1. HOME >
  2. 株価時系列 >
  3. 6472 >
  4. 2016年

6472 NTN(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304714774654735,561,000473
2016-12-294814844744784,101,000478
2016-12-284884894854892,999,000489
2016-12-274794924744874,094,000487
2016-12-264985004864873,256,000487
2016-12-224954974894974,319,000497
2016-12-215065104975015,506,000501
2016-12-205105104985065,021,000506
2016-12-195075135045113,906,000511
2016-12-165105155095134,849,000513
2016-12-155035104955068,665,000506
2016-12-144954954824925,873,000492
2016-12-134924974854947,034,000494
2016-12-125065194965028,534,000502
2016-12-0950450548950010,414,000500
2016-12-085055074915018,957,000501
2016-12-074764834764817,167,000481
2016-12-064724784684736,790,000473
2016-12-054644654594626,223,000462
2016-12-024504614504616,539,000461
2016-12-0144946744445313,152,000453
2016-11-304334354264293,766,000429
2016-11-294344344274304,820,000430
2016-11-284314384284375,009,000437
2016-11-254374484344397,089,000439
2016-11-244294364264355,282,000435
2016-11-224204234174213,962,000421
2016-11-214224254184255,925,000425
2016-11-184134234124167,636,000416
2016-11-173964033934025,795,000402
2016-11-164064114054074,856,000407
2016-11-154004094004016,596,000401
2016-11-143823983823966,845,000396
2016-11-113733893733778,603,000377
2016-11-1036737035836411,141,000364
2016-11-0936236732633514,538,000335
2016-11-083553613533596,309,000359
2016-11-073483543473536,917,000353
2016-11-043453473383436,694,000343
2016-11-0236236533734624,795,000346
2016-11-013964043934035,338,000403
2016-10-314004053963984,138,000398
2016-10-283974053954026,448,000402
2016-10-273963993923943,069,000394
2016-10-263983993903973,871,000397
2016-10-253984043943954,969,000395
2016-10-243923953903933,797,000393
2016-10-213873933843875,023,000387
2016-10-203743853713854,789,000385
2016-10-193793833733753,189,000375
2016-10-173723803703753,682,000375
2016-10-133773813713713,979,000371
2016-10-123733763703743,261,000374
2016-10-113803893793815,748,000381
2016-10-073703773693764,155,000376
2016-10-063783843713715,059,000371
2016-10-053653763643736,775,000373
2016-10-043513663513626,394,000362
2016-10-033553563503513,926,000351
2016-09-303503513453494,831,000349
2016-09-293523623493596,766,000359
2016-09-283483503403435,806,000343
2016-09-273483583423587,438,000358
2016-09-263633633543564,971,000356
2016-09-233743743643664,307,000366
2016-09-213553763493748,483,000374
2016-09-203563613553575,086,000357
2016-09-163643673593644,476,000364
2016-09-153633633513575,461,000357
2016-09-143623693593664,019,000366
2016-09-133653703623664,323,000366
2016-09-123793803633646,759,000364
2016-09-093723883703857,648,000385
2016-09-083733743653705,311,000370
2016-09-073603723513709,957,000370
2016-09-063803813733753,845,000375
2016-09-053873903803815,834,000381
2016-09-023803803723794,632,000379
2016-09-013793803733764,448,000376
2016-08-313733843733795,996,000379
2016-08-303663703643693,247,000369
2016-08-293563733553698,790,000369
2016-08-263483523453474,684,000347
2016-08-253463513413503,450,000350
2016-08-243483563463485,793,000348
2016-08-233543543363388,132,000338
2016-08-223613613553594,317,000359
2016-08-193553623533565,274,000356
2016-08-183503613443507,359,000350
2016-08-173503623463607,056,000360
2016-08-163613673463467,080,000346
2016-08-153553663533616,000,000361
2016-08-123583623543547,388,000354
2016-08-103493613483555,879,000355
2016-08-093603633543577,441,000357
2016-08-0835337034836713,407,000367
2016-08-053263403223317,819,000331
2016-08-043093333073289,842,000328
2016-08-033173173013048,176,000304
2016-08-023303383283298,150,000329
2016-08-013273363233328,450,000332
2016-07-2934034632833715,863,000337
2016-07-2832534132233615,736,000336
2016-07-272953122923097,146,000309
2016-07-263033032902925,662,000292
2016-07-253053113023035,786,000303
2016-07-223013122993044,607,000304
2016-07-213063143053128,751,000312
2016-07-202912962842955,226,000295
2016-07-193043042892946,677,000294
2016-07-1529330728929610,709,000296
2016-07-142822892782875,312,000287
2016-07-132932942842869,177,000286
2016-07-122722782692778,828,000277
2016-07-112552612512596,297,000259
2016-07-082482522432434,979,000243
2016-07-072472542452466,512,000246
2016-07-062582592462518,140,000251
2016-07-052632662602634,801,000263
2016-07-042642712622676,428,000267
2016-07-012762792682696,919,000269
