6472 NTN(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 415 | 421 | 411 | 417 | 3,111,000 | 417 |
| 2009-12-29 | 415 | 416 | 410 | 412 | 1,683,000 | 412 |
| 2009-12-28 | 412 | 417 | 409 | 414 | 1,609,000 | 414 |
| 2009-12-25 | 416 | 416 | 407 | 409 | 1,251,000 | 409 |
| 2009-12-24 | 414 | 416 | 409 | 414 | 3,106,000 | 414 |
| 2009-12-22 | 406 | 412 | 405 | 411 | 2,489,000 | 411 |
| 2009-12-21 | 409 | 409 | 403 | 403 | 1,255,000 | 403 |
| 2009-12-18 | 400 | 408 | 393 | 408 | 2,358,000 | 408 |
| 2009-12-17 | 408 | 411 | 401 | 407 | 2,695,000 | 407 |
| 2009-12-16 | 413 | 415 | 405 | 409 | 2,432,000 | 409 |
| 2009-12-15 | 406 | 413 | 403 | 409 | 4,209,000 | 409 |
| 2009-12-14 | 404 | 410 | 399 | 410 | 3,893,000 | 410 |
| 2009-12-11 | 392 | 402 | 385 | 402 | 8,933,000 | 402 |
| 2009-12-10 | 388 | 395 | 379 | 384 | 4,114,000 | 384 |
| 2009-12-09 | 385 | 390 | 381 | 388 | 2,790,000 | 388 |
| 2009-12-08 | 391 | 396 | 386 | 393 | 3,825,000 | 393 |
| 2009-12-07 | 396 | 398 | 386 | 397 | 5,847,000 | 397 |
| 2009-12-04 | 366 | 382 | 365 | 381 | 6,169,000 | 381 |
| 2009-12-03 | 342 | 367 | 340 | 365 | 5,787,000 | 365 |
| 2009-12-02 | 331 | 343 | 331 | 339 | 3,422,000 | 339 |
| 2009-12-01 | 320 | 339 | 318 | 339 | 3,123,000 | 339 |
| 2009-11-30 | 321 | 333 | 321 | 326 | 3,353,000 | 326 |
| 2009-11-27 | 320 | 321 | 309 | 314 | 3,111,000 | 314 |
| 2009-11-26 | 330 | 337 | 327 | 330 | 1,833,000 | 330 |
| 2009-11-25 | 336 | 337 | 330 | 334 | 2,513,000 | 334 |
| 2009-11-24 | 341 | 342 | 333 | 336 | 3,008,000 | 336 |
| 2009-11-20 | 327 | 339 | 327 | 338 | 3,058,000 | 338 |
| 2009-11-19 | 342 | 344 | 329 | 332 | 3,989,000 | 332 |
| 2009-11-18 | 337 | 345 | 337 | 343 | 3,063,000 | 343 |
| 2009-11-17 | 347 | 349 | 338 | 341 | 2,233,000 | 341 |
| 2009-11-16 | 349 | 350 | 341 | 346 | 2,623,000 | 346 |
| 2009-11-13 | 342 | 347 | 332 | 344 | 3,263,000 | 344 |
| 2009-11-12 | 348 | 354 | 346 | 346 | 2,547,000 | 346 |
| 2009-11-11 | 347 | 350 | 337 | 343 | 3,572,000 | 343 |
| 2009-11-10 | 342 | 351 | 342 | 346 | 4,072,000 | 346 |
| 2009-11-09 | 333 | 346 | 328 | 343 | 4,629,000 | 343 |
| 2009-11-06 | 332 | 335 | 328 | 332 | 3,103,000 | 332 |
| 2009-11-05 | 329 | 332 | 318 | 327 | 5,991,000 | 327 |
| 2009-11-04 | 335 | 339 | 331 | 334 | 4,519,000 | 334 |
| 2009-11-02 | 335 | 336 | 329 | 331 | 5,245,000 | 331 |
