6472 NTN(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 544 | 546 | 537 | 538 | 2,176,000 | 538 |
| 2014-12-29 | 556 | 558 | 544 | 548 | 2,223,000 | 548 |
| 2014-12-26 | 547 | 556 | 547 | 554 | 3,708,000 | 554 |
| 2014-12-25 | 542 | 548 | 540 | 544 | 2,090,000 | 544 |
| 2014-12-24 | 544 | 550 | 544 | 549 | 2,150,000 | 549 |
| 2014-12-22 | 543 | 544 | 533 | 538 | 3,198,000 | 538 |
| 2014-12-19 | 555 | 555 | 542 | 546 | 3,405,000 | 546 |
| 2014-12-18 | 533 | 545 | 532 | 542 | 5,320,000 | 542 |
| 2014-12-17 | 510 | 521 | 507 | 518 | 5,158,000 | 518 |
| 2014-12-16 | 517 | 517 | 502 | 511 | 6,305,000 | 511 |
| 2014-12-15 | 529 | 532 | 522 | 523 | 4,091,000 | 523 |
| 2014-12-12 | 530 | 543 | 530 | 537 | 4,804,000 | 537 |
| 2014-12-11 | 520 | 528 | 517 | 527 | 2,717,000 | 527 |
| 2014-12-10 | 531 | 534 | 523 | 529 | 4,365,000 | 529 |
| 2014-12-09 | 547 | 552 | 538 | 539 | 2,847,000 | 539 |
| 2014-12-08 | 555 | 558 | 552 | 554 | 2,237,000 | 554 |
| 2014-12-05 | 553 | 555 | 545 | 553 | 5,909,000 | 553 |
| 2014-12-04 | 559 | 563 | 557 | 561 | 2,362,000 | 561 |
| 2014-12-03 | 557 | 558 | 552 | 553 | 3,078,000 | 553 |
| 2014-12-02 | 550 | 554 | 548 | 550 | 2,897,000 | 550 |
| 2014-12-01 | 553 | 558 | 553 | 555 | 2,097,000 | 555 |
| 2014-11-28 | 548 | 553 | 547 | 553 | 2,655,000 | 553 |
| 2014-11-27 | 550 | 558 | 544 | 545 | 4,641,000 | 545 |
| 2014-11-26 | 545 | 548 | 542 | 546 | 2,988,000 | 546 |
| 2014-11-25 | 538 | 552 | 538 | 546 | 5,210,000 | 546 |
| 2014-11-21 | 525 | 532 | 515 | 532 | 3,499,000 | 532 |
| 2014-11-20 | 529 | 530 | 525 | 526 | 2,768,000 | 526 |
| 2014-11-19 | 524 | 534 | 521 | 521 | 3,398,000 | 521 |
| 2014-11-18 | 511 | 523 | 511 | 519 | 3,903,000 | 519 |
| 2014-11-17 | 520 | 520 | 503 | 507 | 5,063,000 | 507 |
| 2014-11-14 | 522 | 523 | 517 | 521 | 6,643,000 | 521 |
| 2014-11-13 | 509 | 516 | 507 | 515 | 4,847,000 | 515 |
| 2014-11-12 | 509 | 522 | 508 | 509 | 7,712,000 | 509 |
| 2014-11-11 | 498 | 508 | 496 | 505 | 5,578,000 | 505 |
| 2014-11-10 | 489 | 497 | 488 | 495 | 3,369,000 | 495 |
| 2014-11-07 | 492 | 494 | 488 | 491 | 3,246,000 | 491 |
| 2014-11-06 | 494 | 498 | 482 | 488 | 5,875,000 | 488 |
| 2014-11-05 | 480 | 493 | 479 | 490 | 5,788,000 | 490 |
| 2014-11-04 | 500 | 508 | 481 | 481 | 11,701,000 | 481 |
| 2014-10-31 | 450 | 472 | 444 | 466 | 8,158,000 | 466 |
