6472 NTN(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 559 | 564 | 558 | 559 | 2,961,400 | 559 |
| 2017-12-28 | 559 | 563 | 555 | 556 | 3,223,400 | 556 |
| 2017-12-27 | 559 | 563 | 559 | 560 | 2,201,000 | 560 |
| 2017-12-26 | 560 | 561 | 556 | 560 | 2,693,000 | 560 |
| 2017-12-25 | 566 | 567 | 555 | 560 | 2,062,100 | 560 |
| 2017-12-22 | 554 | 565 | 554 | 558 | 4,512,400 | 558 |
| 2017-12-21 | 552 | 556 | 550 | 552 | 3,047,500 | 552 |
| 2017-12-20 | 544 | 553 | 543 | 548 | 4,487,400 | 548 |
| 2017-12-19 | 541 | 545 | 540 | 542 | 2,562,600 | 542 |
| 2017-12-18 | 539 | 542 | 533 | 539 | 4,187,600 | 539 |
| 2017-12-15 | 533 | 536 | 529 | 530 | 4,775,900 | 530 |
| 2017-12-14 | 533 | 537 | 530 | 534 | 3,758,200 | 534 |
| 2017-12-13 | 547 | 548 | 531 | 537 | 4,329,300 | 537 |
| 2017-12-12 | 539 | 548 | 538 | 544 | 4,393,300 | 544 |
| 2017-12-11 | 540 | 541 | 534 | 538 | 3,720,700 | 538 |
| 2017-12-08 | 521 | 534 | 521 | 533 | 7,247,100 | 533 |
| 2017-12-07 | 530 | 530 | 517 | 525 | 10,776,100 | 525 |
| 2017-12-06 | 545 | 545 | 531 | 536 | 8,998,200 | 536 |
| 2017-12-05 | 550 | 552 | 546 | 550 | 3,249,200 | 550 |
| 2017-12-04 | 555 | 560 | 553 | 555 | 4,488,500 | 555 |
| 2017-12-01 | 559 | 564 | 554 | 556 | 4,651,000 | 556 |
| 2017-11-30 | 550 | 551 | 543 | 551 | 6,209,300 | 551 |
| 2017-11-29 | 560 | 562 | 552 | 553 | 4,364,400 | 553 |
| 2017-11-28 | 555 | 562 | 549 | 551 | 5,398,100 | 551 |
| 2017-11-27 | 565 | 566 | 552 | 555 | 3,401,300 | 555 |
| 2017-11-24 | 567 | 569 | 553 | 562 | 5,926,000 | 562 |
| 2017-11-22 | 567 | 575 | 565 | 571 | 4,956,600 | 571 |
| 2017-11-21 | 559 | 565 | 557 | 559 | 4,882,200 | 559 |
| 2017-11-20 | 554 | 560 | 546 | 548 | 4,567,800 | 548 |
| 2017-11-17 | 565 | 570 | 556 | 559 | 7,222,200 | 559 |
| 2017-11-16 | 547 | 558 | 543 | 555 | 5,538,600 | 555 |
| 2017-11-15 | 559 | 561 | 546 | 552 | 6,064,700 | 552 |
| 2017-11-13 | 571 | 573 | 563 | 564 | 3,812,300 | 564 |
| 2017-11-10 | 557 | 575 | 557 | 572 | 6,161,100 | 572 |
| 2017-11-09 | 578 | 590 | 560 | 571 | 11,628,000 | 571 |
| 2017-11-08 | 577 | 578 | 568 | 573 | 6,463,400 | 573 |
| 2017-11-07 | 547 | 569 | 546 | 566 | 10,482,400 | 566 |
| 2017-11-06 | 558 | 561 | 554 | 554 | 7,986,900 | 554 |
| 2017-11-02 | 535 | 553 | 535 | 550 | 14,829,100 | 550 |
| 2017-11-01 | 519 | 525 | 512 | 525 | 13,948,800 | 525 |
