[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 
2017-04-27564.00571.00556.00570.0055970003165667000
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
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

   ※ 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