| 2014-10-30 | 441 | 445 | 437 | 439 | 3,072,000 | 439 |
| 2014-10-29 | 439 | 450 | 438 | 441 | 6,435,000 | 441 |
| 2014-10-28 | 438 | 438 | 428 | 433 | 5,678,000 | 433 |
| 2014-10-27 | 448 | 449 | 442 | 443 | 3,380,000 | 443 |
| 2014-10-24 | 446 | 447 | 436 | 442 | 3,921,000 | 442 |
| 2014-10-23 | 431 | 439 | 428 | 432 | 3,871,000 | 432 |
| 2014-10-22 | 434 | 439 | 430 | 436 | 4,655,000 | 436 |
| 2014-10-21 | 435 | 436 | 415 | 421 | 7,283,000 | 421 |
| 2014-10-20 | 433 | 442 | 428 | 437 | 6,461,000 | 437 |
| 2014-10-17 | 429 | 430 | 414 | 414 | 6,964,000 | 414 |
| 2014-10-16 | 423 | 433 | 421 | 425 | 6,195,000 | 425 |
| 2014-10-15 | 435 | 439 | 429 | 437 | 5,094,000 | 437 |
| 2014-10-14 | 433 | 441 | 430 | 433 | 6,599,000 | 433 |
| 2014-10-10 | 448 | 453 | 443 | 449 | 8,279,000 | 449 |
| 2014-10-09 | 487 | 488 | 461 | 463 | 6,502,000 | 463 |
| 2014-10-08 | 478 | 490 | 473 | 483 | 7,743,000 | 483 |
| 2014-10-07 | 511 | 515 | 501 | 502 | 4,373,000 | 502 |
| 2014-10-06 | 510 | 522 | 506 | 515 | 5,556,000 | 515 |
| 2014-10-03 | 499 | 504 | 490 | 497 | 5,250,000 | 497 |
| 2014-10-02 | 500 | 505 | 484 | 501 | 13,093,000 | 501 |
| 2014-10-01 | 500 | 528 | 499 | 514 | 18,013,000 | 514 |
| 2014-09-30 | 495 | 497 | 488 | 495 | 5,737,000 | 495 |
| 2014-09-29 | 494 | 494 | 487 | 491 | 2,904,000 | 491 |
| 2014-09-26 | 478 | 489 | 477 | 487 | 3,814,000 | 487 |
| 2014-09-25 | 480 | 488 | 475 | 488 | 4,273,000 | 488 |
| 2014-09-24 | 475 | 478 | 470 | 473 | 3,381,000 | 473 |
| 2014-09-22 | 482 | 484 | 475 | 477 | 1,816,000 | 477 |
| 2014-09-19 | 475 | 482 | 473 | 482 | 4,542,000 | 482 |
| 2014-09-18 | 465 | 473 | 462 | 467 | 3,403,000 | 467 |
| 2014-09-17 | 465 | 466 | 456 | 458 | 3,603,000 | 458 |
| 2014-09-16 | 468 | 470 | 461 | 462 | 2,342,000 | 462 |
| 2014-09-12 | 472 | 474 | 465 | 471 | 7,863,000 | 471 |
| 2014-09-11 | 474 | 481 | 472 | 480 | 4,005,000 | 480 |
| 2014-09-10 | 468 | 472 | 463 | 471 | 2,999,000 | 471 |
| 2014-09-09 | 472 | 478 | 470 | 472 | 4,534,000 | 472 |
| 2014-09-08 | 459 | 464 | 458 | 462 | 1,448,000 | 462 |
| 2014-09-05 | 468 | 469 | 456 | 459 | 2,171,000 | 459 |
| 2014-09-04 | 466 | 466 | 458 | 461 | 2,255,000 | 461 |
| 2014-09-03 | 473 | 481 | 468 | 468 | 4,889,000 | 468 |
| 2014-09-02 | 455 | 468 | 454 | 466 | 9,063,000 | 466 |
| 2014-09-01 | 440 | 444 | 438 | 442 | 1,611,000 | 442 |
