1. HOME >
  2. 株価時系列 >
  3. 6472 >
  4. 2019年

6472 NTN(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303443473413452,161,700345
2019-12-273523533463481,961,200348
2019-12-263393483393482,456,600348
2019-12-253433443373402,385,700340
2019-12-243483503453461,718,400346
2019-12-233523553453452,637,500345
2019-12-203473533473501,934,500350
2019-12-193463503443492,697,200349
2019-12-183593593453463,234,900346
2019-12-173623633553552,362,500355
2019-12-163653663613622,506,400362
2019-12-133643693623635,383,300363
2019-12-123503543473512,735,700351
2019-12-113523543483512,167,700351
2019-12-103523543483512,596,600351
2019-12-093533553513543,886,200354
2019-12-063453483423443,206,500344
2019-12-053413443403413,012,500341
2019-12-043333363273332,871,300333
2019-12-033363413353372,932,300337
2019-12-023393463383462,529,300346
2019-11-293423443393392,671,900339
2019-11-283413433373392,242,600339
2019-11-273383423373402,748,700340
2019-11-263423473363363,755,200336
2019-11-253373393333353,373,200335
2019-11-223293353293293,194,700329
2019-11-213223293183274,918,400327
2019-11-203323333243256,932,500325
2019-11-193453453353356,258,800335
2019-11-183583583483493,473,700349
2019-11-153513573473552,246,100355
2019-11-143603603493504,549,800350
2019-11-133613643583613,475,700361
2019-11-123603643563632,865,300363
2019-11-113683723613614,008,100361
2019-11-083663693603687,078,700368
2019-11-073453593453586,033,100358
2019-11-063433473433464,356,200346
2019-11-053303433303386,943,500338
2019-11-013163263153198,646,700319
2019-10-313303413283395,127,900339
2019-10-303413423363385,827,800338
2019-10-293433483413465,390,300346
2019-10-283373423373404,598,900340
2019-10-253403413323365,278,200336
2019-10-243373463373445,292,700344
2019-10-233273343233345,615,900334
2019-10-213263263173253,879,500325
2019-10-183233283233274,830,100327
2019-10-173263273193253,623,000325
2019-10-163333373263283,969,500328
2019-10-153303333273284,926,500328
2019-10-113173223153223,687,900322
2019-10-103103143063133,646,100313
2019-10-093103123083103,134,000310
2019-10-083133183123152,992,700315
2019-10-073113123073092,468,300309
2019-10-043133133083102,670,000310
2019-10-033093113053093,403,100309
2019-10-023163183143172,745,500317
2019-10-013123223123223,796,100322
2019-09-303123153083104,123,300310
2019-09-273143163053125,695,800312
2019-09-263253283203235,760,200323
2019-09-253163203123204,321,000320
2019-09-243163233153174,054,800317
2019-09-203153173103154,678,100315
2019-09-193233283163166,495,200316
2019-09-183243253193234,325,100323
2019-09-173263293223283,778,300328
2019-09-133283283193276,397,900327
2019-09-123243273193254,907,800325
2019-09-113223243183224,625,200322
2019-09-103093173093175,957,500317
2019-09-092993032943023,981,400302
2019-09-063003002942993,583,100299
2019-09-052862962862954,316,400295
2019-09-042822832792812,356,700281
2019-09-032862942862883,254,000288
2019-09-022822882822872,704,800287
2019-08-302772832762823,512,800282
2019-08-292732752702731,961,100273
2019-08-282742742702712,253,900271
2019-08-272722772722753,634,900275
2019-08-262702712672694,190,800269
2019-08-232762792752773,243,500277
2019-08-222772792752763,052,300276
2019-08-212712742702732,297,300273
2019-08-202742762712754,318,500275
2019-08-192652702642683,275,300268
2019-08-162602622592613,430,500261
2019-08-152602642592644,588,100264
2019-08-142672712662685,275,400268
2019-08-132662682592596,405,500259
2019-08-092762762692703,122,000270
2019-08-082722742682705,271,700270
2019-08-072782802732735,450,100273
2019-08-062752822722816,126,600281
2019-08-052902912802834,849,200283
2019-08-022993002902916,521,900291
2019-08-013013083003065,019,800306
2019-07-313063092973048,679,400304
2019-07-303133183103153,420,300315
2019-07-293163183133132,701,600313
2019-07-263273273163193,297,000319
2019-07-253283293263272,800,100327
2019-07-243293323283283,440,300328
2019-07-233173263163233,782,100323
2019-07-223143193123163,081,100316
2019-07-193043133033123,840,200312
2019-07-183113133053063,235,600306
2019-07-173143203123172,895,100317
2019-07-163163193143152,435,000315
2019-07-123223223133132,365,900313
2019-07-113133183113162,617,500316
2019-07-103153173123142,420,100314
2019-07-093193213163192,615,000319
2019-07-083223243203211,750,600321
2019-07-053203223183221,784,600322
