6472 NTN(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 436 | 436 | 428 | 431 | 2,304,000 | 431 |
| 2010-12-29 | 433 | 438 | 433 | 438 | 1,601,000 | 438 |
| 2010-12-28 | 432 | 439 | 432 | 435 | 1,333,000 | 435 |
| 2010-12-27 | 430 | 439 | 430 | 437 | 3,534,000 | 437 |
| 2010-12-24 | 429 | 438 | 428 | 434 | 3,628,000 | 434 |
| 2010-12-22 | 440 | 445 | 436 | 437 | 2,736,000 | 437 |
| 2010-12-21 | 443 | 444 | 440 | 443 | 2,552,000 | 443 |
| 2010-12-20 | 446 | 448 | 439 | 440 | 4,115,000 | 440 |
| 2010-12-17 | 448 | 451 | 442 | 445 | 4,191,000 | 445 |
| 2010-12-16 | 449 | 452 | 448 | 449 | 4,651,000 | 449 |
| 2010-12-15 | 449 | 453 | 445 | 447 | 6,159,000 | 447 |
| 2010-12-14 | 437 | 449 | 437 | 449 | 13,007,000 | 449 |
| 2010-12-13 | 419 | 428 | 416 | 427 | 6,053,000 | 427 |
| 2010-12-10 | 425 | 425 | 412 | 415 | 9,073,000 | 415 |
| 2010-12-09 | 415 | 424 | 415 | 421 | 7,492,000 | 421 |
| 2010-12-08 | 407 | 413 | 406 | 413 | 7,830,000 | 413 |
| 2010-12-07 | 403 | 403 | 396 | 401 | 2,575,000 | 401 |
| 2010-12-06 | 407 | 408 | 400 | 402 | 2,393,000 | 402 |
| 2010-12-03 | 402 | 407 | 397 | 399 | 5,343,000 | 399 |
| 2010-12-02 | 393 | 397 | 392 | 397 | 2,387,000 | 397 |
| 2010-12-01 | 382 | 385 | 379 | 383 | 3,328,000 | 383 |
| 2010-11-30 | 388 | 390 | 380 | 381 | 5,537,000 | 381 |
| 2010-11-29 | 389 | 396 | 387 | 392 | 3,482,000 | 392 |
| 2010-11-26 | 392 | 392 | 387 | 387 | 1,756,000 | 387 |
| 2010-11-25 | 387 | 392 | 381 | 387 | 3,345,000 | 387 |
| 2010-11-24 | 382 | 388 | 381 | 383 | 2,967,000 | 383 |
| 2010-11-22 | 385 | 395 | 383 | 392 | 5,321,000 | 392 |
| 2010-11-19 | 387 | 388 | 377 | 378 | 5,369,000 | 378 |
| 2010-11-18 | 376 | 387 | 374 | 387 | 4,669,000 | 387 |
| 2010-11-17 | 369 | 377 | 367 | 376 | 3,671,000 | 376 |
| 2010-11-16 | 379 | 381 | 369 | 374 | 4,684,000 | 374 |
| 2010-11-15 | 381 | 381 | 368 | 375 | 7,287,000 | 375 |
| 2010-11-12 | 389 | 390 | 377 | 378 | 5,409,000 | 378 |
| 2010-11-11 | 388 | 397 | 387 | 394 | 4,246,000 | 394 |
| 2010-11-10 | 386 | 392 | 383 | 387 | 3,425,000 | 387 |
| 2010-11-09 | 384 | 387 | 382 | 386 | 3,564,000 | 386 |
| 2010-11-08 | 397 | 400 | 387 | 389 | 5,956,000 | 389 |
| 2010-11-05 | 388 | 402 | 387 | 398 | 4,526,000 | 398 |
| 2010-11-04 | 375 | 381 | 375 | 380 | 3,084,000 | 380 |
| 2010-11-02 | 363 | 369 | 357 | 368 | 2,881,000 | 368 |
