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 |
---|---|---|---|---|---|---|
2020-12-30 | 265 | 269 | 261 | 265 | 6,023,000 | 265 |
2020-12-29 | 265 | 272 | 265 | 272 | 4,032,700 | 272 |
2020-12-28 | 262 | 264 | 257 | 264 | 3,303,500 | 264 |
2020-12-25 | 263 | 267 | 261 | 264 | 2,956,500 | 264 |
2020-12-24 | 263 | 266 | 260 | 262 | 3,301,700 | 262 |
2020-12-23 | 262 | 264 | 254 | 259 | 4,159,900 | 259 |
2020-12-22 | 262 | 270 | 261 | 263 | 5,128,900 | 263 |
2020-12-21 | 275 | 277 | 264 | 269 | 5,675,500 | 269 |
2020-12-18 | 273 | 277 | 271 | 274 | 5,933,400 | 274 |
2020-12-17 | 274 | 277 | 268 | 270 | 6,168,000 | 270 |
2020-12-16 | 261 | 278 | 261 | 273 | 9,683,500 | 273 |
2020-12-15 | 250 | 258 | 250 | 257 | 5,101,500 | 257 |
2020-12-14 | 249 | 257 | 248 | 255 | 4,899,100 | 255 |
2020-12-11 | 253 | 253 | 244 | 245 | 5,408,000 | 245 |
2020-12-10 | 255 | 258 | 251 | 251 | 5,970,000 | 251 |
2020-12-09 | 242 | 250 | 242 | 250 | 3,706,100 | 250 |
2020-12-08 | 240 | 244 | 237 | 242 | 3,038,200 | 242 |
2020-12-07 | 249 | 250 | 242 | 244 | 4,071,700 | 244 |
2020-12-04 | 243 | 246 | 241 | 245 | 4,019,600 | 245 |
2020-12-03 | 239 | 249 | 238 | 245 | 6,365,100 | 245 |
2020-12-02 | 237 | 247 | 237 | 242 | 8,674,500 | 242 |
2020-12-01 | 229 | 242 | 228 | 236 | 14,090,200 | 236 |
2020-11-30 | 234 | 235 | 216 | 218 | 7,754,800 | 218 |
2020-11-27 | 231 | 236 | 229 | 234 | 4,720,400 | 234 |
2020-11-26 | 233 | 234 | 228 | 232 | 4,599,100 | 232 |
2020-11-25 | 235 | 237 | 233 | 234 | 5,979,600 | 234 |
2020-11-24 | 233 | 235 | 229 | 230 | 5,199,200 | 230 |
2020-11-20 | 219 | 226 | 219 | 226 | 3,530,500 | 226 |
2020-11-19 | 225 | 228 | 221 | 223 | 4,100,700 | 223 |
2020-11-18 | 226 | 232 | 224 | 229 | 3,933,300 | 229 |
2020-11-17 | 237 | 237 | 231 | 232 | 4,503,500 | 232 |
2020-11-16 | 231 | 235 | 227 | 233 | 5,780,700 | 233 |
2020-11-13 | 223 | 226 | 220 | 221 | 5,271,000 | 221 |
2020-11-12 | 226 | 231 | 223 | 229 | 5,629,600 | 229 |
2020-11-11 | 235 | 240 | 228 | 232 | 6,957,700 | 232 |
2020-11-10 | 219 | 229 | 218 | 229 | 10,071,500 | 229 |
2020-11-09 | 212 | 214 | 208 | 211 | 4,754,400 | 211 |
2020-11-06 | 205 | 210 | 202 | 210 | 5,165,700 | 210 |
2020-11-05 | 209 | 209 | 199 | 201 | 7,948,000 | 201 |
2020-11-04 | 211 | 213 | 205 | 211 | 9,405,300 | 211 |
2020-11-02 | 196 | 204 | 196 | 204 | 5,575,600 | 204 |
2020-10-30 | 202 | 204 | 191 | 192 | 7,829,400 | 192 |
2020-10-29 | 195 | 201 | 191 | 198 | 4,747,000 | 198 |
2020-10-28 | 204 | 204 | 197 | 199 | 6,827,500 | 199 |
2020-10-27 | 208 | 209 | 206 | 208 | 3,096,800 | 208 |
2020-10-26 | 218 | 219 | 213 | 215 | 3,632,100 | 215 |
2020-10-23 | 211 | 215 | 208 | 214 | 4,952,500 | 214 |
