6472 NTN(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 260 | 267 | 260 | 267 | 783,000 | 267 |
| 2008-12-29 | 258 | 262 | 257 | 261 | 716,000 | 261 |
| 2008-12-26 | 255 | 260 | 252 | 259 | 1,191,000 | 259 |
| 2008-12-25 | 251 | 251 | 248 | 251 | 645,000 | 251 |
| 2008-12-24 | 251 | 251 | 246 | 249 | 1,770,000 | 249 |
| 2008-12-22 | 253 | 259 | 252 | 256 | 1,984,000 | 256 |
| 2008-12-19 | 252 | 255 | 248 | 251 | 2,392,000 | 251 |
| 2008-12-18 | 260 | 262 | 250 | 253 | 3,111,000 | 253 |
| 2008-12-17 | 275 | 278 | 253 | 263 | 3,003,000 | 263 |
| 2008-12-16 | 275 | 278 | 270 | 270 | 1,581,000 | 270 |
| 2008-12-15 | 281 | 285 | 269 | 280 | 3,353,000 | 280 |
| 2008-12-12 | 273 | 278 | 250 | 256 | 6,777,000 | 256 |
| 2008-12-11 | 273 | 290 | 267 | 290 | 3,068,000 | 290 |
| 2008-12-10 | 265 | 273 | 258 | 272 | 3,296,000 | 272 |
| 2008-12-09 | 266 | 272 | 259 | 269 | 3,797,000 | 269 |
| 2008-12-08 | 256 | 258 | 243 | 258 | 2,589,000 | 258 |
| 2008-12-05 | 248 | 249 | 234 | 241 | 2,698,000 | 241 |
| 2008-12-04 | 269 | 270 | 244 | 249 | 4,228,000 | 249 |
| 2008-12-03 | 274 | 278 | 267 | 268 | 2,218,000 | 268 |
| 2008-12-02 | 279 | 281 | 268 | 273 | 3,434,000 | 273 |
| 2008-12-01 | 287 | 288 | 281 | 284 | 1,444,000 | 284 |
| 2008-11-28 | 282 | 292 | 282 | 289 | 2,016,000 | 289 |
| 2008-11-27 | 286 | 297 | 283 | 287 | 2,151,000 | 287 |
| 2008-11-26 | 297 | 297 | 284 | 285 | 2,711,000 | 285 |
| 2008-11-25 | 311 | 312 | 289 | 296 | 2,859,000 | 296 |
| 2008-11-21 | 266 | 289 | 262 | 286 | 5,604,000 | 286 |
| 2008-11-20 | 273 | 290 | 270 | 272 | 4,366,000 | 272 |
| 2008-11-19 | 310 | 314 | 274 | 283 | 8,318,000 | 283 |
| 2008-11-18 | 322 | 325 | 316 | 318 | 2,219,000 | 318 |
| 2008-11-17 | 326 | 341 | 313 | 332 | 3,561,000 | 332 |
| 2008-11-14 | 340 | 345 | 320 | 324 | 5,164,000 | 324 |
| 2008-11-13 | 314 | 315 | 302 | 305 | 3,609,000 | 305 |
| 2008-11-12 | 315 | 330 | 314 | 317 | 2,611,000 | 317 |
| 2008-11-11 | 337 | 341 | 323 | 329 | 3,055,000 | 329 |
| 2008-11-10 | 352 | 361 | 336 | 342 | 4,498,000 | 342 |
| 2008-11-07 | 339 | 349 | 328 | 337 | 3,963,000 | 337 |
| 2008-11-06 | 389 | 389 | 355 | 362 | 2,642,000 | 362 |
| 2008-11-05 | 387 | 404 | 381 | 404 | 3,308,000 | 404 |
| 2008-11-04 | 365 | 385 | 361 | 377 | 3,264,000 | 377 |
| 2008-10-31 | 399 | 399 | 360 | 360 | 3,480,000 | 360 |
