00365.0053600001938637000
2016-04-20352.00358.00351.00353.0050820001800104000
2016-04-19339.00349.00338.00347.0053780001855077000
2016-04-18330.00335.00321.00327.0082350002688281000
2016-04-15356.00364.00352.00354.0053330001897493000
2016-04-14345.00359.00345.00356.0071560002530364000
2016-04-13333.00342.00328.00337.0079550002667316000
2016-04-12305.00327.00304.00323.0080570002582994000
2016-04-11305.00307.00296.00305.0048130001452723000
2016-04-08295.00312.00289.00308.0090930002735582000
2016-04-07307.00308.00296.00300.00111850003369956000
2016-04-06309.00321.00309.00316.0051570001622739000
2016-04-05326.00326.00312.00314.0067790002137543000
2016-04-04336.00342.00327.00332.0064080002124128000
2016-04-01359.00359.00338.00340.0062700002159824000
2016-03-31358.00366.00358.00359.0036230001313732000
2016-03-30365.00368.00356.00358.0035670001288093000
2016-03-29358.00367.00356.00364.0032950001194292000
2016-03-28366.00371.00361.00368.0043750001598324000
2016-03-25350.00364.00346.00362.0043580001556958000
2016-03-24358.00360.00347.00348.0049690001742997000
2016-03-23364.00366.00356.00361.0048000001726069000
2016-03-22365.00371.00362.00367.0038390001408469000
2016-03-18361.00366.00352.00357.0055470001974927000
2016-03-17370.00376.00361.00364.0033880001249148000
2016-03-16372.00372.00365.00366.0030820001134323000
2016-03-15386.00387.00374.00375.0036980001402076000
2016-03-14381.00390.00379.00386.0029550001138485000
2016-03-11366.00378.00362.00375.0062970002327818000
2016-03-10378.00379.00368.00377.0031900001192821000
2016-03-09367.00375.00357.00371.0061570002255286000
2016-03-08386.00388.00369.00379.0042400001599338000
2016-03-07391.00393.00386.00389.0046990001828862000
2016-03-04376.00394.00374.00387.0050450001957908000
2016-03-03368.00381.00368.00376.0048200001808262000
2016-03-02360.00375.00357.00371.0052400001935145000
2016-03-01352.00352.00338.00347.0044990001550532000
2016-02-29361.00369.00356.00356.0043150001564553000
2016-02-26362.00366.00357.00358.0037340001347107000
2016-02-25355.00359.00350.00356.0036050001276730000
2016-02-24362.00362.00353.00356.0032530001160247000
2016-02-23369.00380.00362.00367.0039300001452363000
2016-02-22362.00365.00356.00362.0037000001332093000
2016-02-19367.00372.00360.00367.0055300002029960000
2016-02-18377.00381.00367.00373.0064210002401678000
2016-02-17361.00378.00349.00355.0054380001958308000
2016-02-16349.00372.00348.00361.0067800002464698000
2016-02-15341.00355.00338.00351.0066760002316818000
2016-02-12329.00336.00322.00323.00120130003953007000
2016-02-10356.00359.00334.00343.00145040004984445000
2016-02-09369.00370.00354.00355.0060110002163739000
2016-02-08376.00392.00370.00388.0054580002091952000
2016-02-05378.00394.00376.00383.0059240002264497000
2016-02-04382.00399.00376.00388.0084530003288397000
2016-02-03403.00404.00380.00384.0079890003092172000
2016-02-02420.00422.00407.00410.0063490002626037000
2016-02-01435.00439.00418.00425.0093090003948156000
2016-01-29421.00449.00413.00448.0071870003118045000
2016-01-28430.00433.00421.00421.0056800002414286000
2016-01-27426.00441.00423.00435.0057870002505242000
2016-01-26430.00430.00415.00418.0061790002600405000
2016-01-25447.00452.00433.00439.0064630002842109000
2016-01-22437.00443.00426.00441.0059490002580692000
2016-01-21427.00444.00414.00415.00150800006483811000
2016-01-20431.00432.00410.00411.0082300003433725000
2016-01-19422.00435.00418.00432.0074240003179746000
2016-01-18417.00430.00412.00427.0062280002630404000
2016-01-15452.00453.00428.00431.0061770002696188000
2016-01-14436.00444.00428.00441.0065920002874243000
2016-01-13452.00467.00451.00459.0056010002564098000
2016-01-12464.00466.00444.00446.0084950003825230000
2016-01-08461.00479.00457.00471.0059030002772156000
2016-01-07486.00487.00468.00469.0055960002662506000
2016-01-06498.00501.00485.00491.0040440001985072000
2016-01-05499.00508.00496.00500.0044750002246447000
2016-01-04512.00521.00502.00503.0040830002073676000
2015-12-30520.00531.00516.00517.0026710001391083000
2015-12-29520.00521.00507.00520.0023540001212285000
2015-12-28508.00520.00507.00517.0043720002256487000
2015-12-25511.00512.00499.00503.0034370001731779000
2015-12-24520.00533.00511.00513.0068400003553570000
2015-12-22521.00527.00514.00518.0039690002063988000
2015-12-21515.00522.00507.00521.0040720002095836000
2015-12-18538.00540.00516.00518.0097840005121692000
2015-12-17543.00553.00540.00542.0074590004067392000
2015-12-16533.00537.00526.00531.0041840002220859000
2015-12-15538.00542.00523.00524.0031700001675582000
2015-12-14536.00538.00524.00537.0045500002422420000
2015-12-11541.00556.00541.00554.0047930002624327000
2015-12-10559.00560.00548.00551.0059240003273458000
2015-12-09574.00582.00570.00572.0046800002684677000
2015-12-08599.00600.00577.00579.0049330002879353000
2015-12-07604.00606.00598.00599.0039630002382607000
2015-12-04596.00600.00591.00594.0047200002807705000
2015-12-03595.00611.00594.00606.0075320004549828000

   ※ 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