2020-10-22 | 204 | 210 | 204 | 208 | 3,046,600 | 208 |
2020-10-21 | 203 | 208 | 203 | 208 | 3,697,400 | 208 |
2020-10-20 | 203 | 205 | 200 | 201 | 3,393,600 | 201 |
2020-10-19 | 200 | 204 | 200 | 204 | 2,729,500 | 204 |
2020-10-16 | 200 | 201 | 196 | 197 | 4,913,200 | 197 |
2020-10-15 | 202 | 203 | 200 | 201 | 2,418,700 | 201 |
2020-10-14 | 203 | 203 | 200 | 201 | 3,325,200 | 201 |
2020-10-13 | 205 | 207 | 202 | 206 | 2,965,900 | 206 |
2020-10-12 | 205 | 205 | 202 | 204 | 2,168,300 | 204 |
2020-10-09 | 212 | 213 | 203 | 206 | 5,940,800 | 206 |
2020-10-08 | 213 | 217 | 210 | 210 | 4,061,200 | 210 |
2020-10-07 | 210 | 213 | 206 | 211 | 4,003,600 | 211 |
2020-10-06 | 209 | 214 | 209 | 212 | 3,439,700 | 212 |
2020-10-05 | 203 | 208 | 203 | 208 | 4,312,500 | 208 |
2020-10-02 | 199 | 203 | 196 | 198 | 6,720,600 | 198 |
2020-09-30 | 201 | 205 | 197 | 197 | 7,105,000 | 197 |
2020-09-29 | 207 | 211 | 206 | 206 | 4,600,600 | 206 |
2020-09-28 | 203 | 207 | 199 | 207 | 5,514,800 | 207 |
2020-09-25 | 204 | 204 | 199 | 201 | 3,144,700 | 201 |
2020-09-24 | 206 | 207 | 199 | 199 | 6,432,900 | 199 |
2020-09-23 | 213 | 214 | 210 | 210 | 3,465,500 | 210 |
2020-09-18 | 221 | 222 | 214 | 217 | 10,234,800 | 217 |
2020-09-17 | 226 | 228 | 217 | 219 | 3,142,300 | 219 |
2020-09-16 | 226 | 227 | 223 | 225 | 3,019,200 | 225 |
2020-09-15 | 232 | 233 | 227 | 229 | 3,545,700 | 229 |
2020-09-14 | 230 | 237 | 230 | 234 | 3,786,500 | 234 |
2020-09-11 | 227 | 231 | 223 | 229 | 4,949,700 | 229 |
2020-09-10 | 222 | 229 | 221 | 228 | 4,910,700 | 228 |
2020-09-09 | 215 | 221 | 213 | 221 | 4,452,400 | 221 |
2020-09-08 | 214 | 221 | 214 | 220 | 5,262,200 | 220 |
2020-09-07 | 205 | 213 | 205 | 210 | 4,406,500 | 210 |
2020-09-04 | 201 | 206 | 200 | 205 | 2,695,800 | 205 |
2020-09-03 | 206 | 208 | 204 | 205 | 2,752,200 | 205 |
2020-09-02 | 204 | 205 | 200 | 202 | 1,935,700 | 202 |
2020-09-01 | 201 | 205 | 200 | 203 | 2,175,500 | 203 |
2020-08-31 | 205 | 210 | 204 | 204 | 3,029,100 | 204 |
2020-08-28 | 203 | 209 | 200 | 202 | 5,696,300 | 202 |
2020-08-27 | 203 | 204 | 199 | 199 | 2,620,300 | 199 |
2020-08-26 | 203 | 206 | 202 | 205 | 2,473,500 | 205 |
2020-08-25 | 202 | 205 | 202 | 204 | 4,675,400 | 204 |
2020-08-24 | 198 | 199 | 193 | 196 | 3,956,600 | 196 |
2020-08-21 | 202 | 205 | 199 | 199 | 2,069,100 | 199 |
2020-08-20 | 200 | 202 | 199 | 200 | 2,905,200 | 200 |
2020-08-19 | 200 | 202 | 197 | 202 | 2,370,200 | 202 |
2020-08-18 | 205 | 206 | 199 | 201 | 3,041,500 | 201 |
2020-08-17 | 206 | 208 | 204 | 207 | 3,045,800 | 207 |
2020-08-14 | 207 | 208 | 205 | 206 | 3,034,700 | 206 |
2020-08-13 | 213 | 215 | 207 | 207 | 4,900,500 | 207 |
2020-08-12 | 200 | 210 | 200 | 209 | 5,977,900 | 209 |
