6472 NTN(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 472 | 479 | 470 | 477 | 4,247,000 | 477 |
| 2013-12-27 | 466 | 468 | 456 | 466 | 3,271,000 | 466 |
| 2013-12-26 | 455 | 466 | 454 | 464 | 2,778,000 | 464 |
| 2013-12-25 | 449 | 455 | 446 | 449 | 4,007,000 | 449 |
| 2013-12-24 | 464 | 464 | 449 | 451 | 4,504,000 | 451 |
| 2013-12-20 | 456 | 459 | 452 | 458 | 2,945,000 | 458 |
| 2013-12-19 | 466 | 468 | 458 | 461 | 5,032,000 | 461 |
| 2013-12-18 | 441 | 458 | 440 | 457 | 4,391,000 | 457 |
| 2013-12-17 | 443 | 451 | 442 | 444 | 3,286,000 | 444 |
| 2013-12-16 | 453 | 453 | 436 | 440 | 5,824,000 | 440 |
| 2013-12-13 | 454 | 461 | 448 | 455 | 7,818,000 | 455 |
| 2013-12-12 | 455 | 457 | 446 | 454 | 4,646,000 | 454 |
| 2013-12-11 | 460 | 467 | 456 | 462 | 3,414,000 | 462 |
| 2013-12-10 | 465 | 469 | 461 | 468 | 4,796,000 | 468 |
| 2013-12-09 | 456 | 467 | 455 | 466 | 9,157,000 | 466 |
| 2013-12-06 | 434 | 447 | 432 | 439 | 5,580,000 | 439 |
| 2013-12-05 | 448 | 456 | 438 | 438 | 7,898,000 | 438 |
| 2013-12-04 | 451 | 457 | 441 | 447 | 9,990,000 | 447 |
| 2013-12-03 | 470 | 480 | 465 | 467 | 7,342,000 | 467 |
| 2013-12-02 | 463 | 467 | 457 | 465 | 4,887,000 | 465 |
| 2013-11-29 | 466 | 470 | 460 | 465 | 5,890,000 | 465 |
| 2013-11-28 | 473 | 477 | 464 | 471 | 3,973,000 | 471 |
| 2013-11-27 | 466 | 472 | 463 | 465 | 3,170,000 | 465 |
| 2013-11-26 | 469 | 474 | 459 | 470 | 6,236,000 | 470 |
| 2013-11-25 | 480 | 484 | 472 | 476 | 6,522,000 | 476 |
| 2013-11-22 | 473 | 480 | 467 | 478 | 10,859,000 | 478 |
| 2013-11-21 | 453 | 464 | 451 | 463 | 5,978,000 | 463 |
| 2013-11-20 | 450 | 453 | 444 | 447 | 3,415,000 | 447 |
| 2013-11-19 | 442 | 453 | 439 | 448 | 3,985,000 | 448 |
| 2013-11-18 | 449 | 455 | 443 | 447 | 6,130,000 | 447 |
| 2013-11-15 | 435 | 443 | 430 | 441 | 7,907,000 | 441 |
| 2013-11-14 | 411 | 428 | 409 | 423 | 6,684,000 | 423 |
| 2013-11-13 | 407 | 412 | 402 | 411 | 4,386,000 | 411 |
| 2013-11-12 | 391 | 409 | 390 | 409 | 8,327,000 | 409 |
| 2013-11-11 | 411 | 415 | 382 | 390 | 11,323,000 | 390 |
| 2013-11-08 | 406 | 417 | 406 | 410 | 5,680,000 | 410 |
| 2013-11-07 | 422 | 423 | 414 | 419 | 5,162,000 | 419 |
| 2013-11-06 | 420 | 428 | 410 | 420 | 9,212,000 | 420 |
| 2013-11-05 | 418 | 419 | 409 | 416 | 12,884,000 | 416 |
| 2013-11-01 | 470 | 471 | 444 | 455 | 5,006,000 | 455 |