| 2008-10-30 | 360 | 410 | 351 | 409 | 2,911,000 | 409 |
| 2008-10-29 | 361 | 369 | 338 | 350 | 5,451,000 | 350 |
| 2008-10-28 | 303 | 335 | 294 | 331 | 3,574,000 | 331 |
| 2008-10-27 | 315 | 337 | 294 | 298 | 4,761,000 | 298 |
| 2008-10-24 | 359 | 359 | 315 | 315 | 3,275,000 | 315 |
| 2008-10-23 | 340 | 353 | 329 | 349 | 5,070,000 | 349 |
| 2008-10-22 | 387 | 390 | 354 | 355 | 3,112,000 | 355 |
| 2008-10-21 | 392 | 400 | 378 | 391 | 2,396,000 | 391 |
| 2008-10-20 | 382 | 390 | 374 | 387 | 3,146,000 | 387 |
| 2008-10-17 | 387 | 396 | 377 | 387 | 2,419,000 | 387 |
| 2008-10-16 | 389 | 393 | 371 | 372 | 4,399,000 | 372 |
| 2008-10-15 | 414 | 423 | 395 | 418 | 2,871,000 | 418 |
| 2008-10-14 | 408 | 416 | 402 | 410 | 2,207,000 | 410 |
| 2008-10-10 | 336 | 366 | 334 | 348 | 4,602,000 | 348 |
| 2008-10-09 | 373 | 401 | 370 | 386 | 3,398,000 | 386 |
| 2008-10-08 | 416 | 421 | 376 | 378 | 4,066,000 | 378 |
| 2008-10-07 | 413 | 437 | 409 | 431 | 3,720,000 | 431 |
| 2008-10-06 | 468 | 470 | 442 | 448 | 3,517,000 | 448 |
| 2008-10-03 | 485 | 485 | 463 | 469 | 2,915,000 | 469 |
| 2008-10-02 | 527 | 527 | 481 | 485 | 6,109,000 | 485 |
| 2008-10-01 | 551 | 554 | 517 | 522 | 3,354,000 | 522 |
| 2008-09-30 | 522 | 552 | 522 | 542 | 2,039,000 | 542 |
| 2008-09-29 | 579 | 580 | 545 | 547 | 1,733,000 | 547 |
| 2008-09-26 | 573 | 584 | 563 | 572 | 1,778,000 | 572 |
| 2008-09-25 | 578 | 590 | 566 | 580 | 1,810,000 | 580 |
| 2008-09-24 | 599 | 605 | 582 | 598 | 2,118,000 | 598 |
| 2008-09-22 | 593 | 598 | 583 | 598 | 1,835,000 | 598 |
| 2008-09-19 | 548 | 568 | 548 | 568 | 2,160,000 | 568 |
| 2008-09-18 | 535 | 548 | 527 | 541 | 2,705,000 | 541 |
| 2008-09-17 | 564 | 574 | 555 | 562 | 2,461,000 | 562 |
| 2008-09-16 | 540 | 554 | 535 | 550 | 3,116,000 | 550 |
| 2008-09-12 | 549 | 556 | 538 | 551 | 4,596,000 | 551 |
| 2008-09-11 | 553 | 559 | 542 | 545 | 2,588,000 | 545 |
| 2008-09-10 | 557 | 574 | 557 | 565 | 2,342,000 | 565 |
| 2008-09-09 | 586 | 586 | 563 | 570 | 2,373,000 | 570 |
| 2008-09-08 | 583 | 599 | 583 | 586 | 2,033,000 | 586 |
| 2008-09-05 | 557 | 571 | 556 | 569 | 2,179,000 | 569 |
| 2008-09-04 | 577 | 580 | 567 | 573 | 2,898,000 | 573 |
| 2008-09-03 | 592 | 595 | 582 | 586 | 1,344,000 | 586 |
| 2008-09-02 | 604 | 607 | 577 | 586 | 2,221,000 | 586 |
| 2008-09-01 | 601 | 602 | 595 | 600 | 1,437,000 | 600 |