| 2017-10-31 | 526 | 547 | 526 | 546 | 8,483,900 | 546 |
| 2017-10-30 | 528 | 539 | 526 | 530 | 7,341,000 | 530 |
| 2017-10-27 | 520 | 527 | 518 | 524 | 5,822,700 | 524 |
| 2017-10-26 | 510 | 516 | 507 | 514 | 3,456,400 | 514 |
| 2017-10-25 | 511 | 523 | 508 | 511 | 8,270,700 | 511 |
| 2017-10-24 | 502 | 510 | 499 | 507 | 4,142,100 | 507 |
| 2017-10-23 | 507 | 510 | 504 | 505 | 5,661,600 | 505 |
| 2017-10-20 | 495 | 502 | 494 | 500 | 4,041,300 | 500 |
| 2017-10-19 | 498 | 501 | 495 | 498 | 4,229,200 | 498 |
| 2017-10-18 | 497 | 498 | 491 | 495 | 4,348,700 | 495 |
| 2017-10-17 | 496 | 504 | 495 | 499 | 5,581,700 | 499 |
| 2017-10-16 | 497 | 497 | 493 | 494 | 3,452,200 | 494 |
| 2017-10-13 | 490 | 498 | 486 | 494 | 6,059,400 | 494 |
| 2017-10-12 | 497 | 498 | 490 | 492 | 3,931,900 | 492 |
| 2017-10-11 | 497 | 497 | 490 | 496 | 3,362,200 | 496 |
| 2017-10-10 | 490 | 496 | 489 | 496 | 4,755,600 | 496 |
| 2017-10-06 | 493 | 493 | 487 | 490 | 3,189,400 | 490 |
| 2017-10-05 | 492 | 493 | 485 | 490 | 3,844,600 | 490 |
| 2017-10-04 | 493 | 497 | 491 | 494 | 5,977,000 | 494 |
| 2017-10-03 | 487 | 497 | 487 | 491 | 8,334,900 | 491 |
| 2017-10-02 | 478 | 486 | 477 | 486 | 4,627,100 | 486 |
| 2017-09-29 | 477 | 481 | 472 | 476 | 5,588,000 | 476 |
| 2017-09-28 | 475 | 481 | 474 | 478 | 5,952,000 | 478 |
| 2017-09-27 | 468 | 475 | 465 | 470 | 4,247,000 | 470 |
| 2017-09-26 | 481 | 482 | 473 | 476 | 5,812,000 | 476 |
| 2017-09-25 | 486 | 488 | 478 | 481 | 6,522,000 | 481 |
| 2017-09-22 | 479 | 481 | 476 | 479 | 5,777,000 | 479 |
| 2017-09-21 | 481 | 485 | 478 | 479 | 6,797,000 | 479 |
| 2017-09-20 | 472 | 476 | 467 | 475 | 5,368,000 | 475 |
| 2017-09-19 | 472 | 474 | 466 | 470 | 6,635,000 | 470 |
| 2017-09-15 | 457 | 465 | 457 | 463 | 4,217,000 | 463 |
| 2017-09-14 | 460 | 467 | 458 | 461 | 9,005,000 | 461 |
| 2017-09-13 | 454 | 460 | 451 | 457 | 7,494,000 | 457 |
| 2017-09-12 | 448 | 451 | 445 | 447 | 4,989,000 | 447 |
| 2017-09-11 | 436 | 447 | 435 | 440 | 6,265,000 | 440 |
| 2017-09-08 | 431 | 434 | 427 | 429 | 7,137,000 | 429 |
| 2017-09-07 | 434 | 437 | 431 | 436 | 7,012,000 | 436 |
| 2017-09-06 | 431 | 441 | 430 | 439 | 5,181,000 | 439 |
| 2017-09-05 | 441 | 445 | 436 | 439 | 4,121,000 | 439 |
| 2017-09-04 | 443 | 443 | 438 | 441 | 3,353,000 | 441 |
| 2017-09-01 | 446 | 448 | 442 | 446 | 4,561,000 | 446 |
| 2017-08-31 | 444 | 446 | 441 | 444 | 4,134,000 | 444 |