2020-08-11 | 194 | 202 | 194 | 200 | 8,536,100 | 200 |
2020-08-07 | 182 | 192 | 181 | 188 | 6,340,700 | 188 |
2020-08-06 | 185 | 188 | 183 | 186 | 4,677,800 | 186 |
2020-08-05 | 183 | 185 | 181 | 185 | 5,569,400 | 185 |
2020-08-04 | 180 | 187 | 179 | 187 | 7,088,400 | 187 |
2020-08-03 | 180 | 183 | 176 | 179 | 8,245,500 | 179 |
2020-07-31 | 191 | 191 | 181 | 182 | 5,055,100 | 182 |
2020-07-30 | 201 | 202 | 192 | 193 | 4,692,800 | 193 |
2020-07-29 | 206 | 207 | 198 | 199 | 5,344,700 | 199 |
2020-07-28 | 213 | 214 | 207 | 209 | 4,303,400 | 209 |
2020-07-27 | 210 | 215 | 207 | 213 | 3,306,300 | 213 |
2020-07-22 | 221 | 225 | 215 | 215 | 3,212,400 | 215 |
2020-07-21 | 222 | 222 | 217 | 220 | 3,719,800 | 220 |
2020-07-20 | 219 | 223 | 215 | 223 | 3,614,200 | 223 |
2020-07-17 | 222 | 224 | 218 | 219 | 3,048,800 | 219 |
2020-07-16 | 220 | 227 | 219 | 223 | 7,375,200 | 223 |
2020-07-15 | 214 | 221 | 214 | 217 | 6,279,100 | 217 |
2020-07-14 | 209 | 212 | 205 | 210 | 3,698,800 | 210 |
2020-07-13 | 205 | 212 | 204 | 211 | 4,668,500 | 211 |
2020-07-10 | 206 | 206 | 197 | 198 | 6,409,700 | 198 |
2020-07-09 | 212 | 213 | 207 | 207 | 4,102,200 | 207 |
2020-07-08 | 209 | 215 | 207 | 212 | 3,890,500 | 212 |
2020-07-07 | 220 | 221 | 211 | 212 | 4,888,300 | 212 |
2020-07-06 | 209 | 222 | 208 | 220 | 4,859,700 | 220 |
2020-07-03 | 212 | 214 | 206 | 209 | 3,420,300 | 209 |
2020-07-02 | 210 | 214 | 206 | 212 | 5,708,000 | 212 |
2020-07-01 | 215 | 218 | 210 | 211 | 4,033,200 | 211 |
2020-06-30 | 217 | 221 | 215 | 215 | 5,879,500 | 215 |
2020-06-29 | 213 | 216 | 210 | 211 | 5,015,000 | 211 |
2020-06-26 | 220 | 221 | 216 | 217 | 4,252,700 | 217 |
2020-06-25 | 220 | 220 | 213 | 215 | 6,857,800 | 215 |
2020-06-24 | 232 | 232 | 225 | 225 | 3,773,300 | 225 |
2020-06-23 | 231 | 232 | 225 | 229 | 5,743,300 | 229 |
2020-06-22 | 220 | 228 | 218 | 227 | 5,782,600 | 227 |
2020-06-19 | 230 | 230 | 221 | 221 | 7,902,600 | 221 |
2020-06-18 | 230 | 231 | 222 | 224 | 12,550,100 | 224 |
2020-06-17 | 242 | 244 | 234 | 238 | 7,075,300 | 238 |
2020-06-16 | 230 | 244 | 230 | 242 | 9,850,100 | 242 |
2020-06-15 | 232 | 236 | 224 | 224 | 8,556,000 | 224 |
2020-06-12 | 224 | 234 | 223 | 233 | 9,958,900 | 233 |
2020-06-11 | 243 | 247 | 237 | 237 | 7,271,600 | 237 |
2020-06-10 | 251 | 255 | 248 | 253 | 2,999,000 | 253 |
2020-06-09 | 261 | 262 | 251 | 255 | 5,820,800 | 255 |
2020-06-08 | 266 | 266 | 260 | 262 | 6,784,000 | 262 |
2020-06-05 | 246 | 252 | 242 | 252 | 5,461,100 | 252 |
2020-06-04 | 251 | 253 | 236 | 241 | 5,363,000 | 241 |
2020-06-03 | 243 | 247 | 239 | 243 | 8,173,700 | 243 |
2020-06-02 | 229 | 235 | 227 | 231 | 4,302,100 | 231 |
2020-06-01 | 222 | 227 | 219 | 224 | 5,229,300 | 224 |
