6472 NTN(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 232 | 235 | 230 | 231 | 8,168,000 | 231 |
| 2012-12-27 | 225 | 232 | 224 | 229 | 10,213,000 | 229 |
| 2012-12-26 | 214 | 222 | 213 | 222 | 6,782,000 | 222 |
| 2012-12-25 | 212 | 215 | 210 | 212 | 5,553,000 | 212 |
| 2012-12-21 | 222 | 223 | 203 | 208 | 18,693,000 | 208 |
| 2012-12-20 | 221 | 229 | 219 | 221 | 15,585,000 | 221 |
| 2012-12-19 | 215 | 224 | 214 | 224 | 15,054,000 | 224 |
| 2012-12-18 | 212 | 215 | 207 | 208 | 9,759,000 | 208 |
| 2012-12-17 | 212 | 217 | 209 | 212 | 14,807,000 | 212 |
| 2012-12-14 | 203 | 206 | 199 | 205 | 12,159,000 | 205 |
| 2012-12-13 | 199 | 206 | 198 | 204 | 14,726,000 | 204 |
| 2012-12-12 | 194 | 198 | 192 | 198 | 12,887,000 | 198 |
| 2012-12-11 | 192 | 194 | 188 | 194 | 10,907,000 | 194 |
| 2012-12-10 | 188 | 194 | 187 | 193 | 20,678,000 | 193 |
| 2012-12-07 | 185 | 188 | 183 | 185 | 12,625,000 | 185 |
| 2012-12-06 | 174 | 187 | 173 | 185 | 35,506,000 | 185 |
| 2012-12-05 | 171 | 171 | 165 | 165 | 10,027,000 | 165 |
| 2012-12-04 | 175 | 176 | 171 | 172 | 9,376,000 | 172 |
| 2012-12-03 | 173 | 177 | 173 | 177 | 13,896,000 | 177 |
| 2012-11-30 | 167 | 173 | 163 | 171 | 32,985,000 | 171 |
| 2012-11-29 | 164 | 167 | 162 | 165 | 7,319,000 | 165 |
| 2012-11-28 | 166 | 167 | 160 | 161 | 8,949,000 | 161 |
| 2012-11-27 | 165 | 172 | 162 | 167 | 13,394,000 | 167 |
| 2012-11-26 | 173 | 179 | 166 | 166 | 20,009,000 | 166 |
| 2012-11-22 | 157 | 172 | 156 | 172 | 26,568,000 | 172 |
| 2012-11-21 | 147 | 152 | 146 | 150 | 7,771,000 | 150 |
| 2012-11-20 | 145 | 149 | 144 | 146 | 7,659,000 | 146 |
| 2012-11-19 | 144 | 146 | 141 | 142 | 7,439,000 | 142 |
| 2012-11-16 | 138 | 143 | 138 | 142 | 6,340,000 | 142 |
| 2012-11-15 | 134 | 138 | 132 | 138 | 6,665,000 | 138 |
| 2012-11-14 | 134 | 135 | 131 | 131 | 3,787,000 | 131 |
| 2012-11-13 | 136 | 136 | 134 | 134 | 3,955,000 | 134 |
| 2012-11-12 | 134 | 138 | 134 | 136 | 4,736,000 | 136 |
| 2012-11-09 | 133 | 136 | 132 | 136 | 8,065,000 | 136 |
| 2012-11-08 | 139 | 140 | 134 | 136 | 12,213,000 | 136 |
| 2012-11-07 | 142 | 143 | 140 | 140 | 7,909,000 | 140 |
| 2012-11-06 | 139 | 142 | 134 | 140 | 24,197,000 | 140 |
| 2012-11-05 | 149 | 155 | 149 | 151 | 7,913,000 | 151 |
| 2012-11-02 | 145 | 149 | 145 | 149 | 6,833,000 | 149 |
| 2012-11-01 | 144 | 144 | 142 | 143 | 3,649,000 | 143 |