| 2014-08-29 | 447 | 447 | 436 | 437 | 3,309,000 | 437 |
| 2014-08-28 | 449 | 450 | 442 | 444 | 2,009,000 | 444 |
| 2014-08-27 | 452 | 455 | 447 | 452 | 2,415,000 | 452 |
| 2014-08-26 | 454 | 454 | 448 | 451 | 1,953,000 | 451 |
| 2014-08-25 | 445 | 455 | 444 | 454 | 3,218,000 | 454 |
| 2014-08-22 | 452 | 452 | 440 | 442 | 2,800,000 | 442 |
| 2014-08-21 | 450 | 452 | 446 | 452 | 2,951,000 | 452 |
| 2014-08-20 | 438 | 449 | 433 | 443 | 3,809,000 | 443 |
| 2014-08-19 | 450 | 451 | 441 | 443 | 2,970,000 | 443 |
| 2014-08-18 | 448 | 449 | 441 | 443 | 2,044,000 | 443 |
| 2014-08-15 | 452 | 454 | 447 | 449 | 2,558,000 | 449 |
| 2014-08-14 | 454 | 459 | 451 | 453 | 3,942,000 | 453 |
| 2014-08-13 | 439 | 451 | 436 | 449 | 6,014,000 | 449 |
| 2014-08-12 | 437 | 444 | 436 | 437 | 3,426,000 | 437 |
| 2014-08-11 | 430 | 440 | 428 | 438 | 5,212,000 | 438 |
| 2014-08-08 | 420 | 422 | 411 | 415 | 5,881,000 | 415 |
| 2014-08-07 | 435 | 435 | 423 | 430 | 5,817,000 | 430 |
| 2014-08-06 | 451 | 451 | 432 | 433 | 7,609,000 | 433 |
| 2014-08-05 | 473 | 475 | 452 | 452 | 4,349,000 | 452 |
| 2014-08-04 | 464 | 472 | 460 | 470 | 4,919,000 | 470 |
| 2014-08-01 | 477 | 477 | 457 | 463 | 10,108,000 | 463 |
| 2014-07-31 | 505 | 510 | 500 | 501 | 5,020,000 | 501 |
| 2014-07-30 | 486 | 501 | 485 | 497 | 6,542,000 | 497 |
| 2014-07-29 | 478 | 482 | 476 | 480 | 2,455,000 | 480 |
| 2014-07-28 | 477 | 479 | 473 | 476 | 2,716,000 | 476 |
| 2014-07-25 | 476 | 484 | 473 | 483 | 2,355,000 | 483 |
| 2014-07-24 | 481 | 481 | 468 | 473 | 2,483,000 | 473 |
| 2014-07-23 | 485 | 488 | 475 | 475 | 3,206,000 | 475 |
| 2014-07-22 | 468 | 483 | 467 | 483 | 4,288,000 | 483 |
| 2014-07-18 | 463 | 468 | 461 | 464 | 2,376,000 | 464 |
| 2014-07-17 | 478 | 479 | 471 | 472 | 2,403,000 | 472 |
| 2014-07-16 | 472 | 477 | 471 | 474 | 3,492,000 | 474 |
| 2014-07-15 | 473 | 479 | 468 | 474 | 3,384,000 | 474 |
| 2014-07-14 | 458 | 469 | 457 | 468 | 1,915,000 | 468 |
| 2014-07-11 | 458 | 463 | 455 | 458 | 2,934,000 | 458 |
| 2014-07-10 | 464 | 472 | 462 | 464 | 3,546,000 | 464 |
| 2014-07-09 | 456 | 463 | 455 | 459 | 2,211,000 | 459 |
| 2014-07-08 | 464 | 469 | 457 | 466 | 2,711,000 | 466 |
| 2014-07-07 | 472 | 472 | 463 | 463 | 2,559,000 | 463 |
| 2014-07-04 | 470 | 473 | 467 | 468 | 3,222,000 | 468 |
| 2014-07-03 | 464 | 467 | 460 | 463 | 3,631,000 | 463 |