| 2010-11-01 | 357 | 369 | 354 | 365 | 3,656,000 | 365 |
| 2010-10-29 | 367 | 367 | 357 | 365 | 1,979,000 | 365 |
| 2010-10-28 | 369 | 371 | 365 | 367 | 1,435,000 | 367 |
| 2010-10-27 | 372 | 378 | 368 | 370 | 3,062,000 | 370 |
| 2010-10-26 | 375 | 376 | 370 | 371 | 1,677,000 | 371 |
| 2010-10-25 | 371 | 374 | 367 | 372 | 1,404,000 | 372 |
| 2010-10-22 | 370 | 376 | 370 | 374 | 2,022,000 | 374 |
| 2010-10-21 | 373 | 376 | 367 | 370 | 2,214,000 | 370 |
| 2010-10-20 | 372 | 375 | 367 | 373 | 1,742,000 | 373 |
| 2010-10-19 | 380 | 384 | 377 | 381 | 1,997,000 | 381 |
| 2010-10-18 | 383 | 383 | 377 | 380 | 1,870,000 | 380 |
| 2010-10-15 | 387 | 389 | 380 | 382 | 3,927,000 | 382 |
| 2010-10-14 | 379 | 387 | 376 | 384 | 3,491,000 | 384 |
| 2010-10-13 | 368 | 379 | 366 | 375 | 5,225,000 | 375 |
| 2010-10-12 | 375 | 375 | 360 | 361 | 3,931,000 | 361 |
| 2010-10-08 | 380 | 380 | 371 | 371 | 2,898,000 | 371 |
| 2010-10-07 | 373 | 382 | 372 | 379 | 3,133,000 | 379 |
| 2010-10-06 | 366 | 377 | 366 | 377 | 4,401,000 | 377 |
| 2010-10-05 | 354 | 366 | 354 | 363 | 2,491,000 | 363 |
| 2010-10-04 | 357 | 366 | 356 | 359 | 2,688,000 | 359 |
| 2010-10-01 | 362 | 367 | 357 | 358 | 2,284,000 | 358 |
| 2010-09-30 | 368 | 369 | 359 | 360 | 2,320,000 | 360 |
| 2010-09-29 | 360 | 369 | 357 | 367 | 4,001,000 | 367 |
| 2010-09-28 | 361 | 364 | 358 | 359 | 1,630,000 | 359 |
| 2010-09-27 | 362 | 368 | 360 | 366 | 2,174,000 | 366 |
| 2010-09-24 | 364 | 370 | 359 | 360 | 4,006,000 | 360 |
| 2010-09-22 | 370 | 370 | 364 | 365 | 1,974,000 | 365 |
| 2010-09-21 | 375 | 375 | 364 | 367 | 1,659,000 | 367 |
| 2010-09-17 | 364 | 370 | 360 | 369 | 2,253,000 | 369 |
| 2010-09-16 | 368 | 368 | 356 | 359 | 4,090,000 | 359 |
| 2010-09-15 | 356 | 369 | 351 | 365 | 3,329,000 | 365 |
| 2010-09-14 | 358 | 359 | 354 | 357 | 1,737,000 | 357 |
| 2010-09-13 | 359 | 362 | 356 | 357 | 2,066,000 | 357 |
| 2010-09-10 | 353 | 356 | 348 | 353 | 4,169,000 | 353 |
| 2010-09-09 | 341 | 348 | 340 | 348 | 3,734,000 | 348 |
| 2010-09-08 | 338 | 338 | 332 | 333 | 2,582,000 | 333 |
| 2010-09-07 | 343 | 351 | 341 | 346 | 2,241,000 | 346 |
| 2010-09-06 | 344 | 349 | 341 | 348 | 2,583,000 | 348 |
| 2010-09-03 | 333 | 340 | 331 | 340 | 4,100,000 | 340 |
| 2010-09-02 | 330 | 333 | 327 | 331 | 3,669,000 | 331 |
| 2010-09-01 | 322 | 322 | 312 | 322 | 5,390,000 | 322 |
