1. HOME >
  2. 株価時系列 >
  3. 6472 >
  4. 2011年

6472 NTN(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303023103023101,498,000310
2011-12-292983032943002,133,000300
2011-12-282993012952981,858,000298
2011-12-27301302299302879,000302
2011-12-26306306301303960,000303
2011-12-223053052972981,977,000298
2011-12-213063093013031,495,000303
2011-12-202993042983011,343,000301
2011-12-192962982902961,999,000296
2011-12-163013042952972,158,000297
2011-12-153113112993002,157,000300
2011-12-143083143063101,795,000310
2011-12-133123153093111,557,000311
2011-12-123163243153182,073,000318
2011-12-093093163093115,587,000311
2011-12-083113223093153,538,000315
2011-12-073133163073142,500,000314
2011-12-063183183043052,828,000305
2011-12-053113143083122,089,000312
2011-12-023103113053082,356,000308
2011-12-013123153073082,730,000308
2011-11-302992992902982,809,000298
2011-11-292922982902983,427,000298
2011-11-282862902842884,182,000288
2011-11-252842882782822,524,000282
2011-11-242832852762803,054,000280
2011-11-222832932812903,049,000290
2011-11-212882882832852,101,000285
2011-11-182832912832903,111,000290
2011-11-172852922852893,780,000289
2011-11-162912932822844,414,000284
2011-11-152962992932953,726,000295
2011-11-143093163063083,417,000308
2011-11-113053092983023,468,000302
2011-11-103033042983035,421,000303
2011-11-093213222943059,199,000305
2011-11-083273293213222,383,000322
2011-11-073333333223304,118,000330
2011-11-043343403303393,696,000339
2011-11-023333343243283,159,000328
2011-11-013453513393411,769,000341
2011-10-313573603493533,283,000353
2011-10-283723743553563,141,000356
2011-10-273533653523641,695,000364
2011-10-263493553423522,293,000352
2011-10-253483513463481,938,000348
2011-10-243443513433493,151,000349
2011-10-213363453353415,229,000341
2011-10-203613613453472,581,000347
2011-10-193653663543611,891,000361
2011-10-183533613523612,109,000361
2011-10-173693713633651,649,000365
2011-10-143613613523552,654,000355
2011-10-133653693613632,948,000363
2011-10-123453523423511,848,000351
2011-10-113483553463472,386,000347
2011-10-073353463333343,684,000334
2011-10-063293353253305,048,000330
2011-10-053363373193224,021,000322
2011-10-043353383253327,673,000332
2011-10-033563583383425,563,000342
2011-09-303863883683686,803,000368
2011-09-293823873703855,465,000385
2011-09-283703833693804,585,000380
2011-09-273643693643692,664,000369
2011-09-263643653473494,674,000349
2011-09-223603633543583,666,000358
2011-09-213623713623682,583,000368
2011-09-203653653563622,698,000362
2011-09-163633733613723,065,000372
2011-09-153553593493512,462,000351
2011-09-143513573403433,453,000343
2011-09-133443523423492,234,000349
2011-09-123403453393432,523,000343
2011-09-093583593473476,995,000347
2011-09-083703713603652,080,000365
2011-09-073643673583662,494,000366
2011-09-063643663523524,655,000352
2011-09-053763783673683,665,000368
2011-09-023893893803842,363,000384
2011-09-013883953873932,749,000393
2011-08-313803833763812,226,000381
2011-08-303803833783813,137,000381
2011-08-293743793663723,908,000372
2011-08-263653693613682,538,000368
2011-08-253563683563643,398,000364
2011-08-243613643453484,567,000348
2011-08-233593593493564,483,000356
2011-08-223603663523534,619,000353
2011-08-193643673563574,068,000357
2011-08-183853863723733,176,000373
2011-08-173903923853862,506,000386
2011-08-163893933873933,492,000393
2011-08-153933933853862,215,000386
2011-08-123933963833854,179,000385
2011-08-113833883823863,867,000386
2011-08-104044053933944,338,000394
2011-08-093883943753928,738,000392
2011-08-084104134004034,319,000403
2011-08-054154204124164,089,000416
2011-08-044384464354374,471,000437
2011-08-034434434364373,223,000437
2011-08-024674674444488,083,000448
2011-08-014684854674754,546,000475
2011-07-294714744644663,429,000466
2011-07-284684854644749,234,000474
2011-07-274614714564677,038,000467
2011-07-264864864644678,863,000467
2011-07-254854954844864,532,000486
2011-07-224784794724792,274,000479
2011-07-214784794734762,098,000476
2011-07-204754774714751,820,000475
2011-07-194694744674702,247,000470
2011-07-154654734634732,637,000473
2011-07-144684684614642,628,000464
2011-07-134644704634692,428,000469
2011-07-124654674604642,578,000464
2011-07-114664694654671,370,000467
2011-07-084754774684693,230,000469
2011-07-074654744644696,544,000469
2011-07-064634644574634,323,000463
2011-07-054604664574633,077,000463
