1. HOME >
  2. 株価時系列 >
  3. 6472 >
  4. 2020年

6472 NTN(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302652692612656,023,000265
2020-12-292652722652724,032,700272
2020-12-282622642572643,303,500264
2020-12-252632672612642,956,500264
2020-12-242632662602623,301,700262
2020-12-232622642542594,159,900259
2020-12-222622702612635,128,900263
2020-12-212752772642695,675,500269
2020-12-182732772712745,933,400274
2020-12-172742772682706,168,000270
2020-12-162612782612739,683,500273
2020-12-152502582502575,101,500257
2020-12-142492572482554,899,100255
2020-12-112532532442455,408,000245
2020-12-102552582512515,970,000251
2020-12-092422502422503,706,100250
2020-12-082402442372423,038,200242
2020-12-072492502422444,071,700244
2020-12-042432462412454,019,600245
2020-12-032392492382456,365,100245
2020-12-022372472372428,674,500242
2020-12-0122924222823614,090,200236
2020-11-302342352162187,754,800218
2020-11-272312362292344,720,400234
2020-11-262332342282324,599,100232
2020-11-252352372332345,979,600234
2020-11-242332352292305,199,200230
2020-11-202192262192263,530,500226
2020-11-192252282212234,100,700223
2020-11-182262322242293,933,300229
2020-11-172372372312324,503,500232
2020-11-162312352272335,780,700233
2020-11-132232262202215,271,000221
2020-11-122262312232295,629,600229
2020-11-112352402282326,957,700232
2020-11-1021922921822910,071,500229
2020-11-092122142082114,754,400211
2020-11-062052102022105,165,700210
2020-11-052092091992017,948,000201
2020-11-042112132052119,405,300211
2020-11-021962041962045,575,600204
2020-10-302022041911927,829,400192
2020-10-291952011911984,747,000198
2020-10-282042041971996,827,500199
2020-10-272082092062083,096,800208
2020-10-262182192132153,632,100215
2020-10-232112152082144,952,500214
2020-10-222042102042083,046,600208
2020-10-212032082032083,697,400208
2020-10-202032052002013,393,600201
2020-10-192002042002042,729,500204
2020-10-162002011961974,913,200197
2020-10-152022032002012,418,700201
2020-10-142032032002013,325,200201
2020-10-132052072022062,965,900206
2020-10-122052052022042,168,300204
2020-10-092122132032065,940,800206
2020-10-082132172102104,061,200210
2020-10-072102132062114,003,600211
2020-10-062092142092123,439,700212
2020-10-052032082032084,312,500208
2020-10-021992031961986,720,600198
2020-09-302012051971977,105,000197
2020-09-292072112062064,600,600206
2020-09-282032071992075,514,800207
2020-09-252042041992013,144,700201
2020-09-242062071991996,432,900199
2020-09-232132142102103,465,500210
2020-09-1822122221421710,234,800217
2020-09-172262282172193,142,300219
2020-09-162262272232253,019,200225
2020-09-152322332272293,545,700229
2020-09-142302372302343,786,500234
2020-09-112272312232294,949,700229
2020-09-102222292212284,910,700228
2020-09-092152212132214,452,400221
2020-09-082142212142205,262,200220
2020-09-072052132052104,406,500210
2020-09-042012062002052,695,800205
2020-09-032062082042052,752,200205
2020-09-022042052002021,935,700202
2020-09-012012052002032,175,500203
2020-08-312052102042043,029,100204
2020-08-282032092002025,696,300202
2020-08-272032041991992,620,300199
2020-08-262032062022052,473,500205
2020-08-252022052022044,675,400204
2020-08-241981991931963,956,600196
2020-08-212022051991992,069,100199
2020-08-202002021992002,905,200200
2020-08-192002021972022,370,200202
2020-08-182052061992013,041,500201
2020-08-172062082042073,045,800207
2020-08-142072082052063,034,700206
2020-08-132132152072074,900,500207
2020-08-122002102002095,977,900209
2020-08-111942021942008,536,100200
2020-08-071821921811886,340,700188
2020-08-061851881831864,677,800186
2020-08-051831851811855,569,400185
2020-08-041801871791877,088,400187
2020-08-031801831761798,245,500179
2020-07-311911911811825,055,100182
2020-07-302012021921934,692,800193
2020-07-292062071981995,344,700199
2020-07-282132142072094,303,400209
2020-07-272102152072133,306,300213
2020-07-222212252152153,212,400215
2020-07-212222222172203,719,800220
2020-07-202192232152233,614,200223
2020-07-172222242182193,048,800219
2020-07-162202272192237,375,200223
2020-07-152142212142176,279,100217
2020-07-142092122052103,698,800210
2020-07-132052122042114,668,500211
2020-07-102062061971986,409,700198
2020-07-092122132072074,102,200207
2020-07-082092152072123,890,500212
2020-07-072202212112124,888,300212
2020-07-062092222082204,859,700220