2016-06-302802822722727,044,000272
2016-06-292752772692748,441,000274
2016-06-2826726925826610,271,000266
2016-06-272902922662717,024,000271
2016-06-2433133228528710,520,000287
2016-06-233123253083234,623,000323
2016-06-223163183113115,055,000311
2016-06-213073173033154,852,000315
2016-06-203103173103156,595,000315
2016-06-1729530329430211,070,000302
2016-06-163053052912926,671,000292
2016-06-153023152973096,088,000309
2016-06-143073113013065,503,000306
2016-06-133163163083085,511,000308
2016-06-103243273213245,735,000324
2016-06-093363383263277,310,000327
2016-06-083423443383443,181,000344
2016-06-073473513443453,679,000345
2016-06-063473473403444,311,000344
2016-06-033613623503545,331,000354
2016-06-023763773603615,327,000361
2016-06-013783883763805,231,000380
2016-05-313703853683845,709,000384
2016-05-303633713633692,430,000369
2016-05-273563623543622,679,000362
2016-05-263643663553553,594,000355
2016-05-253613633543603,759,000360
2016-05-243653663523554,028,000355
2016-05-233623673523664,330,000366
2016-05-203593653573634,321,000363
2016-05-193733743583624,664,000362
2016-05-183663743613714,912,000371
2016-05-173693743623695,385,000369
2016-05-163583713493669,158,000366
2016-05-133573573453454,952,000345
2016-05-123453563403543,949,000354
2016-05-113483533453463,655,000346
2016-05-103333423253413,846,000341
2016-05-093323353293302,889,000330
2016-05-063323373223284,435,000328
2016-05-023283363283294,236,000329
2016-04-283753783483507,797,000350
2016-04-273723733663703,979,000370
2016-04-263713713613653,516,000365
2016-04-253803823713746,131,000374
2016-04-223623773603755,611,000375
2016-04-213603653563655,360,000365
2016-04-203523583513535,082,000353
2016-04-193393493383475,378,000347
2016-04-183303353213278,235,000327
2016-04-153563643523545,333,000354
2016-04-143453593453567,156,000356
2016-04-133333423283377,955,000337
2016-04-123053273043238,057,000323
2016-04-113053072963054,813,000305
2016-04-082953122893089,093,000308
2016-04-0730730829630011,185,000300
2016-04-063093213093165,157,000316
2016-04-053263263123146,779,000314
2016-04-043363423273326,408,000332
2016-04-013593593383406,270,000340
2016-03-313583663583593,623,000359
2016-03-303653683563583,567,000358
2016-03-293583673563643,295,000364
2016-03-283663713613684,375,000368
2016-03-253503643463624,358,000362
2016-03-243583603473484,969,000348
2016-03-233643663563614,800,000361
2016-03-223653713623673,839,000367
2016-03-183613663523575,547,000357
2016-03-173703763613643,388,000364
2016-03-163723723653663,082,000366
2016-03-153863873743753,698,000375
2016-03-143813903793862,955,000386
2016-03-113663783623756,297,000375
2016-03-103783793683773,190,000377
2016-03-093673753573716,157,000371
2016-03-083863883693794,240,000379
2016-03-073913933863894,699,000389
2016-03-043763943743875,045,000387
2016-03-033683813683764,820,000376
2016-03-023603753573715,240,000371
2016-03-013523523383474,499,000347
2016-02-293613693563564,315,000356
2016-02-263623663573583,734,000358
2016-02-253553593503563,605,000356
2016-02-243623623533563,253,000356
2016-02-233693803623673,930,000367
2016-02-223623653563623,700,000362
2016-02-193673723603675,530,000367
2016-02-183773813673736,421,000373
2016-02-173613783493555,438,000355
2016-02-163493723483616,780,000361
2016-02-153413553383516,676,000351
2016-02-1232933632232312,013,000323
2016-02-1035635933434314,504,000343
2016-02-093693703543556,011,000355
2016-02-083763923703885,458,000388
2016-02-053783943763835,924,000383
2016-02-043823993763888,453,000388
2016-02-034034043803847,989,000384
2016-02-024204224074106,349,000410
2016-02-014354394184259,309,000425
2016-01-294214494134487,187,000448
2016-01-284304334214215,680,000421
2016-01-274264414234355,787,000435
2016-01-264304304154186,179,000418
2016-01-254474524334396,463,000439
2016-01-224374434264415,949,000441
2016-01-2142744441441515,080,000415
2016-01-204314324104118,230,000411
2016-01-194224354184327,424,000432
2016-01-184174304124276,228,000427
2016-01-154524534284316,177,000431
2016-01-144364444284416,592,000441
2016-01-134524674514595,601,000459
2016-01-124644664444468,495,000446
2016-01-084614794574715,903,000471
2016-01-074864874684695,596,000469
2016-01-064985014854914,044,000491
2016-01-054995084965004,475,000500
2016-01-045125215025034,083,000503

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