6472 NTN(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 414 | 415 | 408 | 410 | 875,000 | 410 |
| 2002-12-27 | 406 | 413 | 405 | 412 | 1,268,000 | 412 |
| 2002-12-26 | 398 | 407 | 394 | 406 | 756,000 | 406 |
| 2002-12-25 | 390 | 399 | 386 | 397 | 1,180,000 | 397 |
| 2002-12-24 | 398 | 404 | 390 | 400 | 1,956,000 | 400 |
| 2002-12-20 | 388 | 393 | 385 | 393 | 1,807,000 | 393 |
| 2002-12-19 | 374 | 387 | 368 | 385 | 1,577,000 | 385 |
| 2002-12-18 | 386 | 388 | 372 | 373 | 1,109,000 | 373 |
| 2002-12-17 | 388 | 393 | 385 | 391 | 2,129,000 | 391 |
| 2002-12-16 | 378 | 390 | 378 | 384 | 2,351,000 | 384 |
| 2002-12-13 | 390 | 390 | 372 | 377 | 3,039,000 | 377 |
| 2002-12-12 | 391 | 391 | 376 | 385 | 1,535,000 | 385 |
| 2002-12-11 | 386 | 390 | 380 | 390 | 2,414,000 | 390 |
| 2002-12-10 | 365 | 384 | 364 | 379 | 2,091,000 | 379 |
| 2002-12-09 | 377 | 377 | 367 | 367 | 1,360,000 | 367 |
| 2002-12-06 | 383 | 385 | 372 | 373 | 1,660,000 | 373 |
| 2002-12-05 | 385 | 388 | 380 | 385 | 1,731,000 | 385 |
| 2002-12-04 | 385 | 386 | 378 | 382 | 2,328,000 | 382 |
| 2002-12-03 | 397 | 403 | 384 | 390 | 3,537,000 | 390 |
| 2002-12-02 | 412 | 414 | 400 | 400 | 1,604,000 | 400 |
| 2002-11-29 | 416 | 423 | 408 | 415 | 3,077,000 | 415 |
| 2002-11-28 | 401 | 415 | 396 | 415 | 3,909,000 | 415 |
| 2002-11-27 | 395 | 401 | 390 | 395 | 1,807,000 | 395 |
| 2002-11-26 | 400 | 404 | 393 | 399 | 2,893,000 | 399 |
| 2002-11-25 | 389 | 401 | 381 | 397 | 2,610,000 | 397 |
| 2002-11-22 | 395 | 399 | 383 | 389 | 2,453,000 | 389 |
| 2002-11-21 | 396 | 401 | 392 | 396 | 1,476,000 | 396 |
| 2002-11-20 | 389 | 401 | 387 | 391 | 1,581,000 | 391 |
| 2002-11-19 | 400 | 401 | 384 | 392 | 2,687,000 | 392 |
| 2002-11-18 | 415 | 418 | 401 | 411 | 2,068,000 | 411 |
| 2002-11-15 | 418 | 424 | 408 | 420 | 2,081,000 | 420 |
| 2002-11-14 | 421 | 424 | 416 | 417 | 1,235,000 | 417 |
| 2002-11-13 | 427 | 433 | 421 | 424 | 1,738,000 | 424 |
| 2002-11-12 | 425 | 435 | 421 | 426 | 2,042,000 | 426 |
| 2002-11-11 | 436 | 436 | 425 | 426 | 2,723,000 | 426 |
| 2002-11-08 | 449 | 453 | 435 | 437 | 1,817,000 | 437 |
| 2002-11-07 | 457 | 457 | 448 | 454 | 954,000 | 454 |
| 2002-11-06 | 463 | 463 | 451 | 458 | 2,299,000 | 458 |
| 2002-11-05 | 455 | 463 | 452 | 463 | 4,202,000 | 463 |
| 2002-11-01 | 420 | 446 | 420 | 445 | 6,196,000 | 445 |