| 2012-10-31 | 143 | 144 | 141 | 143 | 5,369,000 | 143 |
| 2012-10-30 | 144 | 147 | 142 | 142 | 4,900,000 | 142 |
| 2012-10-29 | 144 | 146 | 143 | 144 | 2,479,000 | 144 |
| 2012-10-26 | 149 | 150 | 141 | 144 | 8,082,000 | 144 |
| 2012-10-25 | 145 | 149 | 144 | 148 | 5,868,000 | 148 |
| 2012-10-24 | 147 | 148 | 144 | 144 | 7,600,000 | 144 |
| 2012-10-23 | 154 | 154 | 146 | 149 | 8,019,000 | 149 |
| 2012-10-22 | 146 | 153 | 145 | 152 | 6,774,000 | 152 |
| 2012-10-19 | 148 | 150 | 145 | 149 | 6,813,000 | 149 |
| 2012-10-18 | 146 | 148 | 145 | 148 | 9,071,000 | 148 |
| 2012-10-17 | 150 | 151 | 143 | 145 | 11,485,000 | 145 |
| 2012-10-16 | 145 | 148 | 145 | 148 | 4,733,000 | 148 |
| 2012-10-15 | 141 | 144 | 138 | 144 | 9,389,000 | 144 |
| 2012-10-12 | 139 | 141 | 138 | 141 | 7,061,000 | 141 |
| 2012-10-11 | 139 | 141 | 137 | 139 | 7,971,000 | 139 |
| 2012-10-10 | 140 | 142 | 138 | 140 | 10,971,000 | 140 |
| 2012-10-09 | 151 | 152 | 146 | 147 | 7,679,000 | 147 |
| 2012-10-05 | 150 | 153 | 149 | 152 | 5,026,000 | 152 |
| 2012-10-04 | 148 | 151 | 147 | 149 | 6,274,000 | 149 |
| 2012-10-03 | 150 | 151 | 148 | 149 | 5,808,000 | 149 |
| 2012-10-02 | 155 | 156 | 151 | 152 | 5,176,000 | 152 |
| 2012-10-01 | 155 | 156 | 152 | 154 | 7,128,000 | 154 |
| 2012-09-28 | 165 | 165 | 157 | 157 | 9,279,000 | 157 |
| 2012-09-27 | 163 | 166 | 158 | 163 | 7,300,000 | 163 |
| 2012-09-26 | 168 | 170 | 161 | 163 | 10,006,000 | 163 |
| 2012-09-25 | 179 | 180 | 175 | 178 | 8,940,000 | 178 |
| 2012-09-24 | 182 | 182 | 177 | 177 | 6,791,000 | 177 |
| 2012-09-21 | 182 | 184 | 178 | 182 | 5,624,000 | 182 |
| 2012-09-20 | 186 | 187 | 178 | 180 | 8,108,000 | 180 |
| 2012-09-19 | 187 | 189 | 183 | 187 | 9,685,000 | 187 |
| 2012-09-18 | 184 | 185 | 182 | 184 | 6,506,000 | 184 |
| 2012-09-14 | 175 | 180 | 173 | 180 | 8,682,000 | 180 |
| 2012-09-13 | 170 | 172 | 169 | 171 | 3,972,000 | 171 |
| 2012-09-12 | 169 | 172 | 166 | 170 | 6,020,000 | 170 |
| 2012-09-11 | 170 | 171 | 165 | 168 | 6,269,000 | 168 |
| 2012-09-10 | 171 | 176 | 168 | 173 | 7,747,000 | 173 |
| 2012-09-07 | 164 | 168 | 163 | 168 | 6,979,000 | 168 |
| 2012-09-06 | 162 | 163 | 158 | 159 | 4,712,000 | 159 |
| 2012-09-05 | 167 | 169 | 162 | 163 | 4,321,000 | 163 |
| 2012-09-04 | 164 | 171 | 164 | 169 | 6,820,000 | 169 |
| 2012-09-03 | 165 | 166 | 161 | 163 | 5,614,000 | 163 |
| 2012-08-31 | 164 | 167 | 163 | 165 | 4,331,000 | 165 |