| 2017-08-30 | 441 | 442 | 438 | 440 | 4,642,000 | 440 |
| 2017-08-29 | 434 | 438 | 431 | 436 | 4,320,000 | 436 |
| 2017-08-28 | 444 | 446 | 434 | 439 | 9,249,000 | 439 |
| 2017-08-25 | 447 | 449 | 442 | 443 | 4,825,000 | 443 |
| 2017-08-24 | 443 | 445 | 439 | 443 | 7,864,000 | 443 |
| 2017-08-23 | 459 | 460 | 444 | 447 | 6,242,000 | 447 |
| 2017-08-22 | 450 | 454 | 444 | 454 | 6,775,000 | 454 |
| 2017-08-21 | 457 | 457 | 450 | 454 | 4,638,000 | 454 |
| 2017-08-18 | 458 | 458 | 453 | 456 | 6,645,000 | 456 |
| 2017-08-17 | 468 | 469 | 464 | 466 | 2,960,000 | 466 |
| 2017-08-16 | 466 | 468 | 464 | 466 | 3,495,000 | 466 |
| 2017-08-15 | 474 | 476 | 464 | 467 | 6,000,000 | 467 |
| 2017-08-14 | 470 | 471 | 463 | 470 | 6,223,000 | 470 |
| 2017-08-10 | 482 | 484 | 476 | 478 | 5,114,000 | 478 |
| 2017-08-09 | 488 | 488 | 475 | 483 | 8,598,000 | 483 |
| 2017-08-08 | 492 | 496 | 490 | 491 | 3,824,000 | 491 |
| 2017-08-07 | 498 | 499 | 491 | 492 | 3,212,000 | 492 |
| 2017-08-04 | 493 | 494 | 488 | 492 | 3,437,000 | 492 |
| 2017-08-03 | 498 | 504 | 487 | 494 | 11,582,000 | 494 |
| 2017-08-02 | 509 | 516 | 509 | 514 | 5,049,000 | 514 |
| 2017-08-01 | 519 | 519 | 504 | 510 | 5,033,000 | 510 |
| 2017-07-31 | 514 | 518 | 510 | 515 | 4,054,000 | 515 |
| 2017-07-28 | 520 | 524 | 514 | 518 | 4,453,000 | 518 |
| 2017-07-27 | 528 | 528 | 519 | 522 | 4,922,000 | 522 |
| 2017-07-26 | 530 | 535 | 527 | 532 | 5,009,000 | 532 |
| 2017-07-25 | 523 | 524 | 519 | 521 | 2,771,000 | 521 |
| 2017-07-24 | 525 | 526 | 517 | 522 | 5,194,000 | 522 |
| 2017-07-21 | 531 | 544 | 530 | 533 | 6,808,000 | 533 |
| 2017-07-20 | 521 | 528 | 520 | 527 | 3,178,000 | 527 |
| 2017-07-19 | 532 | 532 | 517 | 522 | 5,334,000 | 522 |
| 2017-07-18 | 534 | 537 | 530 | 535 | 2,978,000 | 535 |
| 2017-07-14 | 533 | 545 | 532 | 540 | 4,649,000 | 540 |
| 2017-07-13 | 532 | 533 | 524 | 530 | 3,309,000 | 530 |
| 2017-07-12 | 533 | 536 | 531 | 533 | 2,904,000 | 533 |
| 2017-07-11 | 532 | 536 | 530 | 534 | 3,075,000 | 534 |
| 2017-07-10 | 530 | 537 | 529 | 530 | 4,553,000 | 530 |
| 2017-07-07 | 517 | 527 | 516 | 522 | 3,581,000 | 522 |
| 2017-07-06 | 528 | 529 | 518 | 521 | 4,487,000 | 521 |
| 2017-07-05 | 524 | 533 | 523 | 529 | 5,680,000 | 529 |
| 2017-07-04 | 527 | 536 | 519 | 522 | 8,200,000 | 522 |
| 2017-07-03 | 517 | 522 | 513 | 519 | 4,429,000 | 519 |
