6472 NTN(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	291	291	277	279	8,693,800	279
2021-07-29	294	296	291	294	4,637,600	294
2021-07-28	288	295	288	292	4,684,600	292
2021-07-27	293	297	291	295	3,963,500	295
2021-07-26	289	293	288	291	3,641,200	291
2021-07-21	284	287	282	284	5,432,400	284
2021-07-20	277	283	275	278	5,643,300	278
2021-07-19	288	289	281	284	4,195,100	284
2021-07-16	291	295	290	294	4,096,600	294
2021-07-15	296	296	288	291	4,507,600	291
2021-07-14	293	298	290	295	3,532,200	295
2021-07-13	290	296	290	295	2,722,400	295
2021-07-12	290	295	288	292	5,236,200	292
2021-07-09	273	283	272	282	6,668,500	282
2021-07-08	280	283	278	279	3,339,500	279
2021-07-07	282	286	279	282	4,630,900	282
2021-07-06	288	291	288	290	1,748,400	290
2021-07-05	289	290	287	288	2,195,000	288
2021-07-02	288	293	288	292	3,405,000	292
2021-07-01	293	294	286	287	3,462,000	287
2021-06-30	293	297	287	290	4,632,000	290
2021-06-29	294	295	291	293	4,434,800	293
2021-06-28	300	302	299	300	2,520,200	300
2021-06-25	299	299	292	298	3,346,000	298
2021-06-24	294	296	288	292	4,363,500	292
2021-06-23	297	298	292	294	2,704,800	294
2021-06-22	296	300	292	297	5,105,300	297
2021-06-21	287	289	282	285	7,035,800	285
2021-06-18	302	302	298	298	4,924,900	298
2021-06-17	308	308	303	305	4,309,600	305
2021-06-16	308	314	307	310	2,530,200	310
2021-06-15	307	311	305	309	3,925,300	309
2021-06-14	312	312	305	307	2,923,600	307
2021-06-11	317	318	308	310	4,823,400	310
2021-06-10	313	319	312	318	3,573,500	318
2021-06-09	315	323	314	316	4,441,900	316
2021-06-08	315	318	312	315	3,892,000	315
2021-06-07	321	323	314	318	4,635,300	318
2021-06-04	311	320	310	319	5,127,600	319
2021-06-03	316	320	315	317	3,335,200	317
2021-06-02	311	321	311	317	6,201,800	317
2021-06-01	308	312	305	310	5,025,000	310
2021-05-31	316	317	305	307	9,661,800	307
2021-05-28	320	325	320	323	5,796,800	323
2021-05-27	319	321	313	313	4,248,000	313
2021-05-26	320	324	318	321	3,477,100	321
2021-05-25	321	326	316	321	3,241,200	321
2021-05-24	317	323	317	317	3,301,500	317
2021-05-21	316	319	313	316	3,710,700	316
2021-05-20	310	318	307	316	5,423,200	316
2021-05-19	317	322	315	316	4,169,800	316
2021-05-18	312	326	312	324	4,117,600	324
2021-05-17	330	332	310	311	7,521,400	311
2021-05-14	331	333	322	324	4,399,200	324
2021-05-13	324	335	323	324	4,479,500	324
2021-05-12	339	339	322	331	6,134,200	331
2021-05-11	340	347	333	336	4,215,300	336
2021-05-10	337	347	337	344	5,270,500	344
2021-05-07	327	336	326	334	4,969,200	334
2021-05-06	313	329	312	326	5,795,800	326
2021-04-30	317	319	310	310	5,396,600	310
2021-04-28	320	320	315	316	4,034,800	316
2021-04-27	319	324	315	319	3,126,100	319
2021-04-26	322	325	315	317	4,318,100	317
2021-04-23	319	323	317	319	3,073,600	319
2021-04-22	328	329	323	327	3,505,900	327
2021-04-21	323	325	315	321	5,476,800	321
2021-04-20	342	343	331	334	5,867,300	334
2021-04-19	346	348	343	346	4,071,400	346
2021-04-16	346	348	340	346	4,583,700	346
2021-04-15	344	350	342	343	4,563,400	343
