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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 267 | 268 | 261 | 262 | 5,774,800 | 262 |
| 2022-05-24 | 262 | 268 | 260 | 265 | 7,325,700 | 265 |
| 2022-05-23 | 259 | 264 | 257 | 259 | 6,866,800 | 259 |
| 2022-05-20 | 244 | 264 | 242 | 260 | 14,490,500 | 260 |
| 2022-05-19 | 236 | 249 | 235 | 247 | 7,739,400 | 247 |
| 2022-05-18 | 250 | 250 | 239 | 244 | 8,047,200 | 244 |
| 2022-05-17 | 236 | 250 | 234 | 248 | 11,097,600 | 248 |
| 2022-05-16 | 233 | 247 | 231 | 239 | 18,954,100 | 239 |
| 2022-05-13 | 211 | 215 | 211 | 214 | 3,958,800 | 214 |
| 2022-05-12 | 206 | 212 | 206 | 210 | 4,659,200 | 210 |
| 2022-05-11 | 213 | 214 | 208 | 209 | 5,467,800 | 209 |
| 2022-05-10 | 209 | 214 | 207 | 213 | 4,789,100 | 213 |
| 2022-05-09 | 215 | 217 | 212 | 213 | 5,371,600 | 213 |
| 2022-05-06 | 212 | 217 | 211 | 216 | 5,398,300 | 216 |
| 2022-05-02 | 207 | 212 | 206 | 210 | 6,506,000 | 210 |
| 2022-04-28 | 203 | 210 | 203 | 208 | 6,564,300 | 208 |
| 2022-04-27 | 201 | 203 | 200 | 201 | 5,504,600 | 201 |
| 2022-04-26 | 206 | 207 | 203 | 205 | 3,316,600 | 205 |
| 2022-04-25 | 204 | 207 | 203 | 204 | 4,330,200 | 204 |
| 2022-04-22 | 209 | 211 | 207 | 209 | 4,654,100 | 209 |
| 2022-04-21 | 207 | 213 | 207 | 213 | 6,117,300 | 213 |
| 2022-04-20 | 207 | 209 | 205 | 207 | 4,765,100 | 207 |
| 2022-04-19 | 203 | 208 | 202 | 207 | 4,313,300 | 207 |
| 2022-04-18 | 204 | 205 | 200 | 201 | 3,230,900 | 201 |
| 2022-04-15 | 205 | 206 | 202 | 206 | 3,369,400 | 206 |
| 2022-04-14 | 202 | 205 | 201 | 205 | 2,997,300 | 205 |
| 2022-04-13 | 196 | 200 | 195 | 199 | 5,082,200 | 199 |
| 2022-04-12 | 200 | 200 | 198 | 198 | 3,567,200 | 198 |
| 2022-04-11 | 201 | 204 | 200 | 201 | 3,025,300 | 201 |
| 2022-04-08 | 205 | 206 | 200 | 202 | 4,960,100 | 202 |
| 2022-04-07 | 203 | 205 | 201 | 204 | 4,727,000 | 204 |
| 2022-04-06 | 212 | 213 | 209 | 209 | 6,236,700 | 209 |
| 2022-04-05 | 216 | 219 | 212 | 213 | 4,807,900 | 213 |
| 2022-04-04 | 213 | 214 | 211 | 214 | 4,123,900 | 214 |
| 2022-04-01 | 212 | 215 | 209 | 215 | 8,022,500 | 215 |
| 2022-03-31 | 212 | 217 | 211 | 214 | 5,467,200 | 214 |
| 2022-03-30 | 215 | 216 | 211 | 216 | 7,157,900 | 216 |
| 2022-03-29 | 214 | 216 | 213 | 215 | 5,273,200 | 215 |
| 2022-03-28 | 218 | 218 | 214 | 214 | 5,386,700 | 214 |
| 2022-03-25 | 218 | 218 | 212 | 216 | 7,686,800 | 216 |
| 2022-03-24 | 208 | 214 | 207 | 213 | 6,916,400 | 213 |
| 2022-03-23 | 214 | 216 | 210 | 211 | 9,867,400 | 211 |
| 2022-03-22 | 204 | 209 | 204 | 208 | 6,295,400 | 208 |
| 2022-03-18 | 198 | 201 | 198 | 199 | 7,723,600 | 199 |
| 2022-03-17 | 196 | 202 | 196 | 202 | 7,969,900 | 202 |
| 2022-03-16 | 195 | 196 | 191 | 192 | 6,732,300 | 192 |
| 2022-03-15 | 193 | 195 | 191 | 193 | 7,891,200 | 193 |