| 2002-10-31 | 414 | 424 | 410 | 412 | 1,391,000 | 412 |
| 2002-10-30 | 409 | 419 | 408 | 419 | 1,190,000 | 419 |
| 2002-10-29 | 412 | 419 | 409 | 414 | 916,000 | 414 |
| 2002-10-28 | 409 | 412 | 399 | 412 | 1,212,000 | 412 |
| 2002-10-25 | 403 | 411 | 403 | 407 | 2,078,000 | 407 |
| 2002-10-24 | 395 | 409 | 390 | 396 | 1,979,000 | 396 |
| 2002-10-23 | 380 | 394 | 376 | 390 | 1,531,000 | 390 |
| 2002-10-22 | 396 | 404 | 390 | 390 | 1,568,000 | 390 |
| 2002-10-21 | 402 | 411 | 397 | 406 | 1,552,000 | 406 |
| 2002-10-18 | 403 | 403 | 392 | 397 | 752,000 | 397 |
| 2002-10-17 | 394 | 408 | 387 | 398 | 3,865,000 | 398 |
| 2002-10-16 | 389 | 402 | 386 | 398 | 3,508,000 | 398 |
| 2002-10-15 | 384 | 392 | 378 | 378 | 3,546,000 | 378 |
| 2002-10-11 | 376 | 380 | 366 | 369 | 2,374,000 | 369 |
| 2002-10-10 | 361 | 363 | 332 | 358 | 2,312,000 | 358 |
| 2002-10-09 | 377 | 377 | 364 | 364 | 1,408,000 | 364 |
| 2002-10-08 | 368 | 384 | 367 | 382 | 1,994,000 | 382 |
| 2002-10-07 | 371 | 373 | 363 | 367 | 1,637,000 | 367 |
| 2002-10-04 | 380 | 386 | 363 | 386 | 4,840,000 | 386 |
| 2002-10-03 | 401 | 402 | 391 | 391 | 2,536,000 | 391 |
| 2002-10-02 | 411 | 423 | 406 | 406 | 950,000 | 406 |
| 2002-10-01 | 430 | 430 | 410 | 411 | 1,989,000 | 411 |
| 2002-09-30 | 431 | 444 | 431 | 440 | 949,000 | 440 |
| 2002-09-27 | 437 | 443 | 434 | 438 | 1,180,000 | 438 |
| 2002-09-26 | 429 | 441 | 429 | 437 | 1,692,000 | 437 |
| 2002-09-25 | 427 | 438 | 420 | 427 | 1,371,000 | 427 |
| 2002-09-24 | 414 | 427 | 411 | 424 | 1,248,000 | 424 |
| 2002-09-20 | 428 | 428 | 414 | 415 | 1,150,000 | 415 |
| 2002-09-19 | 421 | 436 | 421 | 429 | 2,190,000 | 429 |
| 2002-09-18 | 406 | 417 | 404 | 409 | 1,043,000 | 409 |
| 2002-09-17 | 404 | 421 | 403 | 416 | 1,262,000 | 416 |
| 2002-09-13 | 397 | 409 | 397 | 400 | 4,841,000 | 400 |
| 2002-09-12 | 402 | 408 | 392 | 402 | 2,346,000 | 402 |
| 2002-09-11 | 390 | 402 | 389 | 401 | 3,475,000 | 401 |
| 2002-09-10 | 383 | 384 | 372 | 380 | 2,128,000 | 380 |
| 2002-09-09 | 373 | 386 | 373 | 383 | 1,909,000 | 383 |
| 2002-09-06 | 367 | 367 | 361 | 364 | 2,080,000 | 364 |
| 2002-09-05 | 372 | 378 | 369 | 373 | 1,644,000 | 373 |
| 2002-09-04 | 370 | 375 | 367 | 369 | 1,345,000 | 369 |
| 2002-09-03 | 397 | 397 | 376 | 381 | 1,816,000 | 381 |
| 2002-09-02 | 400 | 400 | 397 | 400 | 1,161,000 | 400 |
