6472 NTN(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 520 | 531 | 516 | 517 | 2,671,000 | 517 |
| 2015-12-29 | 520 | 521 | 507 | 520 | 2,354,000 | 520 |
| 2015-12-28 | 508 | 520 | 507 | 517 | 4,372,000 | 517 |
| 2015-12-25 | 511 | 512 | 499 | 503 | 3,437,000 | 503 |
| 2015-12-24 | 520 | 533 | 511 | 513 | 6,840,000 | 513 |
| 2015-12-22 | 521 | 527 | 514 | 518 | 3,969,000 | 518 |
| 2015-12-21 | 515 | 522 | 507 | 521 | 4,072,000 | 521 |
| 2015-12-18 | 538 | 540 | 516 | 518 | 9,784,000 | 518 |
| 2015-12-17 | 543 | 553 | 540 | 542 | 7,459,000 | 542 |
| 2015-12-16 | 533 | 537 | 526 | 531 | 4,184,000 | 531 |
| 2015-12-15 | 538 | 542 | 523 | 524 | 3,170,000 | 524 |
| 2015-12-14 | 536 | 538 | 524 | 537 | 4,550,000 | 537 |
| 2015-12-11 | 541 | 556 | 541 | 554 | 4,793,000 | 554 |
| 2015-12-10 | 559 | 560 | 548 | 551 | 5,924,000 | 551 |
| 2015-12-09 | 574 | 582 | 570 | 572 | 4,680,000 | 572 |
| 2015-12-08 | 599 | 600 | 577 | 579 | 4,933,000 | 579 |
| 2015-12-07 | 604 | 606 | 598 | 599 | 3,963,000 | 599 |
| 2015-12-04 | 596 | 600 | 591 | 594 | 4,720,000 | 594 |
| 2015-12-03 | 595 | 611 | 594 | 606 | 7,532,000 | 606 |
| 2015-12-02 | 588 | 597 | 582 | 595 | 4,318,000 | 595 |
| 2015-12-01 | 576 | 596 | 576 | 592 | 4,243,000 | 592 |
| 2015-11-30 | 581 | 586 | 576 | 579 | 4,002,000 | 579 |
| 2015-11-27 | 582 | 585 | 574 | 580 | 5,524,000 | 580 |
| 2015-11-26 | 580 | 594 | 580 | 590 | 6,716,000 | 590 |
| 2015-11-25 | 570 | 578 | 570 | 574 | 3,553,000 | 574 |
| 2015-11-24 | 556 | 575 | 556 | 573 | 3,477,000 | 573 |
| 2015-11-20 | 559 | 566 | 556 | 564 | 3,328,000 | 564 |
| 2015-11-19 | 568 | 570 | 557 | 559 | 8,291,000 | 559 |
| 2015-11-18 | 575 | 580 | 558 | 558 | 6,167,000 | 558 |
| 2015-11-17 | 564 | 573 | 563 | 568 | 5,724,000 | 568 |
| 2015-11-16 | 556 | 558 | 548 | 554 | 5,866,000 | 554 |
| 2015-11-13 | 564 | 573 | 558 | 573 | 5,212,000 | 573 |
| 2015-11-12 | 562 | 573 | 555 | 573 | 7,032,000 | 573 |
| 2015-11-11 | 568 | 580 | 563 | 569 | 6,326,000 | 569 |
| 2015-11-10 | 570 | 586 | 568 | 584 | 6,855,000 | 584 |
| 2015-11-09 | 559 | 588 | 557 | 584 | 13,521,000 | 584 |
| 2015-11-06 | 569 | 570 | 538 | 543 | 11,792,000 | 543 |
| 2015-11-05 | 562 | 577 | 562 | 575 | 3,607,000 | 575 |
| 2015-11-04 | 563 | 572 | 556 | 561 | 5,880,000 | 561 |
| 2015-11-02 | 557 | 571 | 551 | 552 | 9,364,000 | 552 |