| 2017-06-30 | 502 | 518 | 502 | 518 | 6,646,000 | 518 |
| 2017-06-29 | 507 | 511 | 506 | 509 | 5,659,000 | 509 |
| 2017-06-28 | 502 | 502 | 496 | 499 | 6,552,000 | 499 |
| 2017-06-27 | 506 | 512 | 504 | 507 | 5,334,000 | 507 |
| 2017-06-26 | 500 | 506 | 499 | 500 | 3,462,000 | 500 |
| 2017-06-23 | 495 | 503 | 495 | 498 | 3,050,000 | 498 |
| 2017-06-22 | 503 | 504 | 495 | 498 | 5,154,000 | 498 |
| 2017-06-21 | 505 | 507 | 503 | 503 | 3,905,000 | 503 |
| 2017-06-20 | 508 | 514 | 506 | 508 | 4,917,000 | 508 |
| 2017-06-19 | 493 | 499 | 491 | 498 | 3,446,000 | 498 |
| 2017-06-16 | 496 | 503 | 491 | 493 | 6,861,000 | 493 |
| 2017-06-15 | 502 | 507 | 489 | 490 | 7,846,000 | 490 |
| 2017-06-14 | 511 | 515 | 503 | 504 | 5,420,000 | 504 |
| 2017-06-13 | 513 | 513 | 505 | 508 | 4,547,000 | 508 |
| 2017-06-12 | 513 | 522 | 512 | 518 | 5,181,000 | 518 |
| 2017-06-09 | 518 | 524 | 511 | 516 | 7,354,000 | 516 |
| 2017-06-08 | 519 | 522 | 514 | 516 | 4,372,000 | 516 |
| 2017-06-07 | 510 | 519 | 504 | 517 | 4,589,000 | 517 |
| 2017-06-06 | 525 | 525 | 507 | 510 | 7,198,000 | 510 |
| 2017-06-05 | 536 | 541 | 523 | 525 | 8,730,000 | 525 |
| 2017-06-02 | 535 | 557 | 535 | 549 | 12,006,000 | 549 |
| 2017-06-01 | 510 | 526 | 509 | 525 | 8,846,000 | 525 |
| 2017-05-31 | 510 | 513 | 506 | 507 | 4,402,000 | 507 |
| 2017-05-30 | 505 | 513 | 498 | 512 | 5,216,000 | 512 |
| 2017-05-29 | 510 | 512 | 502 | 507 | 3,845,000 | 507 |
| 2017-05-26 | 517 | 517 | 508 | 510 | 4,090,000 | 510 |
| 2017-05-25 | 511 | 515 | 506 | 514 | 5,147,000 | 514 |
| 2017-05-24 | 511 | 513 | 506 | 513 | 5,086,000 | 513 |
| 2017-05-23 | 505 | 506 | 498 | 502 | 5,928,000 | 502 |
| 2017-05-22 | 507 | 508 | 502 | 506 | 4,823,000 | 506 |
| 2017-05-19 | 498 | 505 | 495 | 500 | 8,417,000 | 500 |
| 2017-05-18 | 499 | 501 | 491 | 492 | 8,825,000 | 492 |
| 2017-05-17 | 522 | 524 | 507 | 513 | 7,610,000 | 513 |
| 2017-05-16 | 547 | 549 | 524 | 527 | 11,723,000 | 527 |
| 2017-05-15 | 543 | 552 | 540 | 547 | 11,216,000 | 547 |
| 2017-05-12 | 598 | 599 | 582 | 583 | 4,626,000 | 583 |
| 2017-05-11 | 588 | 600 | 588 | 597 | 6,889,000 | 597 |
| 2017-05-10 | 577 | 588 | 576 | 585 | 6,829,000 | 585 |
| 2017-05-09 | 584 | 584 | 574 | 577 | 5,015,000 | 577 |
| 2017-05-08 | 584 | 588 | 580 | 587 | 5,345,000 | 587 |
| 2017-05-02 | 566 | 573 | 565 | 573 | 3,615,000 | 573 |