| 2010-08-31 | 331 | 332 | 315 | 318 | 5,323,000 | 318 |
| 2010-08-30 | 341 | 344 | 336 | 338 | 1,734,000 | 338 |
| 2010-08-27 | 320 | 336 | 320 | 334 | 2,947,000 | 334 |
| 2010-08-26 | 330 | 331 | 324 | 327 | 3,448,000 | 327 |
| 2010-08-25 | 325 | 328 | 320 | 323 | 4,629,000 | 323 |
| 2010-08-24 | 333 | 333 | 328 | 330 | 2,119,000 | 330 |
| 2010-08-23 | 340 | 341 | 337 | 338 | 2,024,000 | 338 |
| 2010-08-20 | 345 | 346 | 338 | 339 | 3,466,000 | 339 |
| 2010-08-19 | 345 | 355 | 345 | 353 | 3,587,000 | 353 |
| 2010-08-18 | 350 | 352 | 344 | 347 | 2,864,000 | 347 |
| 2010-08-17 | 336 | 345 | 336 | 343 | 1,758,000 | 343 |
| 2010-08-16 | 345 | 345 | 338 | 344 | 1,827,000 | 344 |
| 2010-08-13 | 347 | 350 | 341 | 349 | 4,132,000 | 349 |
| 2010-08-12 | 345 | 351 | 340 | 350 | 3,013,000 | 350 |
| 2010-08-11 | 359 | 360 | 352 | 353 | 2,991,000 | 353 |
| 2010-08-10 | 375 | 378 | 362 | 364 | 3,711,000 | 364 |
| 2010-08-09 | 376 | 376 | 371 | 375 | 1,670,000 | 375 |
| 2010-08-06 | 375 | 380 | 374 | 378 | 2,221,000 | 378 |
| 2010-08-05 | 382 | 384 | 378 | 381 | 2,981,000 | 381 |
| 2010-08-04 | 386 | 387 | 374 | 374 | 4,188,000 | 374 |
| 2010-08-03 | 395 | 399 | 392 | 394 | 3,402,000 | 394 |
| 2010-08-02 | 381 | 390 | 381 | 387 | 4,697,000 | 387 |
| 2010-07-30 | 379 | 379 | 372 | 375 | 2,140,000 | 375 |
| 2010-07-29 | 379 | 382 | 378 | 381 | 1,010,000 | 381 |
| 2010-07-28 | 384 | 388 | 382 | 384 | 2,684,000 | 384 |
| 2010-07-27 | 375 | 378 | 374 | 375 | 1,809,000 | 375 |
| 2010-07-26 | 379 | 381 | 376 | 377 | 3,010,000 | 377 |
| 2010-07-23 | 371 | 383 | 369 | 378 | 3,362,000 | 378 |
| 2010-07-22 | 362 | 364 | 359 | 363 | 3,611,000 | 363 |
| 2010-07-21 | 374 | 376 | 358 | 363 | 3,288,000 | 363 |
| 2010-07-20 | 366 | 377 | 365 | 371 | 2,655,000 | 371 |
| 2010-07-16 | 379 | 382 | 370 | 372 | 2,148,000 | 372 |
| 2010-07-15 | 384 | 387 | 380 | 383 | 2,650,000 | 383 |
| 2010-07-14 | 384 | 386 | 381 | 386 | 3,137,000 | 386 |
| 2010-07-13 | 375 | 377 | 371 | 373 | 1,598,000 | 373 |
| 2010-07-12 | 372 | 383 | 372 | 374 | 1,924,000 | 374 |
| 2010-07-09 | 377 | 379 | 368 | 377 | 2,848,000 | 377 |
| 2010-07-08 | 378 | 380 | 369 | 372 | 2,338,000 | 372 |
| 2010-07-07 | 367 | 368 | 358 | 364 | 2,180,000 | 364 |
| 2010-07-06 | 356 | 367 | 352 | 367 | 2,417,000 | 367 |
| 2010-07-05 | 356 | 366 | 355 | 363 | 2,524,000 | 363 |
| 2010-07-02 | 364 | 364 | 354 | 357 | 3,271,000 | 357 |