| 2012-08-30 | 168 | 169 | 165 | 165 | 5,077,000 | 165 |
| 2012-08-29 | 169 | 171 | 166 | 168 | 6,520,000 | 168 |
| 2012-08-28 | 177 | 177 | 169 | 171 | 8,146,000 | 171 |
| 2012-08-27 | 178 | 179 | 176 | 176 | 3,800,000 | 176 |
| 2012-08-24 | 180 | 180 | 175 | 177 | 6,648,000 | 177 |
| 2012-08-23 | 185 | 185 | 180 | 181 | 7,618,000 | 181 |
| 2012-08-22 | 188 | 188 | 185 | 186 | 4,195,000 | 186 |
| 2012-08-21 | 191 | 193 | 188 | 190 | 4,456,000 | 190 |
| 2012-08-20 | 199 | 200 | 192 | 193 | 7,663,000 | 193 |
| 2012-08-17 | 189 | 196 | 187 | 194 | 7,932,000 | 194 |
| 2012-08-16 | 185 | 188 | 182 | 188 | 4,679,000 | 188 |
| 2012-08-15 | 188 | 188 | 180 | 184 | 4,828,000 | 184 |
| 2012-08-14 | 190 | 190 | 185 | 186 | 3,214,000 | 186 |
| 2012-08-13 | 187 | 191 | 187 | 188 | 2,954,000 | 188 |
| 2012-08-10 | 190 | 195 | 187 | 189 | 8,405,000 | 189 |
| 2012-08-09 | 184 | 189 | 184 | 186 | 5,585,000 | 186 |
| 2012-08-08 | 185 | 192 | 184 | 186 | 5,395,000 | 186 |
| 2012-08-07 | 176 | 183 | 176 | 183 | 3,616,000 | 183 |
| 2012-08-06 | 181 | 183 | 178 | 179 | 3,546,000 | 179 |
| 2012-08-03 | 185 | 185 | 175 | 177 | 5,030,000 | 177 |
| 2012-08-02 | 190 | 191 | 185 | 187 | 6,452,000 | 187 |
| 2012-08-01 | 199 | 200 | 187 | 191 | 8,727,000 | 191 |
| 2012-07-31 | 202 | 212 | 199 | 212 | 5,758,000 | 212 |
| 2012-07-30 | 202 | 207 | 199 | 201 | 4,624,000 | 201 |
| 2012-07-27 | 197 | 200 | 194 | 198 | 4,692,000 | 198 |
| 2012-07-26 | 191 | 194 | 188 | 193 | 3,476,000 | 193 |
| 2012-07-25 | 191 | 191 | 186 | 188 | 4,589,000 | 188 |
| 2012-07-24 | 192 | 196 | 191 | 193 | 2,909,000 | 193 |
| 2012-07-23 | 195 | 197 | 190 | 191 | 5,036,000 | 191 |
| 2012-07-20 | 205 | 207 | 200 | 200 | 3,638,000 | 200 |
| 2012-07-19 | 205 | 211 | 205 | 206 | 3,006,000 | 206 |
| 2012-07-18 | 207 | 208 | 203 | 204 | 5,553,000 | 204 |
| 2012-07-17 | 219 | 219 | 206 | 206 | 5,645,000 | 206 |
| 2012-07-13 | 217 | 220 | 216 | 218 | 3,890,000 | 218 |
| 2012-07-12 | 230 | 230 | 220 | 220 | 4,432,000 | 220 |
| 2012-07-11 | 232 | 233 | 226 | 229 | 3,303,000 | 229 |
| 2012-07-10 | 235 | 238 | 233 | 233 | 2,975,000 | 233 |
| 2012-07-09 | 236 | 238 | 233 | 235 | 3,486,000 | 235 |
| 2012-07-06 | 245 | 245 | 237 | 239 | 4,568,000 | 239 |
| 2012-07-05 | 238 | 244 | 238 | 244 | 3,448,000 | 244 |
| 2012-07-04 | 246 | 247 | 240 | 240 | 3,034,000 | 240 |
| 2012-07-03 | 247 | 250 | 245 | 246 | 3,601,000 | 246 |