| 2015-10-30 | 597 | 611 | 589 | 607 | 3,799,000 | 607 |
| 2015-10-29 | 598 | 607 | 586 | 594 | 5,009,000 | 594 |
| 2015-10-28 | 584 | 589 | 565 | 588 | 5,221,000 | 588 |
| 2015-10-27 | 603 | 604 | 587 | 589 | 3,393,000 | 589 |
| 2015-10-26 | 604 | 613 | 602 | 604 | 6,609,000 | 604 |
| 2015-10-23 | 590 | 598 | 578 | 580 | 5,786,000 | 580 |
| 2015-10-22 | 559 | 570 | 558 | 564 | 3,676,000 | 564 |
| 2015-10-21 | 533 | 568 | 531 | 565 | 6,929,000 | 565 |
| 2015-10-20 | 540 | 540 | 527 | 531 | 4,519,000 | 531 |
| 2015-10-19 | 555 | 557 | 531 | 535 | 8,426,000 | 535 |
| 2015-10-16 | 568 | 568 | 557 | 560 | 5,350,000 | 560 |
| 2015-10-15 | 553 | 565 | 549 | 561 | 5,883,000 | 561 |
| 2015-10-14 | 579 | 581 | 561 | 563 | 4,576,000 | 563 |
| 2015-10-13 | 590 | 603 | 584 | 586 | 5,681,000 | 586 |
| 2015-10-09 | 570 | 594 | 568 | 591 | 7,255,000 | 591 |
| 2015-10-08 | 558 | 582 | 554 | 555 | 6,639,000 | 555 |
| 2015-10-07 | 536 | 553 | 534 | 550 | 4,955,000 | 550 |
| 2015-10-06 | 547 | 554 | 534 | 536 | 5,293,000 | 536 |
| 2015-10-05 | 533 | 542 | 528 | 531 | 5,476,000 | 531 |
| 2015-10-02 | 504 | 522 | 500 | 515 | 3,984,000 | 515 |
| 2015-10-01 | 501 | 517 | 494 | 514 | 8,633,000 | 514 |
| 2015-09-30 | 497 | 500 | 485 | 490 | 10,223,000 | 490 |
| 2015-09-29 | 514 | 514 | 496 | 497 | 6,068,000 | 497 |
| 2015-09-28 | 532 | 538 | 524 | 530 | 2,880,000 | 530 |
| 2015-09-25 | 536 | 540 | 518 | 540 | 6,501,000 | 540 |
| 2015-09-24 | 559 | 561 | 536 | 537 | 5,903,000 | 537 |
| 2015-09-18 | 592 | 594 | 576 | 587 | 5,131,000 | 587 |
| 2015-09-17 | 596 | 612 | 592 | 607 | 4,179,000 | 607 |
| 2015-09-16 | 571 | 590 | 568 | 586 | 4,271,000 | 586 |
| 2015-09-15 | 566 | 575 | 561 | 561 | 2,704,000 | 561 |
| 2015-09-14 | 577 | 582 | 558 | 561 | 3,128,000 | 561 |
| 2015-09-11 | 565 | 586 | 565 | 575 | 4,391,000 | 575 |
| 2015-09-10 | 570 | 577 | 561 | 575 | 3,234,000 | 575 |
| 2015-09-09 | 576 | 587 | 569 | 587 | 5,414,000 | 587 |
| 2015-09-08 | 557 | 561 | 547 | 549 | 6,443,000 | 549 |
| 2015-09-07 | 560 | 572 | 549 | 569 | 4,432,000 | 569 |
| 2015-09-04 | 583 | 584 | 552 | 570 | 5,776,000 | 570 |
| 2015-09-03 | 587 | 602 | 583 | 588 | 3,892,000 | 588 |
| 2015-09-02 | 577 | 592 | 574 | 578 | 6,472,000 | 578 |
| 2015-09-01 | 630 | 630 | 595 | 595 | 6,397,000 | 595 |
| 2015-08-31 | 645 | 647 | 628 | 632 | 3,914,000 | 632 |