| 2010-07-01 | 369 | 370 | 356 | 360 | 3,223,000 | 360 |
| 2010-06-30 | 369 | 373 | 365 | 368 | 3,400,000 | 368 |
| 2010-06-29 | 384 | 390 | 374 | 377 | 2,952,000 | 377 |
| 2010-06-28 | 390 | 392 | 382 | 386 | 3,986,000 | 386 |
| 2010-06-25 | 389 | 389 | 382 | 388 | 3,743,000 | 388 |
| 2010-06-24 | 387 | 397 | 383 | 392 | 3,081,000 | 392 |
| 2010-06-23 | 388 | 391 | 386 | 389 | 2,239,000 | 389 |
| 2010-06-22 | 393 | 402 | 393 | 396 | 4,755,000 | 396 |
| 2010-06-21 | 394 | 404 | 394 | 400 | 3,238,000 | 400 |
| 2010-06-18 | 389 | 394 | 383 | 386 | 3,384,000 | 386 |
| 2010-06-17 | 390 | 398 | 386 | 387 | 4,506,000 | 387 |
| 2010-06-16 | 386 | 389 | 380 | 385 | 5,352,000 | 385 |
| 2010-06-15 | 391 | 391 | 384 | 385 | 3,360,000 | 385 |
| 2010-06-14 | 386 | 391 | 383 | 390 | 3,787,000 | 390 |
| 2010-06-11 | 378 | 381 | 375 | 378 | 6,650,000 | 378 |
| 2010-06-10 | 365 | 370 | 357 | 370 | 4,279,000 | 370 |
| 2010-06-09 | 355 | 359 | 349 | 357 | 4,161,000 | 357 |
| 2010-06-08 | 356 | 364 | 355 | 362 | 3,460,000 | 362 |
| 2010-06-07 | 375 | 375 | 361 | 361 | 3,940,000 | 361 |
| 2010-06-04 | 378 | 384 | 377 | 383 | 4,117,000 | 383 |
| 2010-06-03 | 376 | 380 | 373 | 376 | 4,973,000 | 376 |
| 2010-06-02 | 368 | 383 | 365 | 371 | 4,252,000 | 371 |
| 2010-06-01 | 382 | 382 | 373 | 375 | 3,093,000 | 375 |
| 2010-05-31 | 379 | 385 | 377 | 383 | 3,181,000 | 383 |
| 2010-05-28 | 386 | 390 | 382 | 387 | 3,357,000 | 387 |
| 2010-05-27 | 361 | 380 | 361 | 378 | 4,735,000 | 378 |
| 2010-05-26 | 372 | 376 | 361 | 369 | 3,770,000 | 369 |
| 2010-05-25 | 379 | 379 | 361 | 364 | 4,681,000 | 364 |
| 2010-05-24 | 379 | 386 | 371 | 385 | 3,592,000 | 385 |
| 2010-05-21 | 378 | 385 | 370 | 379 | 4,435,000 | 379 |
| 2010-05-20 | 393 | 397 | 381 | 386 | 5,504,000 | 386 |
| 2010-05-19 | 393 | 398 | 385 | 397 | 4,462,000 | 397 |
| 2010-05-18 | 409 | 413 | 397 | 401 | 5,200,000 | 401 |
| 2010-05-17 | 415 | 416 | 392 | 405 | 11,062,000 | 405 |
| 2010-05-14 | 391 | 406 | 388 | 402 | 6,101,000 | 402 |
| 2010-05-13 | 395 | 402 | 392 | 398 | 3,356,000 | 398 |
| 2010-05-12 | 388 | 403 | 384 | 388 | 3,733,000 | 388 |
| 2010-05-11 | 392 | 399 | 382 | 385 | 5,533,000 | 385 |
| 2010-05-10 | 378 | 389 | 378 | 384 | 5,269,000 | 384 |
| 2010-05-07 | 373 | 382 | 369 | 377 | 6,800,000 | 377 |
| 2010-05-06 | 408 | 409 | 393 | 395 | 4,107,000 | 395 |