| 2014-07-02 | 457 | 462 | 456 | 460 | 4,433,000 | 460 |
| 2014-07-01 | 441 | 454 | 441 | 450 | 3,119,000 | 450 |
| 2014-06-30 | 437 | 443 | 437 | 442 | 2,698,000 | 442 |
| 2014-06-27 | 445 | 446 | 432 | 435 | 3,304,000 | 435 |
| 2014-06-26 | 447 | 448 | 441 | 447 | 2,218,000 | 447 |
| 2014-06-25 | 449 | 450 | 444 | 446 | 3,778,000 | 446 |
| 2014-06-24 | 448 | 451 | 443 | 448 | 3,557,000 | 448 |
| 2014-06-23 | 450 | 456 | 447 | 454 | 3,485,000 | 454 |
| 2014-06-20 | 454 | 455 | 442 | 445 | 3,804,000 | 445 |
| 2014-06-19 | 447 | 455 | 446 | 453 | 2,964,000 | 453 |
| 2014-06-18 | 441 | 446 | 436 | 445 | 2,684,000 | 445 |
| 2014-06-17 | 444 | 444 | 435 | 439 | 3,172,000 | 439 |
| 2014-06-16 | 453 | 454 | 437 | 442 | 4,124,000 | 442 |
| 2014-06-13 | 444 | 457 | 442 | 457 | 7,464,000 | 457 |
| 2014-06-12 | 440 | 443 | 436 | 441 | 3,232,000 | 441 |
| 2014-06-11 | 436 | 443 | 435 | 441 | 4,300,000 | 441 |
| 2014-06-10 | 439 | 444 | 432 | 435 | 3,564,000 | 435 |
| 2014-06-09 | 443 | 447 | 438 | 440 | 3,944,000 | 440 |
| 2014-06-06 | 437 | 439 | 434 | 436 | 3,085,000 | 436 |
| 2014-06-05 | 433 | 438 | 431 | 434 | 3,819,000 | 434 |
| 2014-06-04 | 427 | 432 | 422 | 431 | 4,163,000 | 431 |
| 2014-06-03 | 429 | 432 | 420 | 423 | 5,290,000 | 423 |
| 2014-06-02 | 414 | 421 | 412 | 418 | 6,241,000 | 418 |
| 2014-05-30 | 408 | 414 | 402 | 403 | 6,176,000 | 403 |
| 2014-05-29 | 391 | 408 | 389 | 403 | 6,096,000 | 403 |
| 2014-05-28 | 392 | 401 | 387 | 389 | 5,662,000 | 389 |
| 2014-05-27 | 388 | 397 | 387 | 393 | 5,266,000 | 393 |
| 2014-05-26 | 383 | 391 | 379 | 390 | 6,168,000 | 390 |
| 2014-05-23 | 366 | 377 | 365 | 375 | 3,540,000 | 375 |
| 2014-05-22 | 359 | 369 | 356 | 365 | 3,110,000 | 365 |
| 2014-05-21 | 348 | 355 | 346 | 355 | 2,547,000 | 355 |
| 2014-05-20 | 353 | 356 | 344 | 351 | 5,313,000 | 351 |
| 2014-05-19 | 360 | 362 | 347 | 349 | 5,584,000 | 349 |
| 2014-05-16 | 368 | 371 | 359 | 362 | 5,668,000 | 362 |
| 2014-05-15 | 382 | 383 | 369 | 374 | 14,686,000 | 374 |
| 2014-05-14 | 349 | 364 | 346 | 358 | 4,603,000 | 358 |
| 2014-05-13 | 346 | 349 | 341 | 348 | 2,703,000 | 348 |
| 2014-05-12 | 335 | 346 | 333 | 339 | 4,685,000 | 339 |
| 2014-05-09 | 343 | 344 | 331 | 334 | 5,520,000 | 334 |
| 2014-05-08 | 346 | 347 | 341 | 345 | 3,310,000 | 345 |
| 2014-05-07 | 355 | 356 | 343 | 343 | 3,079,000 | 343 |