| 2009-10-30 | 359 | 359 | 344 | 350 | 7,158,000 | 350 |
| 2009-10-29 | 372 | 373 | 358 | 366 | 4,089,000 | 366 |
| 2009-10-28 | 390 | 390 | 379 | 382 | 2,821,000 | 382 |
| 2009-10-27 | 395 | 398 | 388 | 390 | 3,300,000 | 390 |
| 2009-10-26 | 391 | 399 | 389 | 394 | 2,391,000 | 394 |
| 2009-10-23 | 384 | 393 | 381 | 387 | 2,241,000 | 387 |
| 2009-10-22 | 376 | 381 | 372 | 379 | 1,965,000 | 379 |
| 2009-10-21 | 380 | 383 | 377 | 381 | 1,728,000 | 381 |
| 2009-10-20 | 387 | 390 | 382 | 385 | 2,008,000 | 385 |
| 2009-10-19 | 378 | 384 | 371 | 381 | 2,786,000 | 381 |
| 2009-10-16 | 377 | 380 | 375 | 380 | 3,392,000 | 380 |
| 2009-10-15 | 374 | 383 | 370 | 374 | 5,076,000 | 374 |
| 2009-10-14 | 386 | 387 | 372 | 380 | 2,402,000 | 380 |
| 2009-10-13 | 384 | 386 | 380 | 383 | 2,303,000 | 383 |
| 2009-10-09 | 368 | 378 | 365 | 376 | 3,361,000 | 376 |
| 2009-10-08 | 364 | 375 | 359 | 371 | 2,946,000 | 371 |
| 2009-10-07 | 352 | 364 | 349 | 362 | 2,980,000 | 362 |
| 2009-10-06 | 354 | 357 | 342 | 347 | 2,480,000 | 347 |
| 2009-10-05 | 353 | 356 | 340 | 344 | 2,488,000 | 344 |
| 2009-10-02 | 350 | 354 | 343 | 349 | 3,773,000 | 349 |
| 2009-10-01 | 373 | 375 | 360 | 365 | 2,544,000 | 365 |
| 2009-09-30 | 376 | 381 | 369 | 372 | 2,285,000 | 372 |
| 2009-09-29 | 381 | 387 | 379 | 381 | 2,350,000 | 381 |
| 2009-09-28 | 385 | 385 | 369 | 376 | 3,412,000 | 376 |
| 2009-09-25 | 406 | 407 | 395 | 400 | 2,446,000 | 400 |
| 2009-09-24 | 411 | 415 | 406 | 414 | 5,149,000 | 414 |
| 2009-09-18 | 403 | 408 | 400 | 407 | 3,379,000 | 407 |
| 2009-09-17 | 408 | 408 | 404 | 408 | 4,016,000 | 408 |
| 2009-09-16 | 404 | 408 | 399 | 403 | 4,769,000 | 403 |
| 2009-09-15 | 404 | 404 | 397 | 399 | 11,524,000 | 399 |
| 2009-09-14 | 418 | 419 | 405 | 405 | 5,421,000 | 405 |
| 2009-09-11 | 416 | 427 | 412 | 423 | 9,798,000 | 423 |
| 2009-09-10 | 410 | 417 | 408 | 416 | 4,751,000 | 416 |
| 2009-09-09 | 410 | 414 | 408 | 408 | 4,417,000 | 408 |
| 2009-09-08 | 413 | 415 | 408 | 413 | 12,381,000 | 413 |
| 2009-09-07 | 424 | 426 | 413 | 417 | 11,891,000 | 417 |
| 2009-09-04 | 427 | 431 | 421 | 426 | 3,651,000 | 426 |
| 2009-09-03 | 434 | 437 | 427 | 430 | 2,408,000 | 430 |
| 2009-09-02 | 441 | 442 | 434 | 439 | 3,797,000 | 439 |
| 2009-09-01 | 435 | 449 | 428 | 446 | 4,775,000 | 446 |
| 2009-08-31 | 446 | 453 | 431 | 434 | 8,079,000 | 434 |