| 2010-04-30 | 415 | 419 | 413 | 416 | 2,474,000 | 416 |
| 2010-04-28 | 417 | 419 | 408 | 413 | 4,151,000 | 413 |
| 2010-04-27 | 416 | 426 | 414 | 425 | 3,850,000 | 425 |
| 2010-04-26 | 409 | 415 | 407 | 415 | 1,976,000 | 415 |
| 2010-04-23 | 403 | 405 | 397 | 402 | 2,576,000 | 402 |
| 2010-04-22 | 405 | 405 | 396 | 401 | 2,257,000 | 401 |
| 2010-04-21 | 406 | 410 | 405 | 406 | 2,300,000 | 406 |
| 2010-04-20 | 409 | 410 | 399 | 400 | 4,002,000 | 400 |
| 2010-04-19 | 397 | 401 | 394 | 401 | 3,818,000 | 401 |
| 2010-04-16 | 407 | 409 | 398 | 405 | 3,620,000 | 405 |
| 2010-04-15 | 412 | 414 | 406 | 408 | 2,598,000 | 408 |
| 2010-04-14 | 401 | 411 | 399 | 409 | 3,785,000 | 409 |
| 2010-04-13 | 409 | 410 | 397 | 403 | 5,351,000 | 403 |
| 2010-04-12 | 422 | 424 | 416 | 417 | 1,840,000 | 417 |
| 2010-04-09 | 415 | 420 | 415 | 416 | 4,114,000 | 416 |
| 2010-04-08 | 425 | 425 | 415 | 416 | 3,476,000 | 416 |
| 2010-04-07 | 438 | 438 | 424 | 427 | 3,798,000 | 427 |
| 2010-04-06 | 440 | 440 | 431 | 438 | 3,483,000 | 438 |
| 2010-04-05 | 437 | 439 | 432 | 434 | 2,164,000 | 434 |
| 2010-04-02 | 430 | 432 | 426 | 430 | 1,581,000 | 430 |
| 2010-04-01 | 420 | 427 | 415 | 425 | 4,280,000 | 425 |
| 2010-03-31 | 427 | 428 | 418 | 422 | 4,068,000 | 422 |
| 2010-03-30 | 433 | 435 | 426 | 429 | 3,393,000 | 429 |
| 2010-03-29 | 415 | 430 | 414 | 429 | 2,660,000 | 429 |
| 2010-03-26 | 424 | 425 | 418 | 424 | 2,190,000 | 424 |
| 2010-03-25 | 418 | 422 | 415 | 417 | 2,153,000 | 417 |
| 2010-03-24 | 416 | 422 | 412 | 417 | 3,057,000 | 417 |
| 2010-03-23 | 409 | 415 | 408 | 413 | 2,021,000 | 413 |
| 2010-03-19 | 420 | 420 | 414 | 416 | 2,179,000 | 416 |
| 2010-03-18 | 425 | 427 | 418 | 420 | 2,061,000 | 420 |
| 2010-03-17 | 419 | 423 | 415 | 422 | 2,773,000 | 422 |
| 2010-03-16 | 415 | 420 | 414 | 416 | 1,398,000 | 416 |
| 2010-03-15 | 420 | 420 | 414 | 418 | 1,079,000 | 418 |
| 2010-03-12 | 421 | 421 | 411 | 417 | 5,683,000 | 417 |
| 2010-03-11 | 415 | 418 | 413 | 416 | 1,942,000 | 416 |
| 2010-03-10 | 408 | 411 | 405 | 409 | 1,788,000 | 409 |
| 2010-03-09 | 405 | 409 | 399 | 407 | 3,896,000 | 407 |
| 2010-03-08 | 406 | 416 | 402 | 411 | 6,068,000 | 411 |
| 2010-03-05 | 380 | 394 | 380 | 390 | 2,944,000 | 390 |
| 2010-03-04 | 377 | 385 | 374 | 379 | 2,549,000 | 379 |
| 2010-03-03 | 380 | 384 | 376 | 378 | 3,100,000 | 378 |