| 2015-08-28 | 637 | 647 | 633 | 646 | 3,182,000 | 646 |
| 2015-08-27 | 631 | 634 | 615 | 618 | 3,230,000 | 618 |
| 2015-08-26 | 598 | 620 | 591 | 615 | 4,038,000 | 615 |
| 2015-08-25 | 593 | 634 | 591 | 593 | 6,752,000 | 593 |
| 2015-08-24 | 642 | 652 | 619 | 620 | 5,476,000 | 620 |
| 2015-08-21 | 670 | 675 | 661 | 662 | 5,271,000 | 662 |
| 2015-08-20 | 695 | 703 | 686 | 698 | 5,588,000 | 698 |
| 2015-08-19 | 714 | 727 | 699 | 705 | 4,167,000 | 705 |
| 2015-08-18 | 727 | 727 | 714 | 717 | 2,893,000 | 717 |
| 2015-08-17 | 728 | 728 | 717 | 725 | 2,890,000 | 725 |
| 2015-08-14 | 736 | 741 | 714 | 722 | 5,131,000 | 722 |
| 2015-08-13 | 738 | 746 | 734 | 742 | 2,156,000 | 742 |
| 2015-08-12 | 748 | 760 | 731 | 737 | 3,497,000 | 737 |
| 2015-08-11 | 767 | 768 | 749 | 755 | 2,495,000 | 755 |
| 2015-08-10 | 752 | 757 | 743 | 752 | 2,700,000 | 752 |
| 2015-08-07 | 748 | 769 | 746 | 764 | 2,589,000 | 764 |
| 2015-08-06 | 760 | 768 | 756 | 760 | 6,206,000 | 760 |
| 2015-08-05 | 715 | 746 | 709 | 741 | 4,389,000 | 741 |
| 2015-08-04 | 718 | 730 | 703 | 726 | 5,727,000 | 726 |
| 2015-08-03 | 735 | 758 | 725 | 728 | 11,148,000 | 728 |
| 2015-07-31 | 692 | 710 | 687 | 705 | 2,681,000 | 705 |
| 2015-07-30 | 692 | 713 | 692 | 705 | 5,760,000 | 705 |
| 2015-07-29 | 690 | 694 | 668 | 671 | 3,558,000 | 671 |
| 2015-07-28 | 677 | 687 | 664 | 681 | 3,541,000 | 681 |
| 2015-07-27 | 698 | 708 | 682 | 689 | 4,961,000 | 689 |
| 2015-07-24 | 703 | 705 | 688 | 690 | 3,138,000 | 690 |
| 2015-07-23 | 719 | 721 | 702 | 710 | 2,807,000 | 710 |
| 2015-07-22 | 716 | 719 | 712 | 717 | 1,973,000 | 717 |
| 2015-07-21 | 727 | 727 | 720 | 727 | 2,116,000 | 727 |
| 2015-07-17 | 724 | 724 | 712 | 714 | 2,883,000 | 714 |
| 2015-07-16 | 714 | 725 | 696 | 725 | 4,990,000 | 725 |
| 2015-07-15 | 740 | 740 | 709 | 712 | 5,575,000 | 712 |
| 2015-07-14 | 742 | 753 | 735 | 738 | 4,031,000 | 738 |
| 2015-07-13 | 742 | 743 | 719 | 724 | 5,489,000 | 724 |
| 2015-07-10 | 723 | 725 | 707 | 712 | 3,513,000 | 712 |
| 2015-07-09 | 688 | 722 | 678 | 719 | 6,041,000 | 719 |
| 2015-07-08 | 752 | 755 | 713 | 713 | 7,005,000 | 713 |
| 2015-07-07 | 772 | 782 | 752 | 754 | 4,470,000 | 754 |
| 2015-07-06 | 762 | 767 | 750 | 757 | 5,243,000 | 757 |
| 2015-07-03 | 788 | 791 | 776 | 781 | 3,957,000 | 781 |
| 2015-07-02 | 800 | 801 | 784 | 788 | 3,753,000 | 788 |