| 2013-10-31 | 483 | 486 | 467 | 469 | 2,834,000 | 469 |
| 2013-10-30 | 479 | 486 | 476 | 483 | 3,920,000 | 483 |
| 2013-10-29 | 479 | 481 | 469 | 472 | 2,968,000 | 472 |
| 2013-10-28 | 481 | 484 | 473 | 482 | 2,150,000 | 482 |
| 2013-10-25 | 489 | 490 | 471 | 475 | 3,883,000 | 475 |
| 2013-10-24 | 479 | 488 | 476 | 487 | 3,025,000 | 487 |
| 2013-10-23 | 500 | 501 | 481 | 483 | 4,348,000 | 483 |
| 2013-10-22 | 495 | 503 | 488 | 497 | 3,661,000 | 497 |
| 2013-10-21 | 490 | 503 | 489 | 493 | 6,261,000 | 493 |
| 2013-10-18 | 474 | 488 | 472 | 485 | 7,431,000 | 485 |
| 2013-10-17 | 469 | 478 | 468 | 473 | 4,858,000 | 473 |
| 2013-10-16 | 458 | 461 | 454 | 461 | 2,876,000 | 461 |
| 2013-10-15 | 460 | 462 | 450 | 452 | 2,078,000 | 452 |
| 2013-10-11 | 447 | 456 | 444 | 455 | 4,476,000 | 455 |
| 2013-10-10 | 446 | 449 | 439 | 443 | 3,033,000 | 443 |
| 2013-10-09 | 429 | 445 | 428 | 444 | 3,122,000 | 444 |
| 2013-10-08 | 420 | 432 | 417 | 431 | 3,021,000 | 431 |
| 2013-10-07 | 435 | 437 | 422 | 424 | 3,594,000 | 424 |
| 2013-10-04 | 435 | 441 | 434 | 436 | 2,786,000 | 436 |
| 2013-10-03 | 436 | 448 | 432 | 440 | 4,407,000 | 440 |
| 2013-10-02 | 446 | 455 | 436 | 438 | 3,972,000 | 438 |
| 2013-10-01 | 447 | 457 | 444 | 445 | 3,948,000 | 445 |
| 2013-09-30 | 447 | 447 | 433 | 442 | 4,909,000 | 442 |
| 2013-09-27 | 460 | 462 | 452 | 455 | 2,695,000 | 455 |
| 2013-09-26 | 450 | 463 | 445 | 462 | 3,100,000 | 462 |
| 2013-09-25 | 457 | 459 | 444 | 450 | 4,126,000 | 450 |
| 2013-09-24 | 458 | 461 | 453 | 456 | 4,233,000 | 456 |
| 2013-09-20 | 464 | 468 | 459 | 465 | 4,144,000 | 465 |
| 2013-09-19 | 458 | 463 | 452 | 462 | 5,530,000 | 462 |
| 2013-09-18 | 458 | 463 | 452 | 454 | 7,321,000 | 454 |
| 2013-09-17 | 440 | 455 | 438 | 450 | 9,248,000 | 450 |
| 2013-09-13 | 422 | 428 | 418 | 428 | 5,272,000 | 428 |
| 2013-09-12 | 421 | 427 | 416 | 425 | 5,214,000 | 425 |
| 2013-09-11 | 424 | 427 | 418 | 421 | 10,259,000 | 421 |
| 2013-09-10 | 390 | 404 | 390 | 402 | 6,671,000 | 402 |
| 2013-09-09 | 387 | 387 | 381 | 387 | 3,680,000 | 387 |
| 2013-09-06 | 383 | 383 | 371 | 377 | 3,561,000 | 377 |
| 2013-09-05 | 384 | 386 | 378 | 382 | 3,663,000 | 382 |
| 2013-09-04 | 373 | 382 | 371 | 382 | 3,826,000 | 382 |
| 2013-09-03 | 368 | 378 | 366 | 377 | 3,769,000 | 377 |
| 2013-09-02 | 367 | 369 | 360 | 362 | 2,761,000 | 362 |
| 2013-08-30 | 366 | 372 | 361 | 364 | 4,496,000 | 364 |