| 2002-08-30 | 405 | 412 | 396 | 410 | 1,629,000 | 410 |
| 2002-08-29 | 415 | 421 | 404 | 407 | 1,667,000 | 407 |
| 2002-08-28 | 435 | 436 | 425 | 425 | 774,000 | 425 |
| 2002-08-27 | 431 | 436 | 425 | 430 | 957,000 | 430 |
| 2002-08-26 | 424 | 448 | 423 | 439 | 1,527,000 | 439 |
| 2002-08-23 | 423 | 429 | 421 | 426 | 852,000 | 426 |
| 2002-08-22 | 416 | 424 | 412 | 419 | 1,759,000 | 419 |
| 2002-08-21 | 414 | 424 | 414 | 418 | 1,259,000 | 418 |
| 2002-08-20 | 432 | 432 | 415 | 419 | 1,622,000 | 419 |
| 2002-08-19 | 438 | 439 | 421 | 427 | 1,044,000 | 427 |
| 2002-08-16 | 432 | 446 | 431 | 441 | 1,228,000 | 441 |
| 2002-08-15 | 423 | 442 | 421 | 442 | 1,405,000 | 442 |
| 2002-08-14 | 420 | 425 | 417 | 425 | 602,000 | 425 |
| 2002-08-13 | 421 | 427 | 415 | 422 | 798,000 | 422 |
| 2002-08-12 | 432 | 435 | 423 | 426 | 815,000 | 426 |
| 2002-08-09 | 437 | 445 | 432 | 442 | 2,314,000 | 442 |
| 2002-08-08 | 431 | 433 | 418 | 422 | 1,730,000 | 422 |
| 2002-08-07 | 418 | 429 | 414 | 421 | 1,617,000 | 421 |
| 2002-08-06 | 413 | 418 | 397 | 400 | 2,011,000 | 400 |
| 2002-08-05 | 410 | 423 | 410 | 421 | 1,321,000 | 421 |
| 2002-08-02 | 417 | 426 | 409 | 419 | 1,747,000 | 419 |
| 2002-08-01 | 434 | 434 | 414 | 419 | 2,255,000 | 419 |
| 2002-07-31 | 446 | 449 | 431 | 433 | 1,847,000 | 433 |
| 2002-07-30 | 465 | 465 | 450 | 456 | 935,000 | 456 |
| 2002-07-29 | 444 | 465 | 441 | 455 | 2,070,000 | 455 |
| 2002-07-26 | 464 | 464 | 441 | 443 | 2,524,000 | 443 |
| 2002-07-25 | 480 | 486 | 468 | 469 | 1,498,000 | 469 |
| 2002-07-24 | 474 | 487 | 471 | 476 | 2,072,000 | 476 |
| 2002-07-23 | 474 | 488 | 467 | 476 | 3,111,000 | 476 |
| 2002-07-22 | 481 | 489 | 474 | 479 | 1,934,000 | 479 |
| 2002-07-19 | 489 | 505 | 487 | 493 | 2,435,000 | 493 |
| 2002-07-18 | 498 | 501 | 488 | 488 | 2,365,000 | 488 |
| 2002-07-17 | 487 | 490 | 473 | 484 | 1,808,000 | 484 |
| 2002-07-16 | 489 | 499 | 486 | 492 | 1,604,000 | 492 |
| 2002-07-15 | 498 | 506 | 497 | 499 | 2,457,000 | 499 |
| 2002-07-12 | 494 | 508 | 492 | 500 | 3,896,000 | 500 |
| 2002-07-11 | 492 | 494 | 481 | 484 | 1,556,000 | 484 |
| 2002-07-10 | 503 | 505 | 497 | 497 | 2,929,000 | 497 |
| 2002-07-09 | 480 | 507 | 478 | 507 | 6,144,000 | 507 |
| 2002-07-08 | 496 | 497 | 479 | 485 | 1,327,000 | 485 |
| 2002-07-05 | 478 | 497 | 478 | 493 | 2,105,000 | 493 |
| 2002-07-04 | 495 | 496 | 483 | 483 | 1,782,000 | 483 |