2011-07-044704714614622,678,000462
2011-07-014574624574602,229,000460
2011-06-304574594534563,566,000456
2011-06-294604614514542,819,000454
2011-06-284574634554563,806,000456
2011-06-274514534484491,978,000449
2011-06-244544574504562,219,000456
2011-06-234594614534543,958,000454
2011-06-224454624444627,457,000462
2011-06-214404404314372,633,000437
2011-06-204314374304352,903,000435
2011-06-174374384214264,705,000426
2011-06-164404444364383,275,000438
2011-06-154454464404442,050,000444
2011-06-144344464314413,462,000441
2011-06-134324374304352,453,000435
2011-06-104344374304335,666,000433
2011-06-094174314174293,812,000429
2011-06-084134234124212,922,000421
2011-06-074094164074162,713,000416
2011-06-064124144064122,953,000412
2011-06-034184264124144,795,000414
2011-06-024134204124163,764,000416
2011-06-014244254194233,326,000423
2011-05-314154214114214,665,000421
2011-05-304124204084162,188,000416
2011-05-274124204114132,614,000413
2011-05-264114144074132,354,000413
2011-05-254114114044062,527,000406
2011-05-244144144094111,897,000411
2011-05-234174194104142,878,000414
2011-05-204184224154202,687,000420
2011-05-194244254184202,258,000420
2011-05-184154274144236,045,000423
2011-05-174004123994105,015,000410
2011-05-164064074014031,939,000403
2011-05-134164184044104,997,000410
2011-05-124084224064164,085,000416
2011-05-114134184124165,973,000416
2011-05-104024133994116,128,000411
2011-05-093974043954027,855,000402
2011-05-063893913863892,187,000389
2011-05-023943963903952,018,000395
2011-04-283813883773873,688,000387
2011-04-273743823733803,568,000380
2011-04-263843843733733,254,000373
2011-04-253903903823832,735,000383
2011-04-223763923753895,175,000389
2011-04-213763883733844,516,000384
2011-04-203783833763823,195,000382
2011-04-193683723673702,165,000370
2011-04-183753773713752,752,000375
2011-04-153773783693744,262,000374
2011-04-143603753603724,016,000372
2011-04-133603643583613,674,000361
2011-04-123653673613643,614,000364
2011-04-113693753683713,017,000371
2011-04-083703783633757,237,000375
2011-04-073763763673703,647,000370
2011-04-063763773673694,046,000369
2011-04-053793793683744,327,000374
2011-04-043873893803804,711,000380
2011-04-013973983913923,577,000392
2011-03-313943993863994,725,000399
2011-03-303763923733924,132,000392
2011-03-293683813653765,424,000376
2011-03-283753773673744,536,000374
2011-03-253853853653717,218,000371
2011-03-243823873733775,983,000377
2011-03-234004013783828,003,000382
2011-03-224064103994054,490,000405
2011-03-183803953783874,968,000387
2011-03-173703873583777,696,000377
2011-03-163593813573777,999,000377
2011-03-153853903303436,172,000343
2011-03-143994043853904,664,000390
2011-03-114314414314316,787,000431
2011-03-104434454364383,858,000438
2011-03-094544544444453,825,000445
2011-03-084474534444475,750,000447
2011-03-074594594444463,731,000446
2011-03-0445847345546111,272,000461
2011-03-034394494394485,240,000448
2011-03-024394434334354,507,000435
2011-03-014424464394443,011,000444
2011-02-284294394254383,919,000438
2011-02-254274304234294,099,000429
2011-02-244324334234264,837,000426
2011-02-234354444354393,220,000439
2011-02-224504514394433,639,000443
2011-02-214534554514533,005,000453
2011-02-184554584524533,116,000453
2011-02-174604634544563,265,000456
2011-02-164614634554582,798,000458
2011-02-154554644514623,675,000462
2011-02-144604604534542,436,000454
2011-02-104544584514552,710,000455
2011-02-094654654564571,850,000457
2011-02-084664664584613,755,000461
2011-02-074654674584614,006,000461
2011-02-044554594524572,990,000457
2011-02-034554564434475,591,000447
2011-02-024504654494634,493,000463
2011-02-014434514414483,952,000448
2011-01-314504524434474,321,000447
2011-01-284644644564583,578,000458
2011-01-274574624554592,728,000459
2011-01-264564614514563,314,000456
2011-01-254554614494563,269,000456
2011-01-244584584444494,212,000449
2011-01-214694694534544,279,000454
2011-01-204664694634643,996,000464
2011-01-194554724544726,434,000472
2011-01-184484534454512,771,000451
2011-01-174544544474491,602,000449
2011-01-144474554474492,921,000449
2011-01-134524584504533,442,000453
2011-01-124644644524532,227,000453
2011-01-114524614504583,897,000458
2011-01-074524584474563,728,000456
2011-01-064514544474493,242,000449
2011-01-054454484424461,642,000446
2011-01-044384454364431,758,000443

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