| 2009-08-28 | 450 | 475 | 434 | 441 | 11,983,000 | 441 |
| 2009-08-27 | 462 | 462 | 443 | 448 | 4,246,000 | 448 |
| 2009-08-26 | 460 | 462 | 454 | 461 | 3,257,000 | 461 |
| 2009-08-25 | 460 | 460 | 445 | 451 | 3,761,000 | 451 |
| 2009-08-24 | 454 | 463 | 453 | 459 | 2,173,000 | 459 |
| 2009-08-21 | 460 | 460 | 436 | 442 | 2,536,000 | 442 |
| 2009-08-20 | 458 | 462 | 444 | 459 | 2,310,000 | 459 |
| 2009-08-19 | 454 | 468 | 451 | 459 | 3,389,000 | 459 |
| 2009-08-18 | 447 | 460 | 445 | 453 | 3,728,000 | 453 |
| 2009-08-17 | 470 | 470 | 445 | 445 | 4,891,000 | 445 |
| 2009-08-14 | 468 | 483 | 468 | 475 | 5,739,000 | 475 |
| 2009-08-13 | 446 | 463 | 444 | 463 | 4,588,000 | 463 |
| 2009-08-12 | 439 | 440 | 432 | 434 | 2,221,000 | 434 |
| 2009-08-11 | 433 | 445 | 431 | 444 | 3,041,000 | 444 |
| 2009-08-10 | 414 | 440 | 413 | 435 | 5,920,000 | 435 |
| 2009-08-07 | 400 | 400 | 388 | 399 | 1,623,000 | 399 |
| 2009-08-06 | 382 | 403 | 381 | 400 | 3,164,000 | 400 |
| 2009-08-05 | 394 | 395 | 376 | 378 | 1,479,000 | 378 |
| 2009-08-04 | 396 | 402 | 391 | 393 | 2,447,000 | 393 |
| 2009-08-03 | 383 | 387 | 374 | 386 | 2,369,000 | 386 |
| 2009-07-31 | 381 | 383 | 377 | 383 | 2,946,000 | 383 |
| 2009-07-30 | 370 | 373 | 362 | 371 | 2,359,000 | 371 |
| 2009-07-29 | 374 | 384 | 367 | 368 | 2,811,000 | 368 |
| 2009-07-28 | 385 | 385 | 372 | 379 | 1,287,000 | 379 |
| 2009-07-27 | 382 | 390 | 379 | 385 | 2,270,000 | 385 |
| 2009-07-24 | 385 | 385 | 376 | 380 | 1,911,000 | 380 |
| 2009-07-23 | 369 | 378 | 365 | 370 | 2,098,000 | 370 |
| 2009-07-22 | 363 | 376 | 363 | 374 | 2,338,000 | 374 |
| 2009-07-21 | 352 | 361 | 350 | 361 | 1,232,000 | 361 |
| 2009-07-17 | 345 | 350 | 339 | 342 | 1,422,000 | 342 |
| 2009-07-16 | 344 | 352 | 342 | 344 | 1,961,000 | 344 |
| 2009-07-15 | 338 | 341 | 329 | 329 | 1,837,000 | 329 |
| 2009-07-14 | 318 | 336 | 318 | 333 | 3,330,000 | 333 |
| 2009-07-13 | 321 | 330 | 305 | 308 | 2,470,000 | 308 |
| 2009-07-10 | 332 | 338 | 323 | 328 | 3,656,000 | 328 |
| 2009-07-09 | 338 | 343 | 330 | 333 | 2,504,000 | 333 |
| 2009-07-08 | 353 | 354 | 338 | 341 | 3,044,000 | 341 |
| 2009-07-07 | 367 | 369 | 354 | 359 | 2,434,000 | 359 |
| 2009-07-06 | 372 | 376 | 360 | 363 | 2,914,000 | 363 |
| 2009-07-03 | 373 | 382 | 372 | 380 | 1,808,000 | 380 |
| 2009-07-02 | 379 | 386 | 377 | 383 | 2,857,000 | 383 |