2021-04-14	342	343	338	343	5,868,100	343
2021-04-13	343	355	342	347	8,800,500	347
2021-04-12	340	342	336	338	3,003,500	338
2021-04-09	339	340	335	338	3,353,700	338
2021-04-08	336	337	331	336	3,723,100	336
2021-04-07	333	342	331	341	4,978,200	341
2021-04-06	341	341	331	333	3,994,400	333
2021-04-05	338	341	334	339	3,688,900	339
2021-04-02	334	339	332	335	4,449,400	335
2021-04-01	340	341	327	329	6,225,700	329
2021-03-31	341	346	337	341	4,964,900	341
2021-03-30	337	346	336	344	5,037,700	344
2021-03-29	346	348	332	337	7,144,500	337
2021-03-26	340	344	335	338	4,173,800	338
2021-03-25	323	337	322	332	5,115,500	332
2021-03-24	330	334	320	324	7,190,700	324
2021-03-23	352	354	337	338	6,194,000	338
2021-03-22	347	353	344	348	5,538,100	348
2021-03-19	343	349	341	349	5,650,900	349
2021-03-18	343	348	342	347	4,554,600	347
2021-03-17	336	339	333	338	4,518,600	338
2021-03-16	344	345	337	340	4,423,200	340
2021-03-15	340	349	340	344	5,145,600	344
2021-03-12	333	338	329	338	5,688,500	338
2021-03-11	335	342	330	332	5,018,100	332
2021-03-10	326	336	325	335	5,302,000	335
2021-03-09	337	339	323	329	6,159,200	329
2021-03-08	332	343	328	330	8,938,300	330
2021-03-05	322	327	316	327	4,742,700	327
2021-03-04	322	327	314	320	6,004,700	320
2021-03-03	313	329	310	327	7,927,200	327
2021-03-02	318	318	306	311	5,414,500	311
2021-03-01	313	316	308	315	4,117,600	315
2021-02-26	317	320	309	310	8,103,600	310
2021-02-25	322	329	315	324	6,254,500	324
2021-02-24	318	324	312	314	5,120,800	314
2021-02-22	317	324	312	315	5,783,900	315
2021-02-19	313	320	302	306	6,071,600	306
2021-02-18	330	335	310	311	8,180,800	311
2021-02-17	308	328	307	326	10,263,900	326
2021-02-16	309	310	302	306	5,008,000	306
2021-02-15	310	311	302	307	3,113,200	307
2021-02-12	307	308	300	307	4,652,700	307
2021-02-10	298	310	297	307	5,857,700	307
2021-02-09	310	312	296	301	6,096,700	301
2021-02-08	307	310	304	310	5,744,000	310
2021-02-05	304	309	297	304	6,302,700	304
2021-02-04	305	309	297	299	6,275,700	299
2021-02-03	305	315	304	308	6,833,300	308
2021-02-02	290	310	290	303	9,049,000	303
2021-02-01	270	295	269	291	7,883,500	291
2021-01-29	296	296	274	276	11,380,100	276
2021-01-28	271	289	269	288	8,182,500	288
2021-01-27	271	280	269	277	3,965,500	277
2021-01-26	276	277	268	272	3,675,700	272
2021-01-25	268	277	266	275	4,318,500	275
2021-01-22	271	271	264	266	4,727,500	266
2021-01-21	279	284	272	273	5,169,700	273
2021-01-20	276	278	272	277	5,199,300	277
2021-01-19	266	276	265	275	5,790,400	275
2021-01-18	264	266	259	265	5,557,600	265
2021-01-15	273	274	268	269	4,801,700	269
2021-01-14	267	274	267	270	6,274,500	270
2021-01-13	265	269	263	268	2,996,900	268
2021-01-12	265	270	263	266	4,253,300	266
2021-01-08	263	264	258	263	4,767,200	263
2021-01-07	263	266	261	264	6,182,300	264
2021-01-06	254	259	253	256	4,093,400	256
2021-01-05	259	262	255	258	4,584,200	258
2021-01-04	265	265	254	259	5,854,700	259

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