6472 NTN(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	292.1	295.4	288.8	289.6	8,023,900	289.60
2023-06-07	289.3	290.7	284.3	287	7,711,300	287
2023-06-06	285	288.2	282.5	288.2	5,623,300	288.20
2023-06-05	290.6	293.1	289.5	291.2	7,604,500	291.20
2023-06-02	278	284	276	283	7,529,400	283
2023-06-01	273	279	271	278	6,336,900	278
2023-05-31	281	282	275	277	12,515,000	277
2023-05-30	288	289	284	286	4,634,300	286
2023-05-29	290	293	288	290	4,809,900	290
2023-05-26	292	292	285	285	6,041,700	285
2023-05-25	290	291	288	290	7,053,200	290
2023-05-24	297	299	293	293	8,881,500	293
2023-05-23	305	306	297	299	9,700,600	299
2023-05-22	305	307	300	303	6,181,200	303
2023-05-19	303	305	300	303	7,078,900	303
2023-05-18	302	304	298	302	7,809,000	302
2023-05-17	290	299	287	297	10,936,300	297
2023-05-16	295	295	286	290	11,459,600	290
2023-05-15	306	307	285	292	21,692,700	292
2023-05-12	301	303	298	301	10,303,100	301
2023-05-11	308	310	302	306	7,558,300	306
2023-05-10	325	327	310	310	12,856,300	310
2023-05-09	341	346	338	345	5,038,900	345
2023-05-08	338	341	337	340	3,819,200	340
2023-05-02	341	342	338	341	3,137,400	341
2023-05-01	336	343	336	342	5,877,500	342
2023-04-28	331	334	326	333	5,905,800	333
2023-04-27	320	330	319	330	4,432,000	330
2023-04-26	324	324	319	320	3,811,200	320
2023-04-25	330	331	325	327	2,421,700	327
2023-04-24	327	329	323	327	2,365,500	327
2023-04-21	327	328	324	327	3,516,600	327
2023-04-20	326	332	325	330	3,106,300	330
2023-04-19	327	329	325	328	3,317,000	328
2023-04-18	330	331	326	328	4,218,600	328
2023-04-17	328	328	322	325	3,424,600	325
2023-04-14	332	332	325	326	3,991,500	326
2023-04-13	332	332	326	329	4,588,300	329
2023-04-12	331	337	330	334	4,806,100	334
2023-04-11	330	331	327	328	3,672,300	328
2023-04-10	323	326	321	324	3,656,200	324
2023-04-07	316	322	316	320	3,500,900	320
2023-04-06	320	324	316	318	5,874,000	318
2023-04-05	334	336	327	327	5,681,800	327
2023-04-04	342	344	338	340	4,460,900	340
2023-04-03	341	344	336	343	4,549,500	343
2023-03-31	331	339	331	337	5,092,600	337
2023-03-30	333	336	327	330	3,266,600	330
2023-03-29	328	334	326	333	4,023,900	333
2023-03-28	325	329	322	325	4,824,300	325
2023-03-27	324	324	316	319	3,192,300	319
2023-03-24	319	322	315	321	4,434,100	321
2023-03-23	315	326	314	324	5,834,600	324
2023-03-22	325	327	320	320	4,769,100	320
2023-03-20	316	320	313	315	5,646,100	315
2023-03-17	325	328	316	321	7,766,800	321
2023-03-16	318	322	313	320	9,496,300	320
2023-03-15	337	339	328	336	5,736,000	336
2023-03-14	337	337	327	332	9,080,700	332
2023-03-13	353	354	341	345	6,637,600	345
2023-03-10	365	369	359	363	7,639,700	363
2023-03-09	372	378	364	371	12,934,600	371
2023-03-08	363	368	360	366	9,806,300	366
2023-03-07	345	354	343	352	5,539,500	352
2023-03-06	347	349	344	344	3,547,900	344
2023-03-03	340	345	338	345	4,635,400	345
2023-03-02	345	347	337	339	5,172,800	339
2023-03-01	335	343	333	342	6,302,500	342
2023-02-28	340	342	336	337	5,570,000	337
2023-02-27	338	344	337	340	5,270,300	340
2023-02-24	336	336	332	336	3,550,900	336
2023-02-22	340	341	330	330	6,820,000	330
2023-02-21	335	341	334	340	5,041,300	340
2023-02-20	337	343	334	338	6,703,000	338
2023-02-17	333	335	329	334	6,332,800	334
2023-02-16	323	333	322	333	8,046,200	333
2023-02-15	319	324	318	322	6,645,400	322
2023-02-14	317	319	312	316	5,405,400	316
2023-02-13	310	316	306	314	5,699,100	314
2023-02-10	309	313	306	312	6,720,200	312
2023-02-09	307	310	301	309	7,811,300	309
2023-02-08	310	317	302	306	8,227,400	306
2023-02-07	306	309	298	305	10,591,700	305
2023-02-06	297	318	295	307	24,051,800	307
2023-02-03	281	304	280	295	33,604,700	295
2023-02-02	265	266	259	262	8,909,600	262
2023-02-01	269	270	265	268	4,667,200	268
2023-01-31	270	270	265	268	3,429,100	268
2023-01-30	269	270	266	268	4,016,400	268
2023-01-27	271	271	267	270	3,263,500	270
2023-01-26	270	271	266	271	4,201,300	271
2023-01-25	267	272	265	270	4,070,100	270
2023-01-24	264	268	264	268	3,723,400	268
2023-01-23	263	263	260	262	2,231,700	262
2023-01-20	257	261	256	260	2,414,600	260
2023-01-19	258	259	256	257	2,255,200	257
2023-01-18	257	263	255	262	3,790,100	262
2023-01-17	256	259	255	257	3,039,900	257
2023-01-16	257	258	252	253	4,950,500	253
2023-01-13	260	262	258	260	2,279,800	260
2023-01-12	264	266	262	262	2,224,100	262
2023-01-11	258	263	258	262	4,100,700	262
2023-01-10	256	257	253	257	3,736,600	257
2023-01-06	255	257	254	255	3,498,200	255
2023-01-05	260	262	255	256	4,175,600	256
2023-01-04	260	262	256	261	3,717,600	261

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