| 2009-07-01 | 388 | 388 | 373 | 377 | 3,992,000 | 377 |
| 2009-06-30 | 387 | 391 | 382 | 387 | 1,711,000 | 387 |
| 2009-06-29 | 385 | 395 | 380 | 385 | 1,714,000 | 385 |
| 2009-06-26 | 395 | 395 | 383 | 389 | 1,701,000 | 389 |
| 2009-06-25 | 379 | 392 | 374 | 385 | 2,749,000 | 385 |
| 2009-06-24 | 358 | 372 | 354 | 369 | 3,250,000 | 369 |
| 2009-06-23 | 368 | 368 | 351 | 355 | 2,220,000 | 355 |
| 2009-06-22 | 374 | 377 | 367 | 373 | 1,137,000 | 373 |
| 2009-06-19 | 374 | 384 | 365 | 369 | 2,572,000 | 369 |
| 2009-06-18 | 371 | 375 | 363 | 372 | 2,477,000 | 372 |
| 2009-06-17 | 362 | 372 | 355 | 366 | 2,298,000 | 366 |
| 2009-06-16 | 375 | 377 | 358 | 360 | 3,205,000 | 360 |
| 2009-06-15 | 388 | 388 | 374 | 375 | 1,581,000 | 375 |
| 2009-06-12 | 386 | 391 | 385 | 385 | 5,260,000 | 385 |
| 2009-06-11 | 372 | 380 | 370 | 376 | 1,687,000 | 376 |
| 2009-06-10 | 370 | 380 | 368 | 377 | 2,103,000 | 377 |
| 2009-06-09 | 369 | 375 | 366 | 371 | 2,760,000 | 371 |
| 2009-06-08 | 366 | 373 | 365 | 365 | 1,642,000 | 365 |
| 2009-06-05 | 362 | 364 | 356 | 359 | 2,111,000 | 359 |
| 2009-06-04 | 360 | 362 | 352 | 352 | 2,243,000 | 352 |
| 2009-06-03 | 357 | 372 | 355 | 365 | 4,460,000 | 365 |
| 2009-06-02 | 348 | 360 | 346 | 357 | 4,648,000 | 357 |
| 2009-06-01 | 324 | 341 | 322 | 337 | 3,051,000 | 337 |
| 2009-05-29 | 322 | 325 | 317 | 323 | 2,007,000 | 323 |
| 2009-05-28 | 313 | 324 | 313 | 323 | 1,911,000 | 323 |
| 2009-05-27 | 322 | 323 | 314 | 314 | 2,196,000 | 314 |
| 2009-05-26 | 318 | 321 | 311 | 312 | 2,810,000 | 312 |
| 2009-05-25 | 314 | 319 | 311 | 312 | 2,236,000 | 312 |
| 2009-05-22 | 311 | 319 | 307 | 313 | 2,770,000 | 313 |
| 2009-05-21 | 318 | 320 | 315 | 317 | 1,640,000 | 317 |
| 2009-05-20 | 329 | 329 | 317 | 323 | 3,044,000 | 323 |
| 2009-05-19 | 325 | 329 | 323 | 325 | 2,321,000 | 325 |
| 2009-05-18 | 316 | 316 | 307 | 310 | 1,950,000 | 310 |
| 2009-05-15 | 308 | 320 | 308 | 318 | 3,768,000 | 318 |
| 2009-05-14 | 331 | 332 | 303 | 308 | 5,129,000 | 308 |
| 2009-05-13 | 351 | 352 | 339 | 341 | 1,574,000 | 341 |
| 2009-05-12 | 342 | 358 | 342 | 352 | 2,031,000 | 352 |
| 2009-05-11 | 357 | 365 | 349 | 352 | 3,699,000 | 352 |
| 2009-05-08 | 355 | 362 | 341 | 357 | 3,072,000 | 357 |
| 2009-05-07 | 348 | 359 | 347 | 359 | 2,742,000 | 359 |