| 2010-03-02 | 374 | 380 | 371 | 378 | 2,215,000 | 378 |
| 2010-03-01 | 372 | 379 | 370 | 375 | 2,556,000 | 375 |
| 2010-02-26 | 366 | 372 | 363 | 369 | 2,928,000 | 369 |
| 2010-02-25 | 375 | 377 | 361 | 362 | 3,404,000 | 362 |
| 2010-02-24 | 366 | 375 | 363 | 370 | 2,992,000 | 370 |
| 2010-02-23 | 376 | 378 | 369 | 375 | 3,054,000 | 375 |
| 2010-02-22 | 377 | 383 | 373 | 376 | 2,072,000 | 376 |
| 2010-02-19 | 375 | 382 | 363 | 365 | 2,891,000 | 365 |
| 2010-02-18 | 373 | 383 | 370 | 380 | 3,666,000 | 380 |
| 2010-02-17 | 367 | 377 | 367 | 376 | 2,138,000 | 376 |
| 2010-02-16 | 368 | 369 | 362 | 363 | 1,409,000 | 363 |
| 2010-02-15 | 377 | 379 | 367 | 368 | 2,220,000 | 368 |
| 2010-02-12 | 380 | 380 | 372 | 375 | 1,977,000 | 375 |
| 2010-02-10 | 372 | 378 | 370 | 372 | 2,483,000 | 372 |
| 2010-02-09 | 363 | 370 | 361 | 368 | 2,062,000 | 368 |
| 2010-02-08 | 370 | 378 | 367 | 367 | 2,076,000 | 367 |
| 2010-02-05 | 366 | 383 | 366 | 377 | 4,259,000 | 377 |
| 2010-02-04 | 396 | 398 | 378 | 382 | 2,698,000 | 382 |
| 2010-02-03 | 384 | 393 | 383 | 390 | 4,776,000 | 390 |
| 2010-02-02 | 374 | 388 | 371 | 382 | 10,390,000 | 382 |
| 2010-02-01 | 368 | 387 | 363 | 383 | 9,822,000 | 383 |
| 2010-01-29 | 397 | 401 | 389 | 391 | 5,069,000 | 391 |
| 2010-01-28 | 404 | 414 | 402 | 405 | 2,961,000 | 405 |
| 2010-01-27 | 410 | 411 | 400 | 401 | 3,524,000 | 401 |
| 2010-01-26 | 430 | 435 | 412 | 415 | 4,148,000 | 415 |
| 2010-01-25 | 435 | 435 | 422 | 430 | 4,067,000 | 430 |
| 2010-01-22 | 438 | 444 | 433 | 437 | 6,346,000 | 437 |
| 2010-01-21 | 438 | 454 | 434 | 452 | 3,982,000 | 452 |
| 2010-01-20 | 440 | 451 | 440 | 444 | 4,233,000 | 444 |
| 2010-01-19 | 439 | 442 | 435 | 437 | 1,563,000 | 437 |
| 2010-01-18 | 440 | 443 | 436 | 441 | 2,361,000 | 441 |
| 2010-01-15 | 448 | 448 | 441 | 448 | 2,939,000 | 448 |
| 2010-01-14 | 444 | 449 | 442 | 445 | 4,213,000 | 445 |
| 2010-01-13 | 437 | 453 | 437 | 445 | 7,145,000 | 445 |
| 2010-01-12 | 427 | 434 | 426 | 433 | 2,637,000 | 433 |
| 2010-01-08 | 425 | 432 | 422 | 429 | 3,856,000 | 429 |
| 2010-01-07 | 421 | 424 | 417 | 421 | 2,105,000 | 421 |
| 2010-01-06 | 419 | 423 | 416 | 419 | 1,274,000 | 419 |
| 2010-01-05 | 422 | 424 | 418 | 420 | 2,160,000 | 420 |
| 2010-01-04 | 420 | 424 | 418 | 420 | 968,000 | 420 |
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