| 2015-07-01 | 773 | 800 | 770 | 790 | 4,714,000 | 790 |
| 2015-06-30 | 763 | 772 | 754 | 770 | 5,017,000 | 770 |
| 2015-06-29 | 762 | 775 | 754 | 760 | 6,533,000 | 760 |
| 2015-06-26 | 804 | 813 | 796 | 797 | 4,353,000 | 797 |
| 2015-06-25 | 780 | 806 | 777 | 798 | 6,299,000 | 798 |
| 2015-06-24 | 776 | 782 | 769 | 775 | 2,864,000 | 775 |
| 2015-06-23 | 781 | 781 | 769 | 774 | 4,130,000 | 774 |
| 2015-06-22 | 774 | 781 | 767 | 773 | 3,701,000 | 773 |
| 2015-06-19 | 776 | 783 | 764 | 782 | 6,733,000 | 782 |
| 2015-06-18 | 797 | 804 | 777 | 778 | 8,477,000 | 778 |
| 2015-06-17 | 790 | 819 | 784 | 808 | 15,999,000 | 808 |
| 2015-06-16 | 754 | 767 | 736 | 754 | 7,017,000 | 754 |
| 2015-06-15 | 739 | 760 | 733 | 758 | 4,234,000 | 758 |
| 2015-06-12 | 731 | 748 | 726 | 746 | 5,481,000 | 746 |
| 2015-06-11 | 733 | 733 | 724 | 731 | 3,710,000 | 731 |
| 2015-06-10 | 730 | 742 | 722 | 727 | 3,675,000 | 727 |
| 2015-06-09 | 730 | 737 | 723 | 724 | 3,578,000 | 724 |
| 2015-06-08 | 755 | 756 | 734 | 737 | 4,450,000 | 737 |
| 2015-06-05 | 753 | 754 | 742 | 751 | 2,691,000 | 751 |
| 2015-06-04 | 757 | 760 | 747 | 747 | 1,888,000 | 747 |
| 2015-06-03 | 743 | 758 | 740 | 754 | 3,204,000 | 754 |
| 2015-06-02 | 744 | 754 | 737 | 745 | 4,254,000 | 745 |
| 2015-06-01 | 730 | 735 | 723 | 734 | 2,551,000 | 734 |
| 2015-05-29 | 736 | 738 | 723 | 736 | 4,277,000 | 736 |
| 2015-05-28 | 741 | 750 | 740 | 743 | 3,405,000 | 743 |
| 2015-05-27 | 730 | 739 | 730 | 736 | 3,982,000 | 736 |
| 2015-05-26 | 739 | 741 | 730 | 737 | 3,007,000 | 737 |
| 2015-05-25 | 745 | 747 | 738 | 741 | 2,738,000 | 741 |
| 2015-05-22 | 732 | 741 | 727 | 739 | 2,533,000 | 739 |
| 2015-05-21 | 730 | 740 | 725 | 730 | 3,364,000 | 730 |
| 2015-05-20 | 740 | 756 | 724 | 732 | 4,605,000 | 732 |
| 2015-05-19 | 725 | 740 | 723 | 728 | 5,627,000 | 728 |
| 2015-05-18 | 704 | 714 | 701 | 714 | 4,046,000 | 714 |
| 2015-05-15 | 705 | 705 | 689 | 699 | 3,526,000 | 699 |
| 2015-05-14 | 700 | 713 | 683 | 696 | 7,503,000 | 696 |
| 2015-05-13 | 669 | 676 | 663 | 675 | 2,858,000 | 675 |
| 2015-05-12 | 650 | 670 | 642 | 669 | 2,971,000 | 669 |
| 2015-05-11 | 648 | 653 | 643 | 649 | 1,928,000 | 649 |
| 2015-05-08 | 632 | 645 | 630 | 640 | 3,018,000 | 640 |
| 2015-05-07 | 649 | 652 | 630 | 632 | 4,718,000 | 632 |
| 2015-05-01 | 653 | 660 | 649 | 659 | 2,747,000 | 659 |