| 2009-05-01 | 322 | 337 | 321 | 334 | 2,505,000 | 334 |
| 2009-04-30 | 320 | 329 | 316 | 326 | 3,617,000 | 326 |
| 2009-04-28 | 318 | 322 | 301 | 301 | 3,195,000 | 301 |
| 2009-04-27 | 317 | 322 | 308 | 322 | 2,984,000 | 322 |
| 2009-04-24 | 322 | 322 | 308 | 315 | 2,179,000 | 315 |
| 2009-04-23 | 319 | 321 | 306 | 317 | 2,140,000 | 317 |
| 2009-04-22 | 326 | 326 | 315 | 316 | 1,706,000 | 316 |
| 2009-04-21 | 317 | 320 | 312 | 316 | 2,234,000 | 316 |
| 2009-04-20 | 325 | 331 | 318 | 329 | 2,116,000 | 329 |
| 2009-04-17 | 316 | 325 | 315 | 324 | 2,126,000 | 324 |
| 2009-04-16 | 323 | 333 | 311 | 313 | 2,719,000 | 313 |
| 2009-04-15 | 325 | 325 | 310 | 314 | 1,834,000 | 314 |
| 2009-04-14 | 340 | 341 | 323 | 328 | 2,461,000 | 328 |
| 2009-04-13 | 337 | 342 | 330 | 338 | 1,908,000 | 338 |
| 2009-04-10 | 345 | 348 | 329 | 336 | 3,848,000 | 336 |
| 2009-04-09 | 319 | 328 | 316 | 325 | 2,390,000 | 325 |
| 2009-04-08 | 310 | 313 | 301 | 304 | 2,315,000 | 304 |
| 2009-04-07 | 325 | 330 | 315 | 315 | 3,153,000 | 315 |
| 2009-04-06 | 323 | 336 | 320 | 326 | 3,905,000 | 326 |
| 2009-04-03 | 315 | 323 | 302 | 314 | 6,305,000 | 314 |
| 2009-04-02 | 281 | 312 | 280 | 307 | 9,080,000 | 307 |
| 2009-04-01 | 282 | 294 | 279 | 291 | 3,281,000 | 291 |
| 2009-03-31 | 276 | 290 | 274 | 277 | 2,627,000 | 277 |
| 2009-03-30 | 304 | 305 | 279 | 280 | 3,097,000 | 280 |
| 2009-03-27 | 301 | 308 | 294 | 299 | 2,086,000 | 299 |
| 2009-03-26 | 295 | 300 | 291 | 298 | 1,497,000 | 298 |
| 2009-03-25 | 300 | 302 | 291 | 297 | 3,130,000 | 297 |
| 2009-03-24 | 291 | 296 | 284 | 294 | 2,474,000 | 294 |
| 2009-03-23 | 269 | 281 | 265 | 281 | 2,910,000 | 281 |
| 2009-03-19 | 283 | 285 | 269 | 274 | 2,538,000 | 274 |
| 2009-03-18 | 287 | 289 | 274 | 282 | 2,543,000 | 282 |
| 2009-03-17 | 277 | 292 | 276 | 289 | 2,474,000 | 289 |
| 2009-03-16 | 277 | 284 | 276 | 279 | 2,770,000 | 279 |
| 2009-03-13 | 257 | 266 | 255 | 265 | 5,323,000 | 265 |
| 2009-03-12 | 254 | 257 | 243 | 247 | 2,910,000 | 247 |
| 2009-03-11 | 249 | 261 | 247 | 259 | 3,612,000 | 259 |
| 2009-03-10 | 236 | 243 | 235 | 240 | 2,279,000 | 240 |
| 2009-03-09 | 235 | 245 | 231 | 238 | 2,548,000 | 238 |
| 2009-03-06 | 237 | 251 | 237 | 240 | 4,102,000 | 240 |
| 2009-03-05 | 245 | 264 | 244 | 255 | 9,489,000 | 255 |
| 2009-03-04 | 214 | 233 | 213 | 231 | 4,505,000 | 231 |