2020-05-29 | 239 | 240 | 226 | 226 | 6,453,100 | 226 |
2020-05-28 | 246 | 251 | 237 | 245 | 11,557,900 | 245 |
2020-05-27 | 226 | 241 | 224 | 236 | 8,265,500 | 236 |
2020-05-26 | 211 | 224 | 209 | 222 | 7,350,100 | 222 |
2020-05-25 | 207 | 209 | 203 | 207 | 4,176,400 | 207 |
2020-05-22 | 210 | 210 | 199 | 200 | 4,658,900 | 200 |
2020-05-21 | 212 | 213 | 208 | 208 | 3,311,900 | 208 |
2020-05-20 | 209 | 210 | 206 | 209 | 3,748,800 | 209 |
2020-05-19 | 210 | 213 | 208 | 210 | 5,166,800 | 210 |
2020-05-18 | 204 | 205 | 197 | 200 | 2,624,100 | 200 |
2020-05-15 | 204 | 205 | 195 | 201 | 7,087,300 | 201 |
2020-05-14 | 203 | 204 | 197 | 199 | 4,882,100 | 199 |
2020-05-13 | 206 | 211 | 205 | 206 | 6,492,300 | 206 |
2020-05-12 | 214 | 216 | 210 | 212 | 3,643,700 | 212 |
2020-05-11 | 211 | 222 | 210 | 220 | 6,690,800 | 220 |
2020-05-08 | 200 | 206 | 198 | 205 | 4,600,200 | 205 |
2020-05-07 | 197 | 201 | 193 | 194 | 3,994,100 | 194 |
2020-05-01 | 204 | 204 | 198 | 202 | 6,309,100 | 202 |
2020-04-30 | 205 | 212 | 205 | 208 | 6,535,000 | 208 |
2020-04-28 | 200 | 201 | 195 | 198 | 3,693,400 | 198 |
2020-04-27 | 191 | 198 | 190 | 198 | 4,565,900 | 198 |
2020-04-24 | 189 | 192 | 186 | 190 | 5,062,300 | 190 |
2020-04-23 | 177 | 188 | 177 | 188 | 5,915,300 | 188 |
2020-04-22 | 177 | 179 | 174 | 175 | 4,881,200 | 175 |
2020-04-21 | 185 | 186 | 180 | 180 | 4,732,200 | 180 |
2020-04-20 | 184 | 192 | 184 | 190 | 3,052,900 | 190 |
2020-04-17 | 185 | 187 | 182 | 186 | 6,188,000 | 186 |
2020-04-16 | 178 | 182 | 176 | 181 | 4,872,300 | 181 |
2020-04-15 | 189 | 190 | 183 | 186 | 5,136,700 | 186 |
2020-04-14 | 182 | 192 | 180 | 191 | 6,441,800 | 191 |
2020-04-13 | 180 | 187 | 180 | 182 | 4,027,100 | 182 |
2020-04-10 | 184 | 185 | 178 | 185 | 5,145,600 | 185 |
2020-04-09 | 183 | 185 | 178 | 183 | 6,618,200 | 183 |
2020-04-08 | 181 | 183 | 174 | 181 | 7,190,500 | 181 |
2020-04-07 | 183 | 185 | 172 | 182 | 8,625,000 | 182 |
2020-04-06 | 165 | 180 | 162 | 177 | 8,824,000 | 177 |
2020-04-03 | 172 | 173 | 164 | 165 | 8,118,200 | 165 |
2020-04-02 | 179 | 180 | 169 | 169 | 7,968,700 | 169 |
2020-04-01 | 184 | 191 | 179 | 180 | 6,742,300 | 180 |
2020-03-31 | 195 | 202 | 188 | 189 | 7,149,900 | 189 |
2020-03-30 | 199 | 204 | 191 | 196 | 8,109,500 | 196 |
2020-03-27 | 216 | 218 | 203 | 210 | 7,627,600 | 210 |
2020-03-26 | 206 | 211 | 201 | 208 | 8,692,200 | 208 |
2020-03-25 | 214 | 214 | 200 | 211 | 8,184,800 | 211 |
2020-03-24 | 185 | 195 | 181 | 195 | 9,245,100 | 195 |
2020-03-23 | 185 | 190 | 176 | 179 | 11,922,200 | 179 |
2020-03-19 | 183 | 185 | 175 | 180 | 9,737,900 | 180 |
2020-03-18 | 177 | 185 | 175 | 178 | 11,098,900 | 178 |
2020-03-17 | 170 | 179 | 167 | 175 | 10,662,300 | 175 |