2020-07-032122142062093,420,300209
2020-07-022102142062125,708,000212
2020-07-012152182102114,033,200211
2020-06-302172212152155,879,500215
2020-06-292132162102115,015,000211
2020-06-262202212162174,252,700217
2020-06-252202202132156,857,800215
2020-06-242322322252253,773,300225
2020-06-232312322252295,743,300229
2020-06-222202282182275,782,600227
2020-06-192302302212217,902,600221
2020-06-1823023122222412,550,100224
2020-06-172422442342387,075,300238
2020-06-162302442302429,850,100242
2020-06-152322362242248,556,000224
2020-06-122242342232339,958,900233
2020-06-112432472372377,271,600237
2020-06-102512552482532,999,000253
2020-06-092612622512555,820,800255
2020-06-082662662602626,784,000262
2020-06-052462522422525,461,100252
2020-06-042512532362415,363,000241
2020-06-032432472392438,173,700243
2020-06-022292352272314,302,100231
2020-06-012222272192245,229,300224
2020-05-292392402262266,453,100226
2020-05-2824625123724511,557,900245
2020-05-272262412242368,265,500236
2020-05-262112242092227,350,100222
2020-05-252072092032074,176,400207
2020-05-222102101992004,658,900200
2020-05-212122132082083,311,900208
2020-05-202092102062093,748,800209
2020-05-192102132082105,166,800210
2020-05-182042051972002,624,100200
2020-05-152042051952017,087,300201
2020-05-142032041971994,882,100199
2020-05-132062112052066,492,300206
2020-05-122142162102123,643,700212
2020-05-112112222102206,690,800220
2020-05-082002061982054,600,200205
2020-05-071972011931943,994,100194
2020-05-012042041982026,309,100202
2020-04-302052122052086,535,000208
2020-04-282002011951983,693,400198
2020-04-271911981901984,565,900198
2020-04-241891921861905,062,300190
2020-04-231771881771885,915,300188
2020-04-221771791741754,881,200175
2020-04-211851861801804,732,200180
2020-04-201841921841903,052,900190
2020-04-171851871821866,188,000186
2020-04-161781821761814,872,300181
2020-04-151891901831865,136,700186
2020-04-141821921801916,441,800191
2020-04-131801871801824,027,100182
2020-04-101841851781855,145,600185
2020-04-091831851781836,618,200183
2020-04-081811831741817,190,500181
2020-04-071831851721828,625,000182
2020-04-061651801621778,824,000177
2020-04-031721731641658,118,200165
2020-04-021791801691697,968,700169
2020-04-011841911791806,742,300180
2020-03-311952021881897,149,900189
2020-03-301992041911968,109,500196
2020-03-272162182032107,627,600210
2020-03-262062112012088,692,200208
2020-03-252142142002118,184,800211
2020-03-241851951811959,245,100195
2020-03-2318519017617911,922,200179
2020-03-191831851751809,737,900180
2020-03-1817718517517811,098,900178
2020-03-1717017916717510,662,300175
2020-03-161871881771777,229,400177
2020-03-1317418417017711,995,100177
2020-03-1219720219119313,842,800193
2020-03-1120621520020114,890,300201
2020-03-102052131972078,074,800207
2020-03-092202242102116,169,300211
2020-03-062452462332357,098,300235
2020-03-052622622502515,403,800251
2020-03-042502572502553,887,200255
2020-03-032652672542546,732,700254
2020-03-022552632522587,404,700258
2020-02-282662682572617,316,200261
2020-02-272762772712735,552,100273
2020-02-262782822742815,051,300281
2020-02-252762852742814,624,300281
2020-02-212912962902913,506,500291
2020-02-202982992922944,614,900294
2020-02-192942962902932,400,700293
2020-02-183003002922942,474,200294
2020-02-172973002922992,417,700299
2020-02-142983012962993,580,600299
2020-02-133033043003002,636,400300
2020-02-123023052993023,744,900302
2020-02-102963012942972,464,200297
2020-02-073023022982992,567,900299
2020-02-063013062993025,056,600302
2020-02-052922952872935,363,900293
2020-02-042852902852874,931,900287
2020-02-032862892842875,176,300287
2020-01-312972982912979,019,700297
2020-01-303103123013034,705,300303
2020-01-293133143093123,403,400312
2020-01-283103143073134,434,700313
2020-01-273203253153155,961,000315
2020-01-243363363303332,529,100333
2020-01-233363393343342,032,700334
2020-01-223373433363422,535,700342
2020-01-213493503413412,008,700341
2020-01-203463503463481,664,200348
2020-01-173403473383463,795,400346
2020-01-163403413343353,261,000335
2020-01-153433463403433,027,900343
2020-01-143443473393433,321,300343
2020-01-103433443393423,106,000342
2020-01-093433443393392,832,400339
2020-01-083313373303364,423,700336
2020-01-073373443363412,394,000341
2020-01-063313403303373,794,400337

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