6472 NTN(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-062682722682693,283,000269
2022-10-052702712662705,210,100270
2022-10-042652692622674,220,200267
2022-10-032512582502584,481,300258
2022-09-302612612512546,582,300254
2022-09-292652672602624,643,000262
2022-09-282622632542606,690,800260
2022-09-272662722622645,095,500264
2022-09-262752752602609,075,900260
2022-09-222792802762784,448,100278
2022-09-212822842792824,553,400282
2022-09-202802942802879,175,700287
2022-09-162792812772783,865,800278
2022-09-152832832782813,620,900281
2022-09-142782852762815,208,600281
2022-09-132822852802853,567,600285
2022-09-122862912812826,678,300282
2022-09-092822832762806,245,200280
2022-09-0827028126928012,412,700280
2022-09-072632642592623,098,300262
2022-09-062622642592642,566,500264
2022-09-052632652612613,617,100261
2022-09-022612612582605,534,300260
2022-09-012612632592623,218,100262
2022-08-312642682632654,903,900265
2022-08-302702722672683,284,500268
2022-08-292592682582675,229,900267
2022-08-262682692642665,291,400266
2022-08-252722722672683,312,300268
2022-08-242722742692713,856,900271
2022-08-232702712682682,834,100268
2022-08-222652742632735,114,600273
2022-08-192702712662705,528,800270
2022-08-182652682622663,503,100266
2022-08-172642682632674,230,600267
2022-08-162652652592625,955,000262
2022-08-152682702652675,728,700267
2022-08-122602652592657,625,200265
2022-08-102512582492574,842,500257
2022-08-092512532482523,257,200252
2022-08-082502532472515,082,700251
2022-08-052402512402496,368,100249
2022-08-0425125223924310,313,200243
2022-08-0323725523625218,701,700252
2022-08-022492502432456,755,400245
2022-08-012482552472526,285,800252
2022-07-292482502432458,208,300245
2022-07-282622622492499,607,600249
2022-07-272572602552593,183,700259
2022-07-262572622562595,289,200259
2022-07-252542562532542,805,700254
2022-07-222552582522562,857,000256
2022-07-212542582532574,580,000257
2022-07-202582582522564,991,800256
2022-07-192492532472533,043,600253
2022-07-152492502432444,689,100244
2022-07-142462502442493,558,000249
2022-07-132502512472483,662,400248
2022-07-122532542482486,458,000248
2022-07-112552582522567,254,100256
2022-07-082442552432496,478,000249
2022-07-072472472362448,020,100244
2022-07-062482502382438,207,500243
2022-07-052572602522545,390,700254
2022-07-042562582492555,827,300255
2022-07-012592622542568,486,200256
2022-06-302632642572596,019,500259
2022-06-292692702642645,798,800264
2022-06-282672732662715,775,900271
2022-06-272622682592656,422,100265
2022-06-242602602522567,004,300256
2022-06-232592682542627,663,700262
2022-06-222782782672675,618,000267
2022-06-212752792732746,485,700274
2022-06-202812822682708,639,700270
2022-06-172802832732789,816,600278
2022-06-162812912812857,462,300285
2022-06-152852872782808,785,900280
2022-06-142862902842896,741,200289
2022-06-132882982882947,949,600294
2022-06-1030030028929610,617,100296
2022-06-093003042973027,906,500302
2022-06-0830230629630111,466,300301
2022-06-0729530529329612,668,800296
2022-06-062902962882917,417,800291
2022-06-032872892832875,718,700287
2022-06-022802862792835,602,600283
2022-06-0126228326128110,846,100281
2022-05-312592682582637,495,400263
2022-05-302702712622627,992,600262
2022-05-272662692632685,843,000268
2022-05-262662692622634,595,500263
2022-05-252672682612625,774,800262
2022-05-242622682602657,325,700265
2022-05-232592642572596,866,800259
2022-05-2024426424226014,490,500260
2022-05-192362492352477,739,400247
2022-05-182502502392448,047,200244
2022-05-1723625023424811,097,600248
2022-05-1623324723123918,954,100239
2022-05-132112152112143,958,800214
2022-05-122062122062104,659,200210
2022-05-112132142082095,467,800209
2022-05-102092142072134,789,100213
2022-05-092152172122135,371,600213
2022-05-062122172112165,398,300216
2022-05-022072122062106,506,000210
2022-04-282032102032086,564,300208
2022-04-272012032002015,504,600201
2022-04-262062072032053,316,600205
2022-04-252042072032044,330,200204
2022-04-222092112072094,654,100209
2022-04-212072132072136,117,300213
2022-04-202072092052074,765,100207
2022-04-192032082022074,313,300207
2022-04-182042052002013,230,900201
2022-04-152052062022063,369,400206
2022-04-142022052012052,997,300205
2022-04-131962001951995,082,200199
2022-04-122002001981983,567,200198
2022-04-112012042002013,025,300201
2022-04-082052062002024,960,100202
2022-04-072032052012044,727,000204
2022-04-062122132092096,236,700209
2022-04-052162192122134,807,900213
2022-04-042132142112144,123,900214
2022-04-012122152092158,022,500215
2022-03-312122172112145,467,200214
2022-03-302152162112167,157,900216
2022-03-292142162132155,273,200215
2022-03-282182182142145,386,700214
2022-03-252182182122167,686,800216
2022-03-242082142072136,916,400213
2022-03-232142162102119,867,400211
2022-03-222042092042086,295,400208
2022-03-181982011981997,723,600199
2022-03-171962021962027,969,900202
2022-03-161951961911926,732,300192
2022-03-151931951911937,891,200193
2022-03-141891951891927,781,000192
2022-03-111851891841878,217,100187
2022-03-101891931881909,418,000190
2022-03-091841891811838,179,400183
2022-03-081861921831859,159,900185
2022-03-0720020218719115,143,500191
2022-03-042102122042058,905,900205
2022-03-032142152112126,218,900212
2022-03-022142142102105,215,600210
2022-03-012192212162184,322,200218
2022-02-282162202142175,884,600217
2022-02-252122152092137,889,700213
2022-02-2421821920821210,788,900212
2022-02-222212222182206,484,000220
2022-02-212272282232263,429,800226
2022-02-182312342302314,267,100231
2022-02-172382392332353,330,800235
2022-02-162362382342373,334,800237
2022-02-152332372292314,062,800231
2022-02-142302342292304,358,600230
2022-02-102412422342364,313,700236
2022-02-092382412362393,795,400239
2022-02-082332392332363,669,800236
2022-02-072282332242335,242,800233
2022-02-042312322262305,378,300230
2022-02-032232342222327,979,000232
2022-02-022152262142257,508,700225
2022-02-0122622821021313,568,800213
2022-01-312292312262293,962,800229
2022-01-282262302252303,767,200230
2022-01-272302352222236,062,600223
2022-01-262312322262293,682,900229
2022-01-252352352242285,498,800228
2022-01-242322372322343,950,600234
2022-01-212342362312355,261,900235
2022-01-202342422332404,613,100240
2022-01-192452482382395,574,000239
2022-01-182542562472493,904,200249
2022-01-172552582522543,637,800254
2022-01-142582582492525,007,000252
2022-01-132572602562592,571,500259
2022-01-122542592532584,023,900258
2022-01-112512552492523,625,700252
2022-01-072502552502534,124,400253
2022-01-062542562482505,037,300250
2022-01-052472552462556,623,200255
2022-01-042412452382433,240,200243

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