| 2008-08-29 | 607 | 612 | 602 | 611 | 2,376,000 | 611 |
| 2008-08-28 | 615 | 618 | 595 | 601 | 2,460,000 | 601 |
| 2008-08-27 | 623 | 628 | 618 | 619 | 696,000 | 619 |
| 2008-08-26 | 624 | 629 | 619 | 626 | 1,052,000 | 626 |
| 2008-08-25 | 633 | 640 | 632 | 632 | 1,065,000 | 632 |
| 2008-08-22 | 632 | 632 | 618 | 621 | 1,270,000 | 621 |
| 2008-08-21 | 637 | 639 | 628 | 632 | 1,811,000 | 632 |
| 2008-08-20 | 623 | 632 | 619 | 627 | 944,000 | 627 |
| 2008-08-19 | 635 | 638 | 618 | 628 | 1,354,000 | 628 |
| 2008-08-18 | 628 | 648 | 627 | 643 | 1,675,000 | 643 |
| 2008-08-15 | 637 | 637 | 625 | 631 | 1,114,000 | 631 |
| 2008-08-14 | 625 | 636 | 620 | 627 | 1,893,000 | 627 |
| 2008-08-13 | 621 | 630 | 612 | 617 | 1,576,000 | 617 |
| 2008-08-12 | 639 | 642 | 626 | 628 | 1,485,000 | 628 |
| 2008-08-11 | 629 | 641 | 629 | 640 | 1,155,000 | 640 |
| 2008-08-08 | 611 | 628 | 607 | 625 | 3,008,000 | 625 |
| 2008-08-07 | 636 | 637 | 616 | 625 | 2,088,000 | 625 |
| 2008-08-06 | 612 | 641 | 609 | 635 | 4,000,000 | 635 |
| 2008-08-05 | 610 | 620 | 609 | 611 | 2,746,000 | 611 |
| 2008-08-04 | 641 | 644 | 612 | 612 | 3,317,000 | 612 |
| 2008-08-01 | 655 | 664 | 631 | 639 | 4,002,000 | 639 |
| 2008-07-31 | 685 | 687 | 663 | 675 | 2,973,000 | 675 |
| 2008-07-30 | 679 | 683 | 672 | 680 | 2,114,000 | 680 |
| 2008-07-29 | 683 | 684 | 670 | 679 | 2,122,000 | 679 |
| 2008-07-28 | 713 | 720 | 695 | 697 | 1,914,000 | 697 |
| 2008-07-25 | 712 | 715 | 703 | 712 | 1,495,000 | 712 |
| 2008-07-24 | 714 | 719 | 704 | 717 | 2,423,000 | 717 |
| 2008-07-23 | 701 | 717 | 695 | 714 | 2,549,000 | 714 |
| 2008-07-22 | 675 | 706 | 669 | 705 | 3,401,000 | 705 |
| 2008-07-18 | 676 | 677 | 661 | 665 | 1,803,000 | 665 |
| 2008-07-17 | 677 | 680 | 662 | 672 | 2,437,000 | 672 |
| 2008-07-16 | 657 | 670 | 655 | 667 | 3,617,000 | 667 |
| 2008-07-15 | 694 | 695 | 675 | 677 | 2,339,000 | 677 |
| 2008-07-14 | 677 | 697 | 675 | 684 | 1,752,000 | 684 |
| 2008-07-11 | 693 | 693 | 673 | 680 | 2,996,000 | 680 |
| 2008-07-10 | 672 | 694 | 670 | 684 | 2,303,000 | 684 |
| 2008-07-09 | 691 | 703 | 676 | 680 | 2,342,000 | 680 |
| 2008-07-08 | 699 | 705 | 677 | 681 | 2,508,000 | 681 |
| 2008-07-07 | 706 | 710 | 696 | 703 | 1,513,000 | 703 |
| 2008-07-04 | 692 | 700 | 691 | 696 | 2,141,000 | 696 |
| 2008-07-03 | 682 | 696 | 676 | 685 | 2,462,000 | 685 |
| 2008-07-02 | 711 | 711 | 689 | 692 | 1,933,000 | 692 |