| 2013-08-29 | 360 | 363 | 356 | 362 | 3,895,000 | 362 |
| 2013-08-28 | 357 | 363 | 354 | 359 | 3,693,000 | 359 |
| 2013-08-27 | 374 | 376 | 367 | 368 | 5,280,000 | 368 |
| 2013-08-26 | 387 | 387 | 376 | 378 | 3,013,000 | 378 |
| 2013-08-23 | 384 | 389 | 381 | 384 | 4,877,000 | 384 |
| 2013-08-22 | 374 | 383 | 371 | 377 | 2,522,000 | 377 |
| 2013-08-21 | 369 | 380 | 367 | 377 | 4,044,000 | 377 |
| 2013-08-20 | 382 | 388 | 371 | 372 | 5,086,000 | 372 |
| 2013-08-19 | 384 | 385 | 374 | 383 | 3,055,000 | 383 |
| 2013-08-16 | 375 | 386 | 374 | 384 | 6,476,000 | 384 |
| 2013-08-15 | 372 | 384 | 370 | 378 | 6,550,000 | 378 |
| 2013-08-14 | 361 | 384 | 360 | 380 | 10,682,000 | 380 |
| 2013-08-13 | 358 | 359 | 352 | 359 | 2,902,000 | 359 |
| 2013-08-12 | 347 | 355 | 345 | 351 | 3,581,000 | 351 |
| 2013-08-09 | 344 | 356 | 344 | 350 | 5,964,000 | 350 |
| 2013-08-08 | 346 | 355 | 341 | 343 | 4,326,000 | 343 |
| 2013-08-07 | 353 | 361 | 351 | 354 | 5,383,000 | 354 |
| 2013-08-06 | 352 | 362 | 350 | 361 | 7,029,000 | 361 |
| 2013-08-05 | 360 | 361 | 350 | 353 | 5,103,000 | 353 |
| 2013-08-02 | 345 | 356 | 342 | 356 | 6,328,000 | 356 |
| 2013-08-01 | 318 | 341 | 316 | 341 | 6,581,000 | 341 |
| 2013-07-31 | 315 | 325 | 312 | 322 | 6,471,000 | 322 |
| 2013-07-30 | 308 | 322 | 307 | 320 | 6,831,000 | 320 |
| 2013-07-29 | 316 | 321 | 311 | 312 | 4,751,000 | 312 |
| 2013-07-26 | 331 | 335 | 326 | 327 | 5,275,000 | 327 |
| 2013-07-25 | 345 | 347 | 337 | 339 | 4,128,000 | 339 |
| 2013-07-24 | 345 | 349 | 342 | 346 | 4,758,000 | 346 |
| 2013-07-23 | 342 | 351 | 342 | 348 | 3,896,000 | 348 |
| 2013-07-22 | 351 | 353 | 341 | 347 | 5,876,000 | 347 |
| 2013-07-19 | 350 | 359 | 340 | 349 | 16,830,000 | 349 |
| 2013-07-18 | 343 | 344 | 339 | 342 | 4,447,000 | 342 |
| 2013-07-17 | 335 | 347 | 332 | 345 | 5,222,000 | 345 |
| 2013-07-16 | 345 | 346 | 338 | 339 | 3,740,000 | 339 |
| 2013-07-12 | 333 | 341 | 333 | 339 | 6,222,000 | 339 |
| 2013-07-11 | 328 | 337 | 323 | 333 | 6,512,000 | 333 |
| 2013-07-10 | 346 | 347 | 331 | 336 | 5,988,000 | 336 |
| 2013-07-09 | 342 | 350 | 340 | 347 | 4,414,000 | 347 |
| 2013-07-08 | 351 | 354 | 335 | 337 | 5,846,000 | 337 |
| 2013-07-05 | 337 | 344 | 336 | 342 | 5,579,000 | 342 |
| 2013-07-04 | 328 | 339 | 326 | 330 | 7,819,000 | 330 |
| 2013-07-03 | 332 | 335 | 327 | 330 | 5,506,000 | 330 |
