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