| 2008-07-01 | 710 | 723 | 707 | 710 | 1,881,000 | 710 |
| 2008-06-30 | 725 | 725 | 706 | 707 | 1,714,000 | 707 |
| 2008-06-27 | 703 | 717 | 702 | 715 | 2,404,000 | 715 |
| 2008-06-26 | 723 | 726 | 709 | 712 | 1,712,000 | 712 |
| 2008-06-25 | 722 | 724 | 707 | 716 | 2,494,000 | 716 |
| 2008-06-24 | 723 | 732 | 719 | 725 | 1,284,000 | 725 |
| 2008-06-23 | 720 | 733 | 714 | 728 | 1,442,000 | 728 |
| 2008-06-20 | 753 | 753 | 730 | 734 | 1,848,000 | 734 |
| 2008-06-19 | 750 | 751 | 737 | 745 | 2,239,000 | 745 |
| 2008-06-18 | 756 | 761 | 751 | 761 | 1,495,000 | 761 |
| 2008-06-17 | 756 | 758 | 746 | 752 | 2,258,000 | 752 |
| 2008-06-16 | 738 | 752 | 728 | 749 | 2,767,000 | 749 |
| 2008-06-13 | 729 | 735 | 715 | 720 | 6,553,000 | 720 |
| 2008-06-12 | 721 | 726 | 712 | 720 | 2,444,000 | 720 |
| 2008-06-11 | 744 | 747 | 728 | 735 | 3,184,000 | 735 |
| 2008-06-10 | 760 | 761 | 738 | 744 | 2,612,000 | 744 |
| 2008-06-09 | 750 | 758 | 745 | 755 | 3,632,000 | 755 |
| 2008-06-06 | 797 | 797 | 773 | 775 | 4,429,000 | 775 |
| 2008-06-05 | 804 | 804 | 787 | 796 | 3,132,000 | 796 |
| 2008-06-04 | 802 | 810 | 796 | 807 | 2,839,000 | 807 |
| 2008-06-03 | 797 | 806 | 790 | 800 | 1,944,000 | 800 |
| 2008-06-02 | 810 | 816 | 793 | 809 | 2,578,000 | 809 |
| 2008-05-30 | 795 | 801 | 781 | 801 | 2,541,000 | 801 |
| 2008-05-29 | 752 | 775 | 752 | 775 | 2,301,000 | 775 |
| 2008-05-28 | 767 | 770 | 741 | 742 | 1,731,000 | 742 |
| 2008-05-27 | 750 | 761 | 748 | 758 | 1,802,000 | 758 |
| 2008-05-26 | 772 | 772 | 747 | 749 | 2,024,000 | 749 |
| 2008-05-23 | 778 | 785 | 769 | 769 | 1,476,000 | 769 |
| 2008-05-22 | 750 | 781 | 741 | 777 | 2,895,000 | 777 |
| 2008-05-21 | 766 | 770 | 754 | 758 | 2,752,000 | 758 |
| 2008-05-20 | 792 | 793 | 779 | 786 | 1,549,000 | 786 |
| 2008-05-19 | 779 | 793 | 774 | 789 | 3,025,000 | 789 |
| 2008-05-16 | 780 | 781 | 761 | 769 | 2,807,000 | 769 |
| 2008-05-15 | 762 | 766 | 757 | 761 | 3,809,000 | 761 |
| 2008-05-14 | 735 | 756 | 735 | 752 | 6,225,000 | 752 |
| 2008-05-13 | 765 | 785 | 754 | 785 | 3,992,000 | 785 |
| 2008-05-12 | 765 | 772 | 756 | 769 | 1,375,000 | 769 |
| 2008-05-09 | 796 | 796 | 765 | 767 | 2,630,000 | 767 |
| 2008-05-08 | 796 | 799 | 790 | 790 | 1,352,000 | 790 |
| 2008-05-07 | 811 | 814 | 798 | 806 | 2,296,000 | 806 |
| 2008-05-02 | 812 | 812 | 802 | 806 | 1,823,000 | 806 |