| 2014-05-02 | 362 | 363 | 355 | 361 | 2,350,000 | 361 |
| 2014-05-01 | 354 | 365 | 353 | 364 | 3,200,000 | 364 |
| 2014-04-30 | 364 | 365 | 348 | 350 | 3,993,000 | 350 |
| 2014-04-28 | 370 | 372 | 360 | 364 | 3,035,000 | 364 |
| 2014-04-25 | 377 | 380 | 371 | 374 | 3,030,000 | 374 |
| 2014-04-24 | 377 | 381 | 371 | 372 | 3,348,000 | 372 |
| 2014-04-23 | 369 | 377 | 368 | 377 | 3,276,000 | 377 |
| 2014-04-22 | 374 | 375 | 364 | 365 | 3,474,000 | 365 |
| 2014-04-21 | 371 | 379 | 370 | 375 | 3,193,000 | 375 |
| 2014-04-18 | 363 | 370 | 361 | 367 | 2,322,000 | 367 |
| 2014-04-17 | 368 | 375 | 360 | 361 | 5,184,000 | 361 |
| 2014-04-16 | 359 | 369 | 358 | 368 | 4,570,000 | 368 |
| 2014-04-15 | 350 | 364 | 350 | 359 | 8,084,000 | 359 |
| 2014-04-14 | 334 | 343 | 334 | 340 | 2,578,000 | 340 |
| 2014-04-11 | 332 | 342 | 331 | 338 | 6,613,000 | 338 |
| 2014-04-10 | 354 | 356 | 343 | 347 | 4,320,000 | 347 |
| 2014-04-09 | 360 | 363 | 345 | 347 | 5,104,000 | 347 |
| 2014-04-08 | 378 | 378 | 365 | 368 | 5,461,000 | 368 |
| 2014-04-07 | 371 | 382 | 371 | 380 | 4,034,000 | 380 |
| 2014-04-04 | 370 | 378 | 368 | 377 | 3,427,000 | 377 |
| 2014-04-03 | 375 | 381 | 372 | 373 | 5,453,000 | 373 |
| 2014-04-02 | 361 | 383 | 360 | 376 | 6,909,000 | 376 |
| 2014-04-01 | 356 | 358 | 349 | 355 | 4,404,000 | 355 |
| 2014-03-31 | 345 | 352 | 341 | 351 | 5,567,000 | 351 |
| 2014-03-28 | 340 | 341 | 331 | 339 | 7,191,000 | 339 |
| 2014-03-27 | 340 | 344 | 332 | 343 | 7,155,000 | 343 |
| 2014-03-26 | 335 | 347 | 326 | 347 | 9,519,000 | 347 |
| 2014-03-25 | 331 | 334 | 316 | 332 | 9,098,000 | 332 |
| 2014-03-24 | 348 | 350 | 331 | 334 | 10,302,000 | 334 |
| 2014-03-20 | 360 | 362 | 349 | 350 | 5,603,000 | 350 |
| 2014-03-19 | 361 | 365 | 353 | 356 | 4,949,000 | 356 |
| 2014-03-18 | 362 | 368 | 357 | 358 | 5,111,000 | 358 |
| 2014-03-17 | 357 | 359 | 350 | 354 | 4,386,000 | 354 |
| 2014-03-14 | 365 | 366 | 356 | 357 | 7,201,000 | 357 |
| 2014-03-13 | 380 | 382 | 375 | 377 | 3,257,000 | 377 |
| 2014-03-12 | 386 | 387 | 379 | 379 | 3,602,000 | 379 |
| 2014-03-11 | 394 | 396 | 386 | 391 | 2,903,000 | 391 |
| 2014-03-10 | 390 | 392 | 387 | 390 | 3,866,000 | 390 |
| 2014-03-07 | 395 | 397 | 384 | 389 | 4,418,000 | 389 |
| 2014-03-06 | 384 | 390 | 380 | 390 | 4,522,000 | 390 |
| 2014-03-05 | 376 | 388 | 374 | 384 | 7,669,000 | 384 |
