6472 NTN(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283143243133186,862,500318
2018-12-273223233153187,001,800318
2018-12-263053083003066,495,800306
2018-12-253003052963015,335,500301
2018-12-213203243143178,431,200317
2018-12-203323353223239,425,900323
2018-12-193413443363406,939,300340
2018-12-183413483393398,916,600339
2018-12-173563603493496,767,900349
2018-12-143633643523556,108,900355
2018-12-133643703633665,546,700366
2018-12-123553643553596,061,900359
2018-12-113583583483516,207,500351
2018-12-103563603523585,687,400358
2018-12-073683683593644,542,100364
2018-12-063713723613657,653,500365
2018-12-053743743673707,011,000370
2018-12-043893903783806,931,100380
2018-12-033863903833875,974,500387
2018-11-303803853783814,871,800381
2018-11-293863903813835,986,300383
2018-11-283833883793864,558,800386
2018-11-273823843773834,801,200383
2018-11-263733803713805,017,900380
2018-11-223763783713734,206,400373
2018-11-213723763673745,670,500374
2018-11-203713803673806,254,800380
2018-11-193673763673756,043,300375
2018-11-163703743653697,565,600369
2018-11-153723773673704,890,000370
2018-11-143653753643745,810,400374
2018-11-133723723633717,596,400371
2018-11-123753793733784,228,600378
2018-11-093803843763783,809,700378
2018-11-083813863783795,036,500379
2018-11-073783833723746,642,400374
2018-11-063773823753763,924,600376
2018-11-053843853753766,486,700376
2018-11-023843933753868,211,600386
2018-11-013823893723848,346,000384
2018-10-314054154034146,840,500414
2018-10-303844043833998,604,800399
2018-10-293944003933944,773,300394
2018-10-263994003893929,992,000392
2018-10-254014043984006,682,200400
2018-10-244204204114155,694,800415
2018-10-234264294184195,584,900419
2018-10-224304344244334,426,300433
2018-10-194354364304345,692,000434
2018-10-184464494404414,589,000441
2018-10-174484514434464,506,600446
2018-10-164354424354425,132,500442
2018-10-154394434354384,434,300438
2018-10-124324454324435,477,100443
2018-10-114334424314407,829,500440
2018-10-104634644514546,088,700454
2018-10-094604644554625,674,300462
2018-10-054684714654684,459,800468
2018-10-044764814724764,688,200476
2018-10-034734804694714,711,300471
2018-10-024774854764765,627,900476
2018-10-014684744664734,970,000473
2018-09-284694714634654,732,000465
2018-09-274634704614624,879,100462
2018-09-264704724624664,813,100466
2018-09-254724784654775,843,000477
2018-09-214654744644725,994,700472
2018-09-204624634584604,436,400460
2018-09-194534614524607,199,200460
2018-09-184344504314446,189,400444
2018-09-144354434344414,448,400441
2018-09-134274364274313,140,200431
2018-09-124354364264283,807,500428
2018-09-114314364294343,825,000434
2018-09-104254314244283,715,600428
2018-09-074264294254274,661,000427
2018-09-064384394284336,212,300433
2018-09-054424434374403,288,600440
2018-09-044434494424452,370,600445
2018-09-034544544434453,125,800445
2018-08-314514594464563,937,700456
2018-08-304574604544583,627,400458
2018-08-294474554474532,503,900453
2018-08-284534564494503,107,200450
2018-08-274424494414462,772,100446
2018-08-244434444404413,257,400441
2018-08-234434434374383,308,500438
2018-08-224334424334403,342,500440
2018-08-214274334264323,015,000432
2018-08-204304334274292,105,500429
2018-08-174274334264303,120,900430
2018-08-164204284144275,389,900427
2018-08-154344354254273,064,800427
2018-08-144294344264333,951,800433
2018-08-134404404264277,192,500427
2018-08-104594594454464,042,600446
2018-08-094524574484552,886,100455
2018-08-084524604514552,939,300455
2018-08-074504544484522,808,600452
2018-08-064534554504512,894,600451
2018-08-034654654504534,936,300453
2018-08-024754764614646,478,200464
2018-08-014864874704766,195,600476
2018-07-314884954884895,393,600489
2018-07-304834894814862,700,700486
2018-07-274804854774833,314,200483
2018-07-264844844774783,386,600478
2018-07-254734814734773,760,400477
2018-07-244664724644703,052,100470
2018-07-234574644574622,630,500462
2018-07-204704724614644,673,600464
2018-07-194644724644683,539,400468
2018-07-184664674614612,273,400461
2018-07-174564644504594,974,700459
2018-07-134544604514554,397,200455
2018-07-124494514414484,103,100448
2018-07-114584584454504,271,500450
2018-07-104644684624623,249,500462
2018-07-094564604534582,050,500458
2018-07-064454564454524,525,300452
2018-07-054424464364413,756,400441
2018-07-044514524424443,826,600444