| 2017-05-01 | 568 | 570 | 563 | 569 | 2,875,000 | 569 |
| 2017-04-28 | 570 | 573 | 560 | 567 | 4,988,000 | 567 |
| 2017-04-27 | 564 | 571 | 556 | 570 | 5,597,000 | 570 |
| 2017-04-26 | 553 | 570 | 552 | 569 | 7,734,000 | 569 |
| 2017-04-25 | 525 | 543 | 524 | 542 | 5,259,000 | 542 |
| 2017-04-24 | 534 | 537 | 524 | 525 | 3,762,000 | 525 |
| 2017-04-21 | 524 | 526 | 517 | 524 | 4,500,000 | 524 |
| 2017-04-20 | 510 | 520 | 509 | 512 | 3,696,000 | 512 |
| 2017-04-19 | 507 | 515 | 505 | 512 | 4,492,000 | 512 |
| 2017-04-18 | 519 | 525 | 504 | 512 | 5,930,000 | 512 |
| 2017-04-17 | 507 | 511 | 500 | 509 | 5,582,000 | 509 |
| 2017-04-14 | 515 | 525 | 506 | 515 | 7,275,000 | 515 |
| 2017-04-13 | 507 | 518 | 496 | 515 | 10,139,000 | 515 |
| 2017-04-12 | 529 | 530 | 518 | 523 | 5,961,000 | 523 |
| 2017-04-11 | 540 | 544 | 533 | 536 | 4,222,000 | 536 |
| 2017-04-10 | 544 | 551 | 540 | 548 | 3,951,000 | 548 |
| 2017-04-07 | 541 | 547 | 532 | 542 | 6,276,000 | 542 |
| 2017-04-06 | 536 | 542 | 529 | 537 | 6,442,000 | 537 |
| 2017-04-05 | 552 | 554 | 537 | 543 | 4,808,000 | 543 |
| 2017-04-04 | 547 | 549 | 535 | 542 | 6,865,000 | 542 |
| 2017-04-03 | 553 | 557 | 545 | 554 | 4,694,000 | 554 |
| 2017-03-31 | 571 | 573 | 554 | 554 | 4,853,000 | 554 |
| 2017-03-30 | 564 | 572 | 561 | 563 | 3,375,000 | 563 |
| 2017-03-29 | 576 | 579 | 563 | 568 | 4,868,000 | 568 |
| 2017-03-28 | 569 | 575 | 567 | 573 | 3,131,000 | 573 |
| 2017-03-27 | 564 | 569 | 559 | 562 | 3,969,000 | 562 |
| 2017-03-24 | 572 | 582 | 569 | 574 | 4,415,000 | 574 |
| 2017-03-23 | 574 | 575 | 568 | 571 | 4,966,000 | 571 |
| 2017-03-22 | 583 | 587 | 576 | 577 | 6,668,000 | 577 |
| 2017-03-21 | 593 | 604 | 591 | 602 | 5,407,000 | 602 |
| 2017-03-17 | 593 | 601 | 592 | 598 | 5,137,000 | 598 |
| 2017-03-16 | 582 | 602 | 580 | 597 | 5,370,000 | 597 |
| 2017-03-15 | 594 | 594 | 586 | 591 | 3,706,000 | 591 |
| 2017-03-14 | 596 | 599 | 593 | 598 | 2,762,000 | 598 |
| 2017-03-13 | 600 | 600 | 590 | 592 | 4,361,000 | 592 |
| 2017-03-10 | 600 | 603 | 593 | 600 | 6,172,000 | 600 |
| 2017-03-09 | 587 | 594 | 585 | 591 | 6,051,000 | 591 |
| 2017-03-08 | 583 | 584 | 573 | 577 | 5,292,000 | 577 |
| 2017-03-07 | 582 | 590 | 577 | 587 | 5,248,000 | 587 |
| 2017-03-06 | 576 | 591 | 576 | 581 | 5,008,000 | 581 |
| 2017-03-03 | 583 | 585 | 573 | 577 | 6,131,000 | 577 |
| 2017-03-02 | 590 | 593 | 582 | 583 | 7,196,000 | 583 |