| 2015-04-30 | 678 | 679 | 653 | 656 | 3,919,000 | 656 |
| 2015-04-28 | 660 | 683 | 660 | 680 | 5,424,000 | 680 |
| 2015-04-27 | 656 | 659 | 648 | 654 | 2,426,000 | 654 |
| 2015-04-24 | 671 | 672 | 661 | 664 | 2,057,000 | 664 |
| 2015-04-23 | 658 | 674 | 653 | 669 | 4,238,000 | 669 |
| 2015-04-22 | 655 | 658 | 649 | 656 | 2,242,000 | 656 |
| 2015-04-21 | 646 | 650 | 638 | 650 | 2,238,000 | 650 |
| 2015-04-20 | 632 | 644 | 626 | 640 | 2,853,000 | 640 |
| 2015-04-17 | 667 | 667 | 644 | 645 | 3,641,000 | 645 |
| 2015-04-16 | 660 | 672 | 659 | 665 | 4,296,000 | 665 |
| 2015-04-15 | 657 | 665 | 655 | 659 | 3,448,000 | 659 |
| 2015-04-14 | 657 | 669 | 651 | 656 | 4,354,000 | 656 |
| 2015-04-13 | 652 | 654 | 634 | 638 | 4,424,000 | 638 |
| 2015-04-10 | 664 | 665 | 656 | 658 | 2,600,000 | 658 |
| 2015-04-09 | 658 | 663 | 654 | 660 | 1,936,000 | 660 |
| 2015-04-08 | 666 | 669 | 659 | 662 | 2,911,000 | 662 |
| 2015-04-07 | 654 | 667 | 652 | 659 | 3,715,000 | 659 |
| 2015-04-06 | 652 | 655 | 646 | 648 | 3,519,000 | 648 |
| 2015-04-03 | 637 | 658 | 634 | 658 | 5,030,000 | 658 |
| 2015-04-02 | 633 | 640 | 625 | 634 | 5,409,000 | 634 |
| 2015-04-01 | 634 | 635 | 615 | 621 | 4,609,000 | 621 |
| 2015-03-31 | 638 | 647 | 635 | 637 | 7,002,000 | 637 |
| 2015-03-30 | 627 | 633 | 612 | 628 | 6,404,000 | 628 |
| 2015-03-27 | 611 | 628 | 604 | 607 | 3,691,000 | 607 |
| 2015-03-26 | 619 | 621 | 603 | 604 | 4,123,000 | 604 |
| 2015-03-25 | 631 | 632 | 620 | 626 | 2,349,000 | 626 |
| 2015-03-24 | 629 | 635 | 626 | 632 | 1,615,000 | 632 |
| 2015-03-23 | 634 | 639 | 632 | 635 | 2,591,000 | 635 |
| 2015-03-20 | 628 | 632 | 622 | 631 | 2,792,000 | 631 |
| 2015-03-19 | 627 | 629 | 619 | 623 | 3,998,000 | 623 |
| 2015-03-18 | 630 | 637 | 622 | 635 | 7,809,000 | 635 |
| 2015-03-17 | 601 | 638 | 600 | 620 | 9,240,000 | 620 |
| 2015-03-16 | 592 | 597 | 590 | 595 | 2,568,000 | 595 |
| 2015-03-13 | 593 | 595 | 584 | 590 | 5,006,000 | 590 |
| 2015-03-12 | 576 | 585 | 564 | 583 | 7,367,000 | 583 |
| 2015-03-11 | 567 | 577 | 566 | 575 | 3,322,000 | 575 |
| 2015-03-10 | 584 | 586 | 568 | 571 | 3,045,000 | 571 |
| 2015-03-09 | 580 | 584 | 577 | 580 | 2,441,000 | 580 |
| 2015-03-06 | 583 | 586 | 578 | 583 | 2,625,000 | 583 |
| 2015-03-05 | 587 | 589 | 580 | 581 | 2,284,000 | 581 |
| 2015-03-04 | 593 | 595 | 580 | 590 | 4,320,000 | 590 |