2018-07-034604624514575,306,700457
2018-07-024594694564565,836,600456
2018-06-294484564444545,327,400454
2018-06-284424484404464,000,000446
2018-06-274484494414445,703,500444
2018-06-264404494354464,786,700446
2018-06-254494554444464,188,300446
2018-06-224464474384466,280,900446
2018-06-214564614524534,682,100453
2018-06-204544574414565,657,100456
2018-06-194564624514534,591,500453
2018-06-184644664564603,580,100460
2018-06-154694694624663,377,200466
2018-06-144684704634683,091,300468
2018-06-134714734684721,724,000472
2018-06-124764774674693,548,800469
2018-06-114704754614723,056,300472
2018-06-084764844744773,295,100477
2018-06-074844854794793,097,200479
2018-06-064714804704774,887,200477
2018-06-054714734664693,592,500469
2018-06-044644724624664,255,700466
2018-06-014634684594615,593,300461
2018-05-314704714574646,958,900464
2018-05-304694714644704,756,700470
2018-05-294854864784833,683,200483
2018-05-284964984844894,296,400489
2018-05-254995004894935,022,400493
2018-05-245175184995035,623,800503
2018-05-235255265155185,409,500518
2018-05-225305345285292,952,100529
2018-05-215325345285293,717,000529
2018-05-185235365235287,185,400528
2018-05-175165245125195,398,200519
2018-05-1650752250651711,422,100517
2018-05-154934944864913,331,700491
2018-05-144834904814873,606,900487
2018-05-114764814754802,757,600480
2018-05-104784814754772,793,800477
2018-05-094814824754772,602,800477
2018-05-084814844774803,144,200480
2018-05-074814824744822,833,700482
2018-05-024894914824832,834,200483
2018-05-014834894814873,492,600487
2018-04-274764844714836,004,200483
2018-04-264824844744772,953,800477
2018-04-254694774674763,943,100476
2018-04-244764784734773,427,600477
2018-04-234734744694703,413,300470
2018-04-204724734624683,495,000468
2018-04-194674764664704,563,800470
2018-04-184574654554613,681,700461
2018-04-174544574504553,039,700455
2018-04-164614634534574,210,600457
2018-04-134494614484564,968,200456
2018-04-124484494404443,985,700444
2018-04-114514584504514,917,000451
2018-04-104334514334496,285,600449
2018-04-094364414324374,095,100437
2018-04-064434464384395,138,300439
2018-04-054394454334414,595,800441
2018-04-044454454324364,250,700436
2018-04-034364414344394,993,800439
2018-03-304434464414443,717,200444
2018-03-294444464324395,538,400439
2018-03-284354374324366,063,200436
2018-03-274464554444506,259,900450
2018-03-264304374244375,238,100437
2018-03-234404404314339,045,900433
2018-03-224524534464514,811,500451
2018-03-204464544444524,815,900452
2018-03-194484534444453,775,100445
2018-03-164554564504515,525,600451
2018-03-154554564424528,742,600452
2018-03-144664734654673,403,200467
2018-03-134654724624723,382,600472
2018-03-124664724654674,886,300467
2018-03-094524634494545,786,300454
2018-03-084514534464493,270,900449
2018-03-074484504414474,794,400447
2018-03-064594614504523,773,700452
2018-03-054534534424464,190,500446
2018-03-024564594524575,212,000457
2018-03-014674694634676,227,700467
2018-02-284804814704724,917,700472
2018-02-274764824734805,300,900480
2018-02-264794834694705,700,200470
2018-02-234704804694765,077,300476
2018-02-224764764694735,280,700473
2018-02-214864904804816,323,000481
2018-02-204824824744794,661,800479
2018-02-194684794674784,340,200478
2018-02-164604694584644,848,400464
2018-02-154624644564595,199,900459
2018-02-144624624494567,437,000456
2018-02-134824824614637,626,600463
2018-02-094754754644739,978,400473
2018-02-084924964874917,960,800491
2018-02-075155204914928,699,900492
2018-02-0650050248149713,871,300497
2018-02-055275285215257,487,000525
2018-02-025575605465476,906,800547
2018-02-015555645465627,451,500562
2018-01-315635645585593,963,500559
2018-01-305655705545625,863,300562
2018-01-295685705635663,508,100566
2018-01-265735745615664,323,500566
2018-01-255775775665705,755,100570
2018-01-245865905825843,424,000584
2018-01-235825945815895,080,700589
2018-01-225795805735793,912,600579
2018-01-195795805725804,092,400580
2018-01-185905905745765,784,500576
2018-01-175775865735855,049,400585
2018-01-165855875795833,631,000583
2018-01-155915945835862,978,300586
2018-01-125895935875884,165,900588
2018-01-115775915775883,649,900588
2018-01-105865945855874,873,900587
2018-01-095855945815836,453,600583
2018-01-055725815725786,284,500578
2018-01-045725725665684,652,800568

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