| 2013-07-02 | 320 | 332 | 318 | 329 | 7,268,000 | 329 |
| 2013-07-01 | 311 | 317 | 309 | 313 | 5,618,000 | 313 |
| 2013-06-28 | 303 | 310 | 302 | 306 | 6,291,000 | 306 |
| 2013-06-27 | 295 | 301 | 288 | 298 | 5,677,000 | 298 |
| 2013-06-26 | 308 | 308 | 293 | 294 | 6,464,000 | 294 |
| 2013-06-25 | 300 | 306 | 293 | 300 | 8,905,000 | 300 |
| 2013-06-24 | 316 | 319 | 302 | 303 | 6,264,000 | 303 |
| 2013-06-21 | 294 | 314 | 293 | 310 | 9,049,000 | 310 |
| 2013-06-20 | 303 | 310 | 298 | 302 | 7,566,000 | 302 |
| 2013-06-19 | 300 | 307 | 299 | 305 | 6,318,000 | 305 |
| 2013-06-18 | 296 | 302 | 291 | 293 | 4,422,000 | 293 |
| 2013-06-17 | 285 | 296 | 282 | 295 | 4,844,000 | 295 |
| 2013-06-14 | 289 | 294 | 281 | 284 | 9,543,000 | 284 |
| 2013-06-13 | 291 | 293 | 275 | 276 | 12,828,000 | 276 |
| 2013-06-12 | 292 | 305 | 285 | 300 | 5,169,000 | 300 |
| 2013-06-11 | 315 | 322 | 292 | 299 | 9,058,000 | 299 |
| 2013-06-10 | 305 | 310 | 296 | 309 | 7,623,000 | 309 |
| 2013-06-07 | 280 | 289 | 270 | 275 | 11,456,000 | 275 |
| 2013-06-06 | 287 | 300 | 285 | 290 | 7,164,000 | 290 |
| 2013-06-05 | 318 | 322 | 296 | 297 | 7,086,000 | 297 |
| 2013-06-04 | 299 | 316 | 293 | 314 | 11,438,000 | 314 |
| 2013-06-03 | 300 | 306 | 294 | 299 | 9,276,000 | 299 |
| 2013-05-31 | 325 | 325 | 310 | 314 | 9,031,000 | 314 |
| 2013-05-30 | 320 | 329 | 315 | 317 | 7,865,000 | 317 |
| 2013-05-29 | 346 | 348 | 329 | 333 | 10,496,000 | 333 |
| 2013-05-28 | 319 | 345 | 316 | 340 | 14,368,000 | 340 |
| 2013-05-27 | 336 | 341 | 317 | 319 | 15,601,000 | 319 |
| 2013-05-24 | 350 | 363 | 336 | 353 | 13,305,000 | 353 |
| 2013-05-23 | 371 | 382 | 341 | 341 | 13,100,000 | 341 |
| 2013-05-22 | 395 | 398 | 374 | 375 | 9,343,000 | 375 |
| 2013-05-21 | 367 | 389 | 358 | 382 | 11,136,000 | 382 |
| 2013-05-20 | 361 | 383 | 361 | 375 | 15,916,000 | 375 |
| 2013-05-17 | 344 | 353 | 342 | 350 | 8,971,000 | 350 |
| 2013-05-16 | 346 | 362 | 328 | 343 | 25,789,000 | 343 |
| 2013-05-15 | 322 | 337 | 320 | 328 | 10,991,000 | 328 |
| 2013-05-14 | 319 | 320 | 310 | 315 | 8,403,000 | 315 |
| 2013-05-13 | 300 | 328 | 300 | 318 | 23,733,000 | 318 |
| 2013-05-10 | 277 | 287 | 275 | 287 | 12,224,000 | 287 |
| 2013-05-09 | 269 | 276 | 267 | 269 | 7,177,000 | 269 |
| 2013-05-08 | 261 | 265 | 258 | 265 | 6,107,000 | 265 |
| 2013-05-07 | 258 | 260 | 255 | 260 | 5,418,000 | 260 |