| 2002-07-03 | 475 | 493 | 475 | 490 | 2,743,000 | 490 |
| 2002-07-02 | 471 | 481 | 467 | 480 | 2,642,000 | 480 |
| 2002-07-01 | 468 | 474 | 465 | 472 | 1,712,000 | 472 |
| 2002-06-28 | 463 | 469 | 461 | 469 | 1,856,000 | 469 |
| 2002-06-27 | 452 | 461 | 451 | 459 | 922,000 | 459 |
| 2002-06-26 | 459 | 460 | 447 | 452 | 2,356,000 | 452 |
| 2002-06-25 | 450 | 466 | 450 | 459 | 2,856,000 | 459 |
| 2002-06-24 | 438 | 451 | 433 | 447 | 2,633,000 | 447 |
| 2002-06-21 | 462 | 467 | 450 | 453 | 4,326,000 | 453 |
| 2002-06-20 | 455 | 483 | 455 | 477 | 8,500,000 | 477 |
| 2002-06-19 | 441 | 464 | 438 | 457 | 9,765,000 | 457 |
| 2002-06-18 | 430 | 440 | 425 | 432 | 4,319,000 | 432 |
| 2002-06-17 | 413 | 421 | 402 | 405 | 2,099,000 | 405 |
| 2002-06-14 | 414 | 426 | 411 | 417 | 3,634,000 | 417 |
| 2002-06-13 | 429 | 435 | 412 | 414 | 1,981,000 | 414 |
| 2002-06-12 | 442 | 442 | 422 | 424 | 3,971,000 | 424 |
| 2002-06-11 | 447 | 455 | 443 | 444 | 2,563,000 | 444 |
| 2002-06-10 | 457 | 462 | 445 | 446 | 2,811,000 | 446 |
| 2002-06-07 | 460 | 463 | 455 | 462 | 2,682,000 | 462 |
| 2002-06-06 | 478 | 482 | 467 | 471 | 2,418,000 | 471 |
| 2002-06-05 | 477 | 484 | 471 | 475 | 3,350,000 | 475 |
| 2002-06-04 | 475 | 477 | 467 | 467 | 4,124,000 | 467 |
| 2002-06-03 | 481 | 482 | 472 | 478 | 3,451,000 | 478 |
| 2002-05-31 | 472 | 502 | 471 | 487 | 7,236,000 | 487 |
| 2002-05-30 | 473 | 477 | 461 | 468 | 9,955,000 | 468 |
| 2002-05-29 | 462 | 486 | 458 | 478 | 12,602,000 | 478 |
| 2002-05-28 | 450 | 464 | 447 | 459 | 7,918,000 | 459 |
| 2002-05-27 | 440 | 457 | 440 | 447 | 5,553,000 | 447 |
| 2002-05-24 | 436 | 452 | 434 | 443 | 10,820,000 | 443 |
| 2002-05-23 | 421 | 435 | 415 | 417 | 7,833,000 | 417 |
| 2002-05-22 | 367 | 376 | 362 | 376 | 2,726,000 | 376 |
| 2002-05-21 | 380 | 381 | 369 | 372 | 1,781,000 | 372 |
| 2002-05-20 | 389 | 393 | 386 | 390 | 1,163,000 | 390 |
| 2002-05-17 | 372 | 391 | 368 | 387 | 2,856,000 | 387 |
| 2002-05-16 | 365 | 371 | 362 | 371 | 1,787,000 | 371 |
| 2002-05-15 | 368 | 377 | 364 | 373 | 3,058,000 | 373 |
| 2002-05-14 | 349 | 369 | 346 | 364 | 5,618,000 | 364 |
| 2002-05-13 | 345 | 351 | 342 | 344 | 4,176,000 | 344 |
| 2002-05-10 | 335 | 344 | 335 | 344 | 2,202,000 | 344 |
| 2002-05-09 | 326 | 336 | 326 | 335 | 1,467,000 | 335 |
| 2002-05-08 | 312 | 330 | 312 | 326 | 735,000 | 326 |