| 2008-05-01 | 791 | 811 | 791 | 808 | 2,038,000 | 808 |
| 2008-04-30 | 787 | 807 | 787 | 796 | 1,647,000 | 796 |
| 2008-04-28 | 800 | 808 | 784 | 801 | 1,956,000 | 801 |
| 2008-04-25 | 792 | 808 | 791 | 799 | 1,817,000 | 799 |
| 2008-04-24 | 778 | 794 | 776 | 778 | 1,436,000 | 778 |
| 2008-04-23 | 770 | 802 | 766 | 788 | 2,819,000 | 788 |
| 2008-04-22 | 795 | 798 | 773 | 776 | 2,712,000 | 776 |
| 2008-04-21 | 779 | 788 | 774 | 785 | 2,635,000 | 785 |
| 2008-04-18 | 739 | 765 | 737 | 760 | 4,163,000 | 760 |
| 2008-04-17 | 719 | 737 | 716 | 724 | 3,090,000 | 724 |
| 2008-04-16 | 688 | 701 | 684 | 699 | 2,421,000 | 699 |
| 2008-04-15 | 691 | 693 | 675 | 685 | 1,710,000 | 685 |
| 2008-04-14 | 677 | 686 | 676 | 681 | 1,703,000 | 681 |
| 2008-04-11 | 690 | 699 | 681 | 697 | 3,678,000 | 697 |
| 2008-04-10 | 704 | 704 | 678 | 683 | 3,011,000 | 683 |
| 2008-04-09 | 730 | 730 | 701 | 708 | 2,120,000 | 708 |
| 2008-04-08 | 728 | 731 | 721 | 729 | 1,305,000 | 729 |
| 2008-04-07 | 720 | 732 | 713 | 728 | 1,514,000 | 728 |
| 2008-04-04 | 728 | 734 | 720 | 726 | 1,663,000 | 726 |
| 2008-04-03 | 720 | 725 | 708 | 725 | 1,580,000 | 725 |
| 2008-04-02 | 707 | 715 | 702 | 713 | 2,047,000 | 713 |
| 2008-04-01 | 683 | 697 | 678 | 686 | 2,723,000 | 686 |
| 2008-03-31 | 685 | 686 | 666 | 680 | 2,541,000 | 680 |
| 2008-03-28 | 680 | 692 | 666 | 684 | 2,691,000 | 684 |
| 2008-03-27 | 687 | 688 | 673 | 682 | 2,111,000 | 682 |
| 2008-03-26 | 688 | 693 | 682 | 693 | 1,892,000 | 693 |
| 2008-03-25 | 700 | 705 | 686 | 698 | 1,722,000 | 698 |
| 2008-03-24 | 677 | 690 | 677 | 684 | 1,671,000 | 684 |
| 2008-03-21 | 676 | 681 | 667 | 679 | 1,519,000 | 679 |
| 2008-03-19 | 671 | 674 | 654 | 661 | 3,100,000 | 661 |
| 2008-03-18 | 665 | 669 | 642 | 659 | 4,634,000 | 659 |
| 2008-03-17 | 668 | 677 | 657 | 664 | 4,170,000 | 664 |
| 2008-03-14 | 715 | 715 | 682 | 688 | 6,241,000 | 688 |
| 2008-03-13 | 723 | 735 | 704 | 714 | 2,684,000 | 714 |
| 2008-03-12 | 761 | 762 | 729 | 733 | 1,877,000 | 733 |
| 2008-03-11 | 698 | 727 | 696 | 723 | 3,317,000 | 723 |
| 2008-03-10 | 730 | 737 | 692 | 699 | 4,580,000 | 699 |
| 2008-03-07 | 748 | 760 | 739 | 740 | 2,680,000 | 740 |
| 2008-03-06 | 763 | 782 | 758 | 768 | 2,197,000 | 768 |
| 2008-03-05 | 744 | 769 | 738 | 763 | 4,137,000 | 763 |
| 2008-03-04 | 747 | 759 | 737 | 743 | 2,765,000 | 743 |