| 2014-03-04 | 369 | 379 | 368 | 373 | 4,369,000 | 373 |
| 2014-03-03 | 375 | 378 | 366 | 376 | 5,395,000 | 376 |
| 2014-02-28 | 378 | 388 | 377 | 385 | 6,217,000 | 385 |
| 2014-02-27 | 380 | 381 | 371 | 374 | 6,068,000 | 374 |
| 2014-02-26 | 384 | 389 | 381 | 384 | 4,462,000 | 384 |
| 2014-02-25 | 386 | 390 | 383 | 387 | 4,593,000 | 387 |
| 2014-02-24 | 378 | 388 | 376 | 384 | 6,213,000 | 384 |
| 2014-02-21 | 366 | 375 | 366 | 375 | 4,590,000 | 375 |
| 2014-02-20 | 382 | 385 | 366 | 368 | 5,023,000 | 368 |
| 2014-02-19 | 381 | 385 | 378 | 384 | 4,462,000 | 384 |
| 2014-02-18 | 380 | 387 | 374 | 385 | 6,336,000 | 385 |
| 2014-02-17 | 379 | 382 | 373 | 377 | 4,848,000 | 377 |
| 2014-02-14 | 386 | 391 | 370 | 375 | 5,600,000 | 375 |
| 2014-02-13 | 397 | 398 | 387 | 390 | 3,942,000 | 390 |
| 2014-02-12 | 398 | 401 | 391 | 398 | 3,950,000 | 398 |
| 2014-02-10 | 406 | 406 | 390 | 394 | 4,374,000 | 394 |
| 2014-02-07 | 403 | 412 | 393 | 398 | 4,851,000 | 398 |
| 2014-02-06 | 385 | 393 | 380 | 385 | 7,000,000 | 385 |
| 2014-02-05 | 405 | 405 | 378 | 388 | 11,259,000 | 388 |
| 2014-02-04 | 400 | 404 | 389 | 389 | 7,336,000 | 389 |
| 2014-02-03 | 418 | 425 | 403 | 412 | 9,236,000 | 412 |
| 2014-01-31 | 460 | 463 | 444 | 449 | 3,538,000 | 449 |
| 2014-01-30 | 460 | 462 | 452 | 456 | 4,592,000 | 456 |
| 2014-01-29 | 480 | 482 | 462 | 469 | 6,125,000 | 469 |
| 2014-01-28 | 460 | 483 | 455 | 472 | 12,647,000 | 472 |
| 2014-01-27 | 482 | 489 | 472 | 477 | 10,412,000 | 477 |
| 2014-01-24 | 505 | 515 | 503 | 508 | 6,829,000 | 508 |
| 2014-01-23 | 527 | 529 | 517 | 517 | 5,542,000 | 517 |
| 2014-01-22 | 516 | 530 | 515 | 523 | 5,889,000 | 523 |
| 2014-01-21 | 516 | 521 | 512 | 515 | 4,234,000 | 515 |
| 2014-01-20 | 522 | 522 | 506 | 515 | 4,325,000 | 515 |
| 2014-01-17 | 519 | 526 | 519 | 525 | 3,532,000 | 525 |
| 2014-01-16 | 521 | 537 | 519 | 527 | 8,349,000 | 527 |
| 2014-01-15 | 494 | 524 | 493 | 522 | 12,779,000 | 522 |
| 2014-01-14 | 483 | 493 | 473 | 484 | 10,287,000 | 484 |
| 2014-01-10 | 469 | 482 | 467 | 482 | 5,512,000 | 482 |
| 2014-01-09 | 478 | 479 | 472 | 474 | 3,352,000 | 474 |
| 2014-01-08 | 470 | 481 | 468 | 481 | 3,987,000 | 481 |
| 2014-01-07 | 464 | 470 | 461 | 462 | 3,314,000 | 462 |
| 2014-01-06 | 471 | 472 | 463 | 465 | 4,682,000 | 465 |
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