| 2013-05-02 | 248 | 252 | 248 | 249 | 2,543,000 | 249 |
| 2013-05-01 | 249 | 252 | 248 | 250 | 4,826,000 | 250 |
| 2013-04-30 | 253 | 254 | 245 | 248 | 6,464,000 | 248 |
| 2013-04-26 | 261 | 261 | 252 | 254 | 5,843,000 | 254 |
| 2013-04-25 | 270 | 272 | 258 | 261 | 11,342,000 | 261 |
| 2013-04-24 | 247 | 261 | 247 | 261 | 12,130,000 | 261 |
| 2013-04-23 | 243 | 246 | 242 | 245 | 5,097,000 | 245 |
| 2013-04-22 | 240 | 246 | 240 | 244 | 8,469,000 | 244 |
| 2013-04-19 | 232 | 233 | 230 | 232 | 6,475,000 | 232 |
| 2013-04-18 | 236 | 238 | 231 | 232 | 8,702,000 | 232 |
| 2013-04-17 | 239 | 242 | 236 | 241 | 3,693,000 | 241 |
| 2013-04-16 | 234 | 237 | 232 | 235 | 8,550,000 | 235 |
| 2013-04-15 | 246 | 247 | 240 | 242 | 5,981,000 | 242 |
| 2013-04-12 | 253 | 253 | 246 | 250 | 6,036,000 | 250 |
| 2013-04-11 | 251 | 254 | 248 | 251 | 6,597,000 | 251 |
| 2013-04-10 | 243 | 245 | 240 | 244 | 6,474,000 | 244 |
| 2013-04-09 | 240 | 248 | 239 | 246 | 7,397,000 | 246 |
| 2013-04-08 | 231 | 239 | 231 | 237 | 6,138,000 | 237 |
| 2013-04-05 | 236 | 240 | 225 | 226 | 12,489,000 | 226 |
| 2013-04-04 | 225 | 229 | 218 | 228 | 8,914,000 | 228 |
| 2013-04-03 | 230 | 232 | 224 | 231 | 5,273,000 | 231 |
| 2013-04-02 | 236 | 236 | 228 | 230 | 6,283,000 | 230 |
| 2013-04-01 | 244 | 246 | 239 | 239 | 4,434,000 | 239 |
| 2013-03-29 | 248 | 249 | 244 | 245 | 5,126,000 | 245 |
| 2013-03-28 | 252 | 255 | 248 | 251 | 5,352,000 | 251 |
| 2013-03-27 | 251 | 259 | 251 | 254 | 4,061,000 | 254 |
| 2013-03-26 | 246 | 256 | 245 | 255 | 8,823,000 | 255 |
| 2013-03-25 | 251 | 252 | 245 | 247 | 4,459,000 | 247 |
| 2013-03-22 | 255 | 256 | 248 | 250 | 5,641,000 | 250 |
| 2013-03-21 | 261 | 262 | 257 | 258 | 3,729,000 | 258 |
| 2013-03-19 | 256 | 260 | 255 | 259 | 3,221,000 | 259 |
| 2013-03-18 | 256 | 258 | 253 | 254 | 4,953,000 | 254 |
| 2013-03-15 | 261 | 262 | 258 | 262 | 6,404,000 | 262 |
| 2013-03-14 | 259 | 261 | 256 | 258 | 3,005,000 | 258 |
| 2013-03-13 | 256 | 259 | 253 | 257 | 3,825,000 | 257 |
| 2013-03-12 | 269 | 271 | 258 | 259 | 6,640,000 | 259 |
| 2013-03-11 | 260 | 267 | 260 | 264 | 8,114,000 | 264 |
| 2013-03-08 | 255 | 260 | 254 | 259 | 10,330,000 | 259 |
| 2013-03-07 | 255 | 255 | 250 | 251 | 4,266,000 | 251 |
| 2013-03-06 | 257 | 258 | 250 | 251 | 5,879,000 | 251 |
| 2013-03-05 | 256 | 257 | 253 | 254 | 4,406,000 | 254 |