| 2022-03-14 | 189 | 195 | 189 | 192 | 7,781,000 | 192 |
| 2022-03-11 | 185 | 189 | 184 | 187 | 8,217,100 | 187 |
| 2022-03-10 | 189 | 193 | 188 | 190 | 9,418,000 | 190 |
| 2022-03-09 | 184 | 189 | 181 | 183 | 8,179,400 | 183 |
| 2022-03-08 | 186 | 192 | 183 | 185 | 9,159,900 | 185 |
| 2022-03-07 | 200 | 202 | 187 | 191 | 15,143,500 | 191 |
| 2022-03-04 | 210 | 212 | 204 | 205 | 8,905,900 | 205 |
| 2022-03-03 | 214 | 215 | 211 | 212 | 6,218,900 | 212 |
| 2022-03-02 | 214 | 214 | 210 | 210 | 5,215,600 | 210 |
| 2022-03-01 | 219 | 221 | 216 | 218 | 4,322,200 | 218 |
| 2022-02-28 | 216 | 220 | 214 | 217 | 5,884,600 | 217 |
| 2022-02-25 | 212 | 215 | 209 | 213 | 7,889,700 | 213 |
| 2022-02-24 | 218 | 219 | 208 | 212 | 10,788,900 | 212 |
| 2022-02-22 | 221 | 222 | 218 | 220 | 6,484,000 | 220 |
| 2022-02-21 | 227 | 228 | 223 | 226 | 3,429,800 | 226 |
| 2022-02-18 | 231 | 234 | 230 | 231 | 4,267,100 | 231 |
| 2022-02-17 | 238 | 239 | 233 | 235 | 3,330,800 | 235 |
| 2022-02-16 | 236 | 238 | 234 | 237 | 3,334,800 | 237 |
| 2022-02-15 | 233 | 237 | 229 | 231 | 4,062,800 | 231 |
| 2022-02-14 | 230 | 234 | 229 | 230 | 4,358,600 | 230 |
| 2022-02-10 | 241 | 242 | 234 | 236 | 4,313,700 | 236 |
| 2022-02-09 | 238 | 241 | 236 | 239 | 3,795,400 | 239 |
| 2022-02-08 | 233 | 239 | 233 | 236 | 3,669,800 | 236 |
| 2022-02-07 | 228 | 233 | 224 | 233 | 5,242,800 | 233 |
| 2022-02-04 | 231 | 232 | 226 | 230 | 5,378,300 | 230 |
| 2022-02-03 | 223 | 234 | 222 | 232 | 7,979,000 | 232 |
| 2022-02-02 | 215 | 226 | 214 | 225 | 7,508,700 | 225 |
| 2022-02-01 | 226 | 228 | 210 | 213 | 13,568,800 | 213 |
| 2022-01-31 | 229 | 231 | 226 | 229 | 3,962,800 | 229 |
| 2022-01-28 | 226 | 230 | 225 | 230 | 3,767,200 | 230 |
| 2022-01-27 | 230 | 235 | 222 | 223 | 6,062,600 | 223 |
| 2022-01-26 | 231 | 232 | 226 | 229 | 3,682,900 | 229 |
| 2022-01-25 | 235 | 235 | 224 | 228 | 5,498,800 | 228 |
| 2022-01-24 | 232 | 237 | 232 | 234 | 3,950,600 | 234 |
| 2022-01-21 | 234 | 236 | 231 | 235 | 5,261,900 | 235 |
| 2022-01-20 | 234 | 242 | 233 | 240 | 4,613,100 | 240 |
| 2022-01-19 | 245 | 248 | 238 | 239 | 5,574,000 | 239 |
| 2022-01-18 | 254 | 256 | 247 | 249 | 3,904,200 | 249 |
| 2022-01-17 | 255 | 258 | 252 | 254 | 3,637,800 | 254 |
| 2022-01-14 | 258 | 258 | 249 | 252 | 5,007,000 | 252 |
| 2022-01-13 | 257 | 260 | 256 | 259 | 2,571,500 | 259 |
| 2022-01-12 | 254 | 259 | 253 | 258 | 4,023,900 | 258 |
| 2022-01-11 | 251 | 255 | 249 | 252 | 3,625,700 | 252 |
| 2022-01-07 | 250 | 255 | 250 | 253 | 4,124,400 | 253 |
| 2022-01-06 | 254 | 256 | 248 | 250 | 5,037,300 | 250 |
| 2022-01-05 | 247 | 255 | 246 | 255 | 6,623,200 | 255 |
| 2022-01-04 | 241 | 245 | 238 | 243 | 3,240,200 | 243 |
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