| 2012-07-02 | 253 | 254 | 243 | 245 | 4,887,000 | 245 |
| 2012-06-29 | 245 | 251 | 240 | 248 | 4,998,000 | 248 |
| 2012-06-28 | 246 | 247 | 244 | 245 | 2,109,000 | 245 |
| 2012-06-27 | 245 | 246 | 240 | 243 | 3,916,000 | 243 |
| 2012-06-26 | 253 | 253 | 243 | 247 | 3,735,000 | 247 |
| 2012-06-25 | 263 | 263 | 254 | 254 | 2,338,000 | 254 |
| 2012-06-22 | 253 | 258 | 250 | 257 | 1,915,000 | 257 |
| 2012-06-21 | 255 | 259 | 254 | 258 | 2,557,000 | 258 |
| 2012-06-20 | 257 | 258 | 251 | 253 | 3,272,000 | 253 |
| 2012-06-19 | 258 | 260 | 252 | 253 | 3,046,000 | 253 |
| 2012-06-18 | 251 | 260 | 251 | 259 | 4,168,000 | 259 |
| 2012-06-15 | 247 | 247 | 240 | 243 | 3,590,000 | 243 |
| 2012-06-14 | 240 | 242 | 235 | 241 | 4,062,000 | 241 |
| 2012-06-13 | 245 | 247 | 242 | 243 | 2,640,000 | 243 |
| 2012-06-12 | 242 | 248 | 241 | 246 | 2,029,000 | 246 |
| 2012-06-11 | 249 | 252 | 247 | 249 | 2,427,000 | 249 |
| 2012-06-08 | 251 | 251 | 240 | 241 | 6,243,000 | 241 |
| 2012-06-07 | 250 | 253 | 248 | 252 | 3,203,000 | 252 |
| 2012-06-06 | 240 | 247 | 238 | 246 | 3,794,000 | 246 |
| 2012-06-05 | 235 | 241 | 231 | 239 | 5,421,000 | 239 |
| 2012-06-04 | 233 | 236 | 232 | 234 | 4,007,000 | 234 |
| 2012-06-01 | 248 | 251 | 238 | 241 | 4,895,000 | 241 |
| 2012-05-31 | 249 | 255 | 246 | 255 | 3,755,000 | 255 |
| 2012-05-30 | 260 | 260 | 250 | 256 | 3,359,000 | 256 |
| 2012-05-29 | 254 | 263 | 251 | 261 | 2,455,000 | 261 |
| 2012-05-28 | 257 | 259 | 253 | 255 | 1,524,000 | 255 |
| 2012-05-25 | 266 | 267 | 255 | 258 | 2,267,000 | 258 |
| 2012-05-24 | 260 | 262 | 253 | 258 | 3,076,000 | 258 |
| 2012-05-23 | 265 | 266 | 258 | 259 | 3,996,000 | 259 |
| 2012-05-22 | 266 | 267 | 262 | 264 | 3,140,000 | 264 |
| 2012-05-21 | 259 | 263 | 256 | 258 | 3,061,000 | 258 |
| 2012-05-18 | 261 | 263 | 255 | 258 | 4,352,000 | 258 |
| 2012-05-17 | 260 | 273 | 259 | 269 | 3,294,000 | 269 |
| 2012-05-16 | 273 | 275 | 261 | 263 | 4,729,000 | 263 |
| 2012-05-15 | 282 | 282 | 270 | 275 | 2,217,000 | 275 |
| 2012-05-14 | 283 | 289 | 281 | 282 | 2,133,000 | 282 |
| 2012-05-11 | 284 | 289 | 281 | 281 | 2,341,000 | 281 |
| 2012-05-10 | 282 | 289 | 280 | 286 | 3,135,000 | 286 |
| 2012-05-09 | 285 | 287 | 280 | 282 | 3,437,000 | 282 |
| 2012-05-08 | 289 | 292 | 288 | 290 | 1,850,000 | 290 |
| 2012-05-07 | 292 | 294 | 285 | 286 | 2,975,000 | 286 |
| 2012-05-02 | 300 | 304 | 299 | 300 | 1,899,000 | 300 |