| 2002-05-07 | 314 | 323 | 308 | 312 | 830,000 | 312 |
| 2002-05-02 | 315 | 326 | 313 | 324 | 434,000 | 324 |
| 2002-05-01 | 315 | 315 | 308 | 313 | 480,000 | 313 |
| 2002-04-30 | 326 | 326 | 310 | 310 | 388,000 | 310 |
| 2002-04-26 | 335 | 335 | 319 | 323 | 479,000 | 323 |
| 2002-04-25 | 330 | 335 | 321 | 334 | 553,000 | 334 |
| 2002-04-24 | 335 | 339 | 328 | 338 | 1,580,000 | 338 |
| 2002-04-23 | 324 | 331 | 323 | 327 | 471,000 | 327 |
| 2002-04-22 | 324 | 331 | 322 | 329 | 853,000 | 329 |
| 2002-04-19 | 325 | 325 | 314 | 319 | 670,000 | 319 |
| 2002-04-18 | 317 | 327 | 315 | 322 | 910,000 | 322 |
| 2002-04-17 | 315 | 319 | 312 | 314 | 745,000 | 314 |
| 2002-04-16 | 305 | 315 | 305 | 314 | 1,462,000 | 314 |
| 2002-04-15 | 296 | 307 | 295 | 307 | 836,000 | 307 |
| 2002-04-12 | 308 | 311 | 304 | 304 | 1,416,000 | 304 |
| 2002-04-11 | 333 | 333 | 318 | 318 | 524,000 | 318 |
| 2002-04-10 | 321 | 328 | 319 | 328 | 1,645,000 | 328 |
| 2002-04-09 | 333 | 336 | 322 | 329 | 891,000 | 329 |
| 2002-04-08 | 340 | 340 | 336 | 337 | 810,000 | 337 |
| 2002-04-05 | 330 | 345 | 328 | 341 | 4,670,000 | 341 |
| 2002-04-04 | 320 | 325 | 315 | 321 | 1,730,000 | 321 |
| 2002-04-03 | 305 | 320 | 296 | 317 | 1,084,000 | 317 |
| 2002-04-02 | 304 | 311 | 295 | 310 | 697,000 | 310 |
| 2002-04-01 | 308 | 311 | 296 | 299 | 582,000 | 299 |
| 2002-03-29 | 316 | 316 | 306 | 308 | 956,000 | 308 |
| 2002-03-28 | 315 | 315 | 309 | 313 | 816,000 | 313 |
| 2002-03-27 | 296 | 318 | 291 | 313 | 1,698,000 | 313 |
| 2002-03-26 | 290 | 300 | 288 | 291 | 907,000 | 291 |
| 2002-03-25 | 296 | 298 | 280 | 298 | 1,332,000 | 298 |
| 2002-03-22 | 300 | 304 | 288 | 290 | 1,910,000 | 290 |
| 2002-03-20 | 310 | 316 | 309 | 310 | 1,172,000 | 310 |
| 2002-03-19 | 319 | 322 | 307 | 308 | 1,033,000 | 308 |
| 2002-03-18 | 323 | 323 | 311 | 318 | 871,000 | 318 |
| 2002-03-15 | 306 | 323 | 306 | 322 | 1,171,000 | 322 |
| 2002-03-14 | 307 | 310 | 300 | 307 | 785,000 | 307 |
| 2002-03-13 | 308 | 316 | 306 | 306 | 905,000 | 306 |
| 2002-03-12 | 328 | 330 | 308 | 308 | 1,121,000 | 308 |
| 2002-03-11 | 317 | 331 | 315 | 327 | 943,000 | 327 |
| 2002-03-08 | 328 | 333 | 325 | 326 | 2,952,000 | 326 |
| 2002-03-07 | 321 | 331 | 321 | 323 | 1,085,000 | 323 |
| 2002-03-06 | 307 | 325 | 307 | 323 | 1,304,000 | 323 |
| 2002-03-05 | 325 | 325 | 310 | 317 | 1,830,000 | 317 |