| 2015-03-03 | 610 | 615 | 592 | 597 | 3,811,000 | 597 |
| 2015-03-02 | 602 | 612 | 596 | 608 | 4,072,000 | 608 |
| 2015-02-27 | 603 | 604 | 591 | 598 | 3,304,000 | 598 |
| 2015-02-26 | 580 | 606 | 580 | 601 | 6,280,000 | 601 |
| 2015-02-25 | 582 | 595 | 580 | 583 | 4,594,000 | 583 |
| 2015-02-24 | 564 | 583 | 564 | 578 | 4,222,000 | 578 |
| 2015-02-23 | 570 | 577 | 557 | 561 | 4,538,000 | 561 |
| 2015-02-20 | 560 | 569 | 554 | 567 | 4,137,000 | 567 |
| 2015-02-19 | 557 | 565 | 557 | 564 | 3,690,000 | 564 |
| 2015-02-18 | 558 | 561 | 554 | 557 | 3,194,000 | 557 |
| 2015-02-17 | 542 | 558 | 538 | 557 | 3,450,000 | 557 |
| 2015-02-16 | 540 | 555 | 539 | 545 | 3,488,000 | 545 |
| 2015-02-13 | 541 | 544 | 532 | 540 | 4,164,000 | 540 |
| 2015-02-12 | 550 | 554 | 541 | 549 | 4,775,000 | 549 |
| 2015-02-10 | 545 | 549 | 536 | 546 | 4,691,000 | 546 |
| 2015-02-09 | 533 | 548 | 530 | 545 | 8,026,000 | 545 |
| 2015-02-06 | 509 | 518 | 507 | 513 | 5,181,000 | 513 |
| 2015-02-05 | 502 | 505 | 494 | 497 | 4,157,000 | 497 |
| 2015-02-04 | 509 | 512 | 497 | 500 | 3,574,000 | 500 |
| 2015-02-03 | 511 | 524 | 494 | 497 | 7,225,000 | 497 |
| 2015-02-02 | 505 | 506 | 499 | 501 | 2,766,000 | 501 |
| 2015-01-30 | 517 | 519 | 507 | 510 | 2,762,000 | 510 |
| 2015-01-29 | 521 | 522 | 510 | 511 | 2,870,000 | 511 |
| 2015-01-28 | 508 | 525 | 508 | 523 | 3,944,000 | 523 |
| 2015-01-27 | 507 | 515 | 507 | 511 | 3,059,000 | 511 |
| 2015-01-26 | 499 | 502 | 496 | 499 | 4,042,000 | 499 |
| 2015-01-23 | 513 | 519 | 506 | 509 | 2,649,000 | 509 |
| 2015-01-22 | 497 | 507 | 496 | 506 | 2,933,000 | 506 |
| 2015-01-21 | 508 | 509 | 492 | 494 | 4,413,000 | 494 |
| 2015-01-20 | 497 | 505 | 496 | 501 | 4,430,000 | 501 |
| 2015-01-19 | 498 | 498 | 486 | 493 | 3,547,000 | 493 |
| 2015-01-16 | 487 | 494 | 483 | 491 | 6,707,000 | 491 |
| 2015-01-15 | 505 | 511 | 501 | 503 | 4,931,000 | 503 |
| 2015-01-14 | 508 | 510 | 499 | 501 | 3,871,000 | 501 |
| 2015-01-13 | 507 | 515 | 497 | 514 | 3,294,000 | 514 |
| 2015-01-09 | 524 | 526 | 513 | 516 | 3,657,000 | 516 |
| 2015-01-08 | 521 | 524 | 518 | 521 | 2,933,000 | 521 |
| 2015-01-07 | 511 | 520 | 511 | 515 | 2,616,000 | 515 |
| 2015-01-06 | 522 | 524 | 515 | 517 | 4,937,000 | 517 |
| 2015-01-05 | 536 | 543 | 529 | 539 | 2,847,000 | 539 |
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