| 2012-05-01 | 305 | 306 | 295 | 296 | 3,360,000 | 296 |
| 2012-04-27 | 307 | 314 | 302 | 305 | 4,720,000 | 305 |
| 2012-04-26 | 316 | 316 | 306 | 309 | 2,318,000 | 309 |
| 2012-04-25 | 316 | 317 | 310 | 312 | 2,293,000 | 312 |
| 2012-04-24 | 310 | 312 | 308 | 310 | 3,054,000 | 310 |
| 2012-04-23 | 315 | 318 | 311 | 312 | 2,345,000 | 312 |
| 2012-04-20 | 320 | 323 | 312 | 315 | 4,048,000 | 315 |
| 2012-04-19 | 316 | 318 | 312 | 314 | 2,056,000 | 314 |
| 2012-04-18 | 315 | 321 | 314 | 319 | 3,085,000 | 319 |
| 2012-04-17 | 304 | 313 | 304 | 307 | 4,985,000 | 307 |
| 2012-04-16 | 323 | 323 | 314 | 316 | 3,916,000 | 316 |
| 2012-04-13 | 330 | 332 | 323 | 326 | 3,647,000 | 326 |
| 2012-04-12 | 326 | 329 | 322 | 329 | 1,745,000 | 329 |
| 2012-04-11 | 317 | 324 | 314 | 322 | 3,560,000 | 322 |
| 2012-04-10 | 328 | 329 | 320 | 323 | 3,408,000 | 323 |
| 2012-04-09 | 330 | 331 | 324 | 325 | 2,852,000 | 325 |
| 2012-04-06 | 338 | 338 | 332 | 335 | 2,386,000 | 335 |
| 2012-04-05 | 338 | 342 | 334 | 339 | 2,759,000 | 339 |
| 2012-04-04 | 349 | 351 | 337 | 339 | 3,115,000 | 339 |
| 2012-04-03 | 351 | 352 | 348 | 350 | 1,740,000 | 350 |
| 2012-04-02 | 353 | 355 | 351 | 353 | 2,554,000 | 353 |
| 2012-03-30 | 353 | 356 | 348 | 350 | 2,987,000 | 350 |
| 2012-03-29 | 361 | 361 | 352 | 354 | 3,337,000 | 354 |
| 2012-03-28 | 362 | 366 | 358 | 363 | 3,647,000 | 363 |
| 2012-03-27 | 361 | 365 | 357 | 362 | 3,141,000 | 362 |
| 2012-03-26 | 356 | 357 | 353 | 354 | 3,332,000 | 354 |
| 2012-03-23 | 360 | 360 | 354 | 356 | 2,457,000 | 356 |
| 2012-03-22 | 366 | 372 | 362 | 365 | 2,496,000 | 365 |
| 2012-03-21 | 373 | 373 | 367 | 369 | 1,774,000 | 369 |
| 2012-03-19 | 379 | 379 | 373 | 375 | 1,947,000 | 375 |
| 2012-03-16 | 371 | 377 | 367 | 376 | 2,370,000 | 376 |
| 2012-03-15 | 370 | 374 | 365 | 370 | 4,205,000 | 370 |
| 2012-03-14 | 364 | 369 | 361 | 365 | 2,422,000 | 365 |
| 2012-03-13 | 360 | 362 | 355 | 355 | 3,040,000 | 355 |
| 2012-03-12 | 362 | 363 | 353 | 354 | 2,334,000 | 354 |
| 2012-03-09 | 352 | 359 | 349 | 355 | 6,426,000 | 355 |
| 2012-03-08 | 347 | 349 | 342 | 347 | 1,913,000 | 347 |
| 2012-03-07 | 333 | 343 | 332 | 341 | 2,197,000 | 341 |
| 2012-03-06 | 349 | 351 | 341 | 343 | 2,556,000 | 343 |
| 2012-03-05 | 356 | 357 | 349 | 351 | 2,778,000 | 351 |
| 2012-03-02 | 360 | 360 | 353 | 358 | 1,551,000 | 358 |