2019-07-043203213183191,850,900319
2019-07-033253253163204,176,500320
2019-07-023303323283293,182,300329
2019-07-013263353243345,072,200334
2019-06-283273293193204,056,500320
2019-06-273193263163244,414,200324
2019-06-263113163103133,146,500313
2019-06-253123133073092,593,500309
2019-06-243063123033102,560,400310
2019-06-213123153093123,707,200312
2019-06-203113123053102,927,400310
2019-06-193073143063104,342,800310
2019-06-183023042982992,020,400299
2019-06-173063062993013,137,000301
2019-06-143043093043083,341,600308
2019-06-133053063013053,649,800305
2019-06-123073123053092,284,700309
2019-06-113053143033112,950,800311
2019-06-103073093043074,600,600307
2019-06-072963012942992,610,300299
2019-06-062973002942964,016,900296
2019-06-052993052983026,207,600302
2019-06-042822912822914,509,700291
2019-06-032822842772805,247,100280
2019-05-312882912852864,437,600286
2019-05-302842912842902,923,100290
2019-05-292872882832863,902,100286
2019-05-282902932882913,758,500291
2019-05-272912942892892,565,500289
2019-05-242892922852923,952,300292
2019-05-232972972902904,387,000290
2019-05-223033052972973,528,700297
2019-05-212952992902984,783,000298
2019-05-203033052972993,550,000299
2019-05-173113113013014,216,100301
2019-05-163083092993047,404,800304
2019-05-153193193123164,094,200316
2019-05-143073163043134,923,700313
2019-05-133253253173204,390,800320
2019-05-103283323213287,282,000328
2019-05-093353363293303,975,600330
2019-05-083423433373395,462,500339
2019-05-073613613513524,671,700352
2019-04-263693693613653,371,700365
2019-04-253703733643722,307,300372
2019-04-243783783653713,484,000371
2019-04-233773783723762,513,300376
2019-04-223853853773782,832,000378
2019-04-193773833763833,496,000383
2019-04-183783803713722,900,100372
2019-04-173723783723773,715,700377
2019-04-163653703643693,726,300369
2019-04-153683743673714,972,100371
2019-04-123593623563602,964,500360
2019-04-113573603533592,371,700359
2019-04-103583613523604,202,900360
2019-04-093583613553603,004,000360
2019-04-083683693573593,552,900359
2019-04-053573663553653,652,700365
2019-04-043633703593606,964,200360
2019-04-033503583503584,661,100358
2019-04-023483533473524,508,600352
2019-04-013363443353414,554,800341
2019-03-293323353263283,840,500328
2019-03-283313323243313,879,400331
2019-03-273343363293354,569,700335
2019-03-263393443333425,582,600342
2019-03-253383383303324,487,100332
2019-03-223463473423473,036,800347
2019-03-203413433393412,349,600341
2019-03-193363423343413,386,300341
2019-03-183343353323352,563,900335
2019-03-153283343273293,756,800329
2019-03-143283333243253,320,700325
2019-03-133333343253263,458,200326
2019-03-123233343233324,436,200332
2019-03-113223233183224,367,400322
2019-03-083283283183218,012,600321
2019-03-073473473323337,122,400333
2019-03-063523543503513,261,100351
2019-03-053553583533543,517,100354
2019-03-043603633573602,771,300360
2019-03-013513563493533,284,900353
2019-02-283563563483493,403,000349
2019-02-273573613543542,987,100354
2019-02-263613623563572,939,200357
2019-02-253613633583592,836,700359
2019-02-223533583513562,487,000356
2019-02-213563633553574,125,100357
2019-02-203553593543553,344,100355
2019-02-193503543483523,288,700352
2019-02-183573583523533,298,700353
2019-02-153473473423443,364,400344
2019-02-143543583513512,981,500351
2019-02-133433543433524,094,300352
2019-02-123283403263385,104,500338
2019-02-083353373243266,391,200326
2019-02-073463493413433,693,000343
2019-02-063463503413473,410,100347
2019-02-053433453373444,519,700344
2019-02-043423433353405,992,300340
2019-02-013513543473473,578,900347
2019-01-313553643533565,451,100356
2019-01-303573583493494,615,900349
2019-01-293553563483535,899,300353
2019-01-283673683593594,081,400359
2019-01-253523653523644,953,400364
2019-01-243423523423523,704,900352
2019-01-233453503423465,661,400346
2019-01-223533553473495,340,500349
2019-01-213573603523544,814,100354
2019-01-183453543453525,737,000352
2019-01-173483533433446,552,000344
2019-01-163453473373435,866,100343
2019-01-153383463383456,336,900345
2019-01-113353403353385,129,100338
2019-01-103303383293336,664,200333
2019-01-093393393303335,109,700333
2019-01-083323403293368,114,300336
2019-01-073253343243306,031,000330
2019-01-043083133023135,922,600313

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