| 2002-03-04 | 309 | 332 | 309 | 325 | 2,529,000 | 325 |
| 2002-03-01 | 300 | 310 | 293 | 309 | 1,514,000 | 309 |
| 2002-02-28 | 294 | 308 | 290 | 290 | 1,562,000 | 290 |
| 2002-02-27 | 283 | 299 | 283 | 299 | 1,838,000 | 299 |
| 2002-02-26 | 282 | 283 | 273 | 283 | 1,041,000 | 283 |
| 2002-02-25 | 282 | 289 | 282 | 284 | 1,280,000 | 284 |
| 2002-02-22 | 275 | 283 | 268 | 282 | 1,119,000 | 282 |
| 2002-02-21 | 268 | 275 | 258 | 270 | 1,428,000 | 270 |
| 2002-02-20 | 270 | 272 | 254 | 258 | 1,504,000 | 258 |
| 2002-02-19 | 281 | 282 | 274 | 275 | 1,938,000 | 275 |
| 2002-02-18 | 277 | 286 | 276 | 281 | 2,583,000 | 281 |
| 2002-02-15 | 269 | 276 | 266 | 267 | 1,754,000 | 267 |
| 2002-02-14 | 266 | 274 | 264 | 267 | 1,971,000 | 267 |
| 2002-02-13 | 269 | 277 | 266 | 270 | 2,487,000 | 270 |
| 2002-02-12 | 265 | 269 | 263 | 264 | 1,190,000 | 264 |
| 2002-02-08 | 259 | 263 | 253 | 260 | 1,520,000 | 260 |
| 2002-02-07 | 254 | 264 | 252 | 259 | 2,307,000 | 259 |
| 2002-02-06 | 248 | 258 | 248 | 254 | 1,548,000 | 254 |
| 2002-02-05 | 247 | 250 | 241 | 248 | 1,418,000 | 248 |
| 2002-02-04 | 249 | 252 | 239 | 243 | 1,584,000 | 243 |
| 2002-02-01 | 255 | 259 | 248 | 255 | 1,359,000 | 255 |
| 2002-01-31 | 250 | 255 | 243 | 248 | 1,652,000 | 248 |
| 2002-01-30 | 237 | 245 | 237 | 240 | 1,102,000 | 240 |
| 2002-01-29 | 251 | 253 | 245 | 246 | 1,674,000 | 246 |
| 2002-01-28 | 261 | 267 | 255 | 256 | 3,602,000 | 256 |
| 2002-01-25 | 240 | 260 | 236 | 256 | 5,016,000 | 256 |
| 2002-01-24 | 245 | 253 | 240 | 245 | 9,036,000 | 245 |
| 2002-01-23 | 224 | 236 | 224 | 231 | 3,520,000 | 231 |
| 2002-01-22 | 230 | 232 | 226 | 227 | 1,254,000 | 227 |
| 2002-01-21 | 220 | 225 | 217 | 220 | 702,000 | 220 |
| 2002-01-18 | 216 | 223 | 212 | 223 | 1,109,000 | 223 |
| 2002-01-17 | 204 | 214 | 204 | 211 | 631,000 | 211 |
| 2002-01-16 | 202 | 212 | 201 | 204 | 740,000 | 204 |
| 2002-01-15 | 200 | 207 | 199 | 202 | 609,000 | 202 |
| 2002-01-11 | 214 | 216 | 205 | 205 | 943,000 | 205 |
| 2002-01-10 | 211 | 216 | 208 | 210 | 576,000 | 210 |
| 2002-01-09 | 215 | 220 | 211 | 211 | 476,000 | 211 |
| 2002-01-08 | 219 | 224 | 215 | 216 | 378,000 | 216 |
| 2002-01-07 | 213 | 225 | 213 | 219 | 723,000 | 219 |
| 2002-01-04 | 207 | 210 | 203 | 205 | 316,000 | 205 |
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