| 2008-03-03 | 774 | 774 | 747 | 750 | 3,174,000 | 750 |
| 2008-02-29 | 796 | 800 | 781 | 784 | 2,522,000 | 784 |
| 2008-02-28 | 795 | 812 | 787 | 806 | 2,704,000 | 806 |
| 2008-02-27 | 794 | 807 | 792 | 800 | 3,665,000 | 800 |
| 2008-02-26 | 795 | 798 | 778 | 779 | 2,709,000 | 779 |
| 2008-02-25 | 779 | 799 | 779 | 793 | 2,960,000 | 793 |
| 2008-02-22 | 766 | 774 | 754 | 771 | 3,422,000 | 771 |
| 2008-02-21 | 777 | 797 | 776 | 793 | 2,886,000 | 793 |
| 2008-02-20 | 789 | 789 | 755 | 757 | 2,685,000 | 757 |
| 2008-02-19 | 789 | 789 | 770 | 785 | 2,237,000 | 785 |
| 2008-02-18 | 769 | 788 | 769 | 780 | 2,305,000 | 780 |
| 2008-02-15 | 761 | 773 | 733 | 768 | 4,714,000 | 768 |
| 2008-02-14 | 744 | 754 | 735 | 751 | 3,087,000 | 751 |
| 2008-02-13 | 711 | 734 | 711 | 724 | 3,621,000 | 724 |
| 2008-02-12 | 720 | 727 | 699 | 701 | 4,572,000 | 701 |
| 2008-02-08 | 738 | 740 | 728 | 728 | 3,296,000 | 728 |
| 2008-02-07 | 756 | 757 | 729 | 749 | 2,535,000 | 749 |
| 2008-02-06 | 762 | 765 | 730 | 740 | 3,715,000 | 740 |
| 2008-02-05 | 780 | 791 | 774 | 778 | 1,881,000 | 778 |
| 2008-02-04 | 779 | 790 | 768 | 775 | 3,398,000 | 775 |
| 2008-02-01 | 770 | 790 | 768 | 780 | 2,186,000 | 780 |
| 2008-01-31 | 748 | 778 | 743 | 769 | 3,199,000 | 769 |
| 2008-01-30 | 762 | 778 | 755 | 759 | 2,079,000 | 759 |
| 2008-01-29 | 764 | 775 | 742 | 760 | 3,943,000 | 760 |
| 2008-01-28 | 773 | 784 | 757 | 760 | 3,142,000 | 760 |
| 2008-01-25 | 763 | 785 | 763 | 777 | 3,162,000 | 777 |
| 2008-01-24 | 765 | 772 | 745 | 752 | 4,289,000 | 752 |
| 2008-01-23 | 754 | 766 | 732 | 743 | 4,279,000 | 743 |
| 2008-01-22 | 753 | 762 | 725 | 728 | 3,287,000 | 728 |
| 2008-01-21 | 784 | 794 | 765 | 767 | 2,922,000 | 767 |
| 2008-01-18 | 770 | 808 | 765 | 804 | 2,807,000 | 804 |
| 2008-01-17 | 774 | 792 | 767 | 791 | 5,200,000 | 791 |
| 2008-01-16 | 805 | 807 | 763 | 769 | 4,979,000 | 769 |
| 2008-01-15 | 851 | 851 | 808 | 814 | 4,985,000 | 814 |
| 2008-01-11 | 887 | 891 | 848 | 850 | 6,029,000 | 850 |
| 2008-01-10 | 905 | 914 | 896 | 896 | 2,503,000 | 896 |
| 2008-01-09 | 910 | 919 | 895 | 919 | 2,979,000 | 919 |
| 2008-01-08 | 920 | 925 | 913 | 920 | 2,395,000 | 920 |
| 2008-01-07 | 933 | 937 | 922 | 927 | 1,801,000 | 927 |
| 2008-01-04 | 948 | 949 | 927 | 936 | 1,171,000 | 936 |
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