| 2012-03-01 | 353 | 361 | 348 | 352 | 2,757,000 | 352 |
| 2012-02-29 | 365 | 366 | 354 | 354 | 3,853,000 | 354 |
| 2012-02-28 | 357 | 363 | 355 | 362 | 2,491,000 | 362 |
| 2012-02-27 | 367 | 367 | 360 | 362 | 2,462,000 | 362 |
| 2012-02-24 | 359 | 361 | 354 | 360 | 3,621,000 | 360 |
| 2012-02-23 | 357 | 358 | 352 | 357 | 3,274,000 | 357 |
| 2012-02-22 | 351 | 357 | 344 | 356 | 2,494,000 | 356 |
| 2012-02-21 | 354 | 357 | 347 | 348 | 1,949,000 | 348 |
| 2012-02-20 | 354 | 356 | 351 | 355 | 2,942,000 | 355 |
| 2012-02-17 | 346 | 349 | 340 | 344 | 3,211,000 | 344 |
| 2012-02-16 | 336 | 342 | 333 | 339 | 2,856,000 | 339 |
| 2012-02-15 | 331 | 342 | 331 | 337 | 4,154,000 | 337 |
| 2012-02-14 | 323 | 328 | 322 | 326 | 2,474,000 | 326 |
| 2012-02-13 | 329 | 331 | 325 | 328 | 1,741,000 | 328 |
| 2012-02-10 | 333 | 335 | 326 | 329 | 2,730,000 | 329 |
| 2012-02-09 | 334 | 336 | 331 | 333 | 1,791,000 | 333 |
| 2012-02-08 | 329 | 336 | 327 | 335 | 2,599,000 | 335 |
| 2012-02-07 | 333 | 335 | 326 | 328 | 2,560,000 | 328 |
| 2012-02-06 | 330 | 336 | 330 | 332 | 1,726,000 | 332 |
| 2012-02-03 | 332 | 334 | 324 | 325 | 2,232,000 | 325 |
| 2012-02-02 | 325 | 337 | 324 | 331 | 5,378,000 | 331 |
| 2012-02-01 | 317 | 325 | 316 | 324 | 3,963,000 | 324 |
| 2012-01-31 | 318 | 321 | 313 | 314 | 3,782,000 | 314 |
| 2012-01-30 | 326 | 327 | 312 | 317 | 6,177,000 | 317 |
| 2012-01-27 | 334 | 335 | 322 | 326 | 3,654,000 | 326 |
| 2012-01-26 | 340 | 341 | 331 | 332 | 2,056,000 | 332 |
| 2012-01-25 | 335 | 338 | 329 | 336 | 2,733,000 | 336 |
| 2012-01-24 | 334 | 335 | 329 | 330 | 1,636,000 | 330 |
| 2012-01-23 | 335 | 341 | 331 | 334 | 3,715,000 | 334 |
| 2012-01-20 | 330 | 339 | 329 | 337 | 5,213,000 | 337 |
| 2012-01-19 | 314 | 327 | 313 | 324 | 4,019,000 | 324 |
| 2012-01-18 | 299 | 316 | 297 | 312 | 2,836,000 | 312 |
| 2012-01-17 | 296 | 299 | 294 | 299 | 1,518,000 | 299 |
| 2012-01-16 | 297 | 297 | 293 | 294 | 1,334,000 | 294 |
| 2012-01-13 | 297 | 302 | 296 | 300 | 2,415,000 | 300 |
| 2012-01-12 | 295 | 295 | 291 | 294 | 986,000 | 294 |
| 2012-01-11 | 294 | 299 | 294 | 295 | 1,324,000 | 295 |
| 2012-01-10 | 301 | 301 | 291 | 294 | 2,947,000 | 294 |
| 2012-01-06 | 306 | 306 | 295 | 298 | 2,473,000 | 298 |
| 2012-01-05 | 309 | 315 | 307 | 307 | 1,457,000 | 307 |
| 2012-01-04 | 314 | 316 | 310 | 314 | 2,071,000 | 314 |
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