| 2017-03-01 | 558 | 575 | 556 | 573 | 6,620,000 | 573 |
| 2017-02-28 | 566 | 570 | 558 | 559 | 5,453,000 | 559 |
| 2017-02-27 | 555 | 558 | 546 | 556 | 6,038,000 | 556 |
| 2017-02-24 | 566 | 578 | 560 | 569 | 6,178,000 | 569 |
| 2017-02-23 | 575 | 579 | 569 | 576 | 4,957,000 | 576 |
| 2017-02-22 | 577 | 587 | 574 | 576 | 6,315,000 | 576 |
| 2017-02-21 | 575 | 587 | 567 | 574 | 9,607,000 | 574 |
| 2017-02-20 | 545 | 550 | 538 | 546 | 4,148,000 | 546 |
| 2017-02-17 | 545 | 552 | 543 | 550 | 3,500,000 | 550 |
| 2017-02-16 | 548 | 556 | 547 | 551 | 3,648,000 | 551 |
| 2017-02-15 | 550 | 562 | 547 | 550 | 6,652,000 | 550 |
| 2017-02-14 | 541 | 544 | 533 | 533 | 3,990,000 | 533 |
| 2017-02-13 | 548 | 549 | 536 | 538 | 4,247,000 | 538 |
| 2017-02-10 | 519 | 538 | 517 | 536 | 8,063,000 | 536 |
| 2017-02-09 | 508 | 512 | 503 | 507 | 3,604,000 | 507 |
| 2017-02-08 | 508 | 513 | 505 | 513 | 4,803,000 | 513 |
| 2017-02-07 | 512 | 518 | 505 | 512 | 4,945,000 | 512 |
| 2017-02-06 | 514 | 522 | 510 | 519 | 8,341,000 | 519 |
| 2017-02-03 | 511 | 518 | 504 | 506 | 6,835,000 | 506 |
| 2017-02-02 | 511 | 521 | 501 | 506 | 8,954,000 | 506 |
| 2017-02-01 | 503 | 522 | 501 | 516 | 10,911,000 | 516 |
| 2017-01-31 | 487 | 490 | 478 | 479 | 3,653,000 | 479 |
| 2017-01-30 | 499 | 499 | 493 | 495 | 3,248,000 | 495 |
| 2017-01-27 | 500 | 501 | 493 | 499 | 4,272,000 | 499 |
| 2017-01-26 | 493 | 500 | 491 | 497 | 5,591,000 | 497 |
| 2017-01-25 | 486 | 491 | 484 | 485 | 4,875,000 | 485 |
| 2017-01-24 | 470 | 478 | 470 | 474 | 3,610,000 | 474 |
| 2017-01-23 | 482 | 483 | 475 | 475 | 6,684,000 | 475 |
| 2017-01-20 | 481 | 493 | 481 | 490 | 4,703,000 | 490 |
| 2017-01-19 | 483 | 486 | 477 | 485 | 5,255,000 | 485 |
| 2017-01-18 | 463 | 477 | 461 | 475 | 5,477,000 | 475 |
| 2017-01-17 | 469 | 480 | 463 | 470 | 5,965,000 | 470 |
| 2017-01-16 | 479 | 480 | 468 | 471 | 4,752,000 | 471 |
| 2017-01-13 | 477 | 483 | 476 | 483 | 4,005,000 | 483 |
| 2017-01-12 | 485 | 486 | 474 | 480 | 5,648,000 | 480 |
| 2017-01-11 | 475 | 481 | 475 | 481 | 4,390,000 | 481 |
| 2017-01-10 | 471 | 482 | 464 | 475 | 7,682,000 | 475 |
| 2017-01-06 | 474 | 477 | 468 | 475 | 9,257,000 | 475 |
| 2017-01-05 | 498 | 498 | 482 | 488 | 6,680,000 | 488 |
| 2017-01-04 | 484 | 499 | 484 | 497 | 6,721,000 | 497 |
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