| 2013-03-04 | 261 | 261 | 254 | 256 | 3,303,000 | 256 |
| 2013-03-01 | 260 | 262 | 253 | 257 | 5,394,000 | 257 |
| 2013-02-28 | 261 | 266 | 259 | 261 | 8,084,000 | 261 |
| 2013-02-27 | 258 | 261 | 253 | 257 | 7,014,000 | 257 |
| 2013-02-26 | 261 | 265 | 257 | 258 | 9,182,000 | 258 |
| 2013-02-25 | 268 | 269 | 264 | 269 | 6,219,000 | 269 |
| 2013-02-22 | 256 | 259 | 248 | 259 | 9,217,000 | 259 |
| 2013-02-21 | 260 | 262 | 255 | 259 | 7,044,000 | 259 |
| 2013-02-20 | 269 | 273 | 262 | 265 | 7,099,000 | 265 |
| 2013-02-19 | 271 | 279 | 264 | 266 | 12,143,000 | 266 |
| 2013-02-18 | 258 | 273 | 256 | 264 | 10,015,000 | 264 |
| 2013-02-15 | 259 | 261 | 241 | 252 | 13,001,000 | 252 |
| 2013-02-14 | 263 | 270 | 259 | 266 | 8,123,000 | 266 |
| 2013-02-13 | 264 | 267 | 261 | 263 | 8,475,000 | 263 |
| 2013-02-12 | 278 | 280 | 267 | 269 | 7,978,000 | 269 |
| 2013-02-08 | 279 | 284 | 272 | 273 | 10,764,000 | 273 |
| 2013-02-07 | 290 | 293 | 280 | 289 | 7,023,000 | 289 |
| 2013-02-06 | 286 | 291 | 283 | 288 | 11,453,000 | 288 |
| 2013-02-05 | 274 | 282 | 271 | 273 | 10,079,000 | 273 |
| 2013-02-04 | 280 | 289 | 279 | 288 | 10,071,000 | 288 |
| 2013-02-01 | 264 | 283 | 263 | 278 | 14,955,000 | 278 |
| 2013-01-31 | 255 | 266 | 255 | 263 | 8,623,000 | 263 |
| 2013-01-30 | 252 | 258 | 252 | 257 | 7,015,000 | 257 |
| 2013-01-29 | 250 | 255 | 249 | 252 | 6,853,000 | 252 |
| 2013-01-28 | 256 | 257 | 247 | 253 | 6,317,000 | 253 |
| 2013-01-25 | 243 | 254 | 242 | 254 | 12,053,000 | 254 |
| 2013-01-24 | 230 | 238 | 225 | 235 | 8,151,000 | 235 |
| 2013-01-23 | 235 | 240 | 231 | 232 | 8,562,000 | 232 |
| 2013-01-22 | 248 | 248 | 239 | 245 | 8,969,000 | 245 |
| 2013-01-21 | 252 | 253 | 241 | 245 | 9,213,000 | 245 |
| 2013-01-18 | 238 | 245 | 236 | 245 | 9,432,000 | 245 |
| 2013-01-17 | 234 | 239 | 225 | 229 | 10,109,000 | 229 |
| 2013-01-16 | 244 | 244 | 230 | 233 | 10,762,000 | 233 |
| 2013-01-15 | 240 | 250 | 238 | 244 | 12,227,000 | 244 |
| 2013-01-11 | 234 | 235 | 230 | 234 | 8,106,000 | 234 |
| 2013-01-10 | 230 | 235 | 227 | 228 | 8,162,000 | 228 |
| 2013-01-09 | 221 | 229 | 219 | 225 | 11,024,000 | 225 |
| 2013-01-08 | 233 | 234 | 224 | 226 | 9,785,000 | 226 |
| 2013-01-07 | 248 | 248 | 237 | 238 | 6,975,000 | 238 |
| 2013-01-04 | 243 | 245 | 238 | 244 | 9,333,000 | 244 |
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