2020-03-16 | 187 | 188 | 177 | 177 | 7,229,400 | 177 |
2020-03-13 | 174 | 184 | 170 | 177 | 11,995,100 | 177 |
2020-03-12 | 197 | 202 | 191 | 193 | 13,842,800 | 193 |
2020-03-11 | 206 | 215 | 200 | 201 | 14,890,300 | 201 |
2020-03-10 | 205 | 213 | 197 | 207 | 8,074,800 | 207 |
2020-03-09 | 220 | 224 | 210 | 211 | 6,169,300 | 211 |
2020-03-06 | 245 | 246 | 233 | 235 | 7,098,300 | 235 |
2020-03-05 | 262 | 262 | 250 | 251 | 5,403,800 | 251 |
2020-03-04 | 250 | 257 | 250 | 255 | 3,887,200 | 255 |
2020-03-03 | 265 | 267 | 254 | 254 | 6,732,700 | 254 |
2020-03-02 | 255 | 263 | 252 | 258 | 7,404,700 | 258 |
2020-02-28 | 266 | 268 | 257 | 261 | 7,316,200 | 261 |
2020-02-27 | 276 | 277 | 271 | 273 | 5,552,100 | 273 |
2020-02-26 | 278 | 282 | 274 | 281 | 5,051,300 | 281 |
2020-02-25 | 276 | 285 | 274 | 281 | 4,624,300 | 281 |
2020-02-21 | 291 | 296 | 290 | 291 | 3,506,500 | 291 |
2020-02-20 | 298 | 299 | 292 | 294 | 4,614,900 | 294 |
2020-02-19 | 294 | 296 | 290 | 293 | 2,400,700 | 293 |
2020-02-18 | 300 | 300 | 292 | 294 | 2,474,200 | 294 |
2020-02-17 | 297 | 300 | 292 | 299 | 2,417,700 | 299 |
2020-02-14 | 298 | 301 | 296 | 299 | 3,580,600 | 299 |
2020-02-13 | 303 | 304 | 300 | 300 | 2,636,400 | 300 |
2020-02-12 | 302 | 305 | 299 | 302 | 3,744,900 | 302 |
2020-02-10 | 296 | 301 | 294 | 297 | 2,464,200 | 297 |
2020-02-07 | 302 | 302 | 298 | 299 | 2,567,900 | 299 |
2020-02-06 | 301 | 306 | 299 | 302 | 5,056,600 | 302 |
2020-02-05 | 292 | 295 | 287 | 293 | 5,363,900 | 293 |
2020-02-04 | 285 | 290 | 285 | 287 | 4,931,900 | 287 |
2020-02-03 | 286 | 289 | 284 | 287 | 5,176,300 | 287 |
2020-01-31 | 297 | 298 | 291 | 297 | 9,019,700 | 297 |
2020-01-30 | 310 | 312 | 301 | 303 | 4,705,300 | 303 |
2020-01-29 | 313 | 314 | 309 | 312 | 3,403,400 | 312 |
2020-01-28 | 310 | 314 | 307 | 313 | 4,434,700 | 313 |
2020-01-27 | 320 | 325 | 315 | 315 | 5,961,000 | 315 |
2020-01-24 | 336 | 336 | 330 | 333 | 2,529,100 | 333 |
2020-01-23 | 336 | 339 | 334 | 334 | 2,032,700 | 334 |
2020-01-22 | 337 | 343 | 336 | 342 | 2,535,700 | 342 |
2020-01-21 | 349 | 350 | 341 | 341 | 2,008,700 | 341 |
2020-01-20 | 346 | 350 | 346 | 348 | 1,664,200 | 348 |
2020-01-17 | 340 | 347 | 338 | 346 | 3,795,400 | 346 |
2020-01-16 | 340 | 341 | 334 | 335 | 3,261,000 | 335 |
2020-01-15 | 343 | 346 | 340 | 343 | 3,027,900 | 343 |
2020-01-14 | 344 | 347 | 339 | 343 | 3,321,300 | 343 |
2020-01-10 | 343 | 344 | 339 | 342 | 3,106,000 | 342 |
2020-01-09 | 343 | 344 | 339 | 339 | 2,832,400 | 339 |
2020-01-08 | 331 | 337 | 330 | 336 | 4,423,700 | 336 |
2020-01-07 | 337 | 344 | 336 | 341 | 2,394,000 | 341 |
2020-01-06 | 331 | 340 | 330 | 337 | 3,794,400 | 337 |
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