| 2009-03-03 | 203 | 218 | 203 | 218 | 3,165,000 | 218 |
| 2009-03-02 | 210 | 210 | 206 | 207 | 2,098,000 | 207 |
| 2009-02-27 | 214 | 224 | 214 | 218 | 2,543,000 | 218 |
| 2009-02-26 | 220 | 224 | 213 | 215 | 1,864,000 | 215 |
| 2009-02-25 | 221 | 221 | 211 | 217 | 2,232,000 | 217 |
| 2009-02-24 | 214 | 215 | 208 | 211 | 2,520,000 | 211 |
| 2009-02-23 | 217 | 221 | 213 | 219 | 1,228,000 | 219 |
| 2009-02-20 | 228 | 231 | 221 | 221 | 1,752,000 | 221 |
| 2009-02-19 | 222 | 228 | 221 | 227 | 1,957,000 | 227 |
| 2009-02-18 | 225 | 229 | 222 | 224 | 1,941,000 | 224 |
| 2009-02-17 | 237 | 239 | 230 | 232 | 1,887,000 | 232 |
| 2009-02-16 | 250 | 250 | 237 | 239 | 1,824,000 | 239 |
| 2009-02-13 | 247 | 248 | 235 | 240 | 2,792,000 | 240 |
| 2009-02-12 | 239 | 245 | 234 | 242 | 4,367,000 | 242 |
| 2009-02-10 | 244 | 248 | 231 | 237 | 2,364,000 | 237 |
| 2009-02-09 | 253 | 255 | 242 | 243 | 2,366,000 | 243 |
| 2009-02-06 | 246 | 250 | 245 | 249 | 1,801,000 | 249 |
| 2009-02-05 | 234 | 246 | 230 | 243 | 2,715,000 | 243 |
| 2009-02-04 | 226 | 242 | 225 | 238 | 4,282,000 | 238 |
| 2009-02-03 | 224 | 237 | 220 | 226 | 2,706,000 | 226 |
| 2009-02-02 | 240 | 240 | 217 | 219 | 4,820,000 | 219 |
| 2009-01-30 | 254 | 254 | 242 | 244 | 2,418,000 | 244 |
| 2009-01-29 | 256 | 260 | 250 | 259 | 3,947,000 | 259 |
| 2009-01-28 | 252 | 257 | 243 | 255 | 3,410,000 | 255 |
| 2009-01-27 | 253 | 261 | 248 | 257 | 3,721,000 | 257 |
| 2009-01-26 | 255 | 255 | 249 | 252 | 1,883,000 | 252 |
| 2009-01-23 | 252 | 254 | 249 | 249 | 1,833,000 | 249 |
| 2009-01-22 | 258 | 259 | 249 | 257 | 1,727,000 | 257 |
| 2009-01-21 | 255 | 261 | 253 | 254 | 1,748,000 | 254 |
| 2009-01-20 | 275 | 275 | 259 | 263 | 2,668,000 | 263 |
| 2009-01-19 | 278 | 281 | 274 | 278 | 1,667,000 | 278 |
| 2009-01-16 | 263 | 274 | 262 | 271 | 2,411,000 | 271 |
| 2009-01-15 | 261 | 264 | 256 | 258 | 2,938,000 | 258 |
| 2009-01-14 | 265 | 274 | 263 | 273 | 2,323,000 | 273 |
| 2009-01-13 | 271 | 271 | 257 | 262 | 2,980,000 | 262 |
| 2009-01-09 | 290 | 294 | 278 | 281 | 3,900,000 | 281 |
| 2009-01-08 | 304 | 304 | 293 | 294 | 3,456,000 | 294 |
| 2009-01-07 | 305 | 327 | 304 | 324 | 4,516,000 | 324 |
| 2009-01-06 | 282 | 298 | 281 | 297 | 2,745,000 | 297 |
| 2009-01-05 | 278 | 281 | 275 | 280 | 1,067,000 | 280 |
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
