1. HOME >
  2. 株価時系列 >
  3. 6472 >
  4. 2021年

6472 NTN(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302382422372403,292,900240
2021-12-292382422382403,340,300240
2021-12-282382402362363,765,100236
2021-12-272352382342353,267,600235
2021-12-242332372322374,936,100237
2021-12-232302322302313,831,400231
2021-12-222272302262272,000,500227
2021-12-212272282242274,601,400227
2021-12-202302312212235,967,400223
2021-12-172332362322346,148,200234
2021-12-162362372322343,397,100234
2021-12-152282342282324,248,800232
2021-12-142282312262304,517,600230
2021-12-132282332272335,240,300233
2021-12-102282322272273,255,500227
2021-12-092292322272283,751,800228
2021-12-082332352292314,594,200231
2021-12-072302312252304,410,000230
2021-12-062262292242263,492,100226
2021-12-032202262192255,504,000225
2021-12-022112192102185,692,100218
2021-12-012082162082157,352,700215
2021-11-302172192092109,598,100210
2021-11-292172192122139,532,000213
2021-11-262302302222247,871,100224
2021-11-252302342292312,434,300231
2021-11-242342362302324,031,200232
2021-11-222312322262314,039,900231
2021-11-192312352302352,771,300235
2021-11-182302342292333,725,500233
2021-11-172332342302303,319,900230
2021-11-162312382312344,019,900234
2021-11-152322332282324,731,200232
2021-11-122302352292303,836,000230
2021-11-112272312272294,084,900229
2021-11-102312312272274,749,100227
2021-11-092372392302326,685,900232
2021-11-082382402352363,873,300236
2021-11-052362372322355,775,200235
2021-11-042392422362424,815,700242
2021-11-0224824823523511,087,400235
2021-11-012402482392476,844,800247
2021-10-292522522442465,864,600246
2021-10-2825025124524810,076,400248
2021-10-272652662532547,432,400254
2021-10-262662692632683,409,500268
2021-10-252632672622633,581,200263
2021-10-222602662582654,837,000265
2021-10-212672692632656,250,000265
2021-10-202672692642644,092,100264
2021-10-192652662622654,368,500265
2021-10-182662722662674,853,200267
2021-10-152602652602654,971,400265
2021-10-142562582522573,755,200257
2021-10-132582622552586,615,000258
2021-10-122552592542564,686,500256
2021-10-112542582542564,019,900256
2021-10-082502562492539,524,000253
2021-10-072482512442478,760,900247
2021-10-0625025624424810,210,400248
2021-10-052462502442496,456,700249
2021-10-042542542482496,892,700249
2021-10-012502522452476,253,400247
2021-09-302572592522536,462,300253
2021-09-292542572522567,331,200256
2021-09-282542592532585,172,900258
2021-09-272552572512535,471,700253
2021-09-242532542492534,555,600253
2021-09-222482492432456,500,700245
2021-09-212482532462504,620,900250
2021-09-172602622542587,032,500258
2021-09-162622632582625,762,500262
2021-09-152632662562596,181,000259
2021-09-142632702632677,436,200267
2021-09-132582602562605,123,400260
2021-09-102572612562584,834,300258
2021-09-092582602542575,752,700257
2021-09-082562622542624,941,300262
2021-09-072572582542565,038,300256
2021-09-062562562512546,497,600254
2021-09-032412542402537,989,000253
2021-09-022522532482485,766,600248
2021-09-012542572532564,462,100256
2021-08-312482542462525,121,600252
2021-08-302502532492503,640,700250
2021-08-272462482442483,521,800248
2021-08-262522532462484,116,500248
2021-08-252512562472476,034,500247
2021-08-242442502442462,963,300246
2021-08-232422472422465,082,000246
2021-08-202452462392408,089,700240
2021-08-192532562472476,336,600247
2021-08-182562602552584,518,100258
2021-08-172632652572574,131,100257
2021-08-162682682592618,023,800261
2021-08-132752762692714,776,000271
2021-08-122792832762773,827,300277
2021-08-112742772712754,126,400275
2021-08-102692752672694,838,500269
2021-08-062652742632723,960,200272
2021-08-052682702642654,581,700265
2021-08-042752762712714,242,700271
2021-08-032772802752784,071,300278
2021-08-022872882722789,385,600278
2021-07-302912912772798,693,800279
2021-07-292942962912944,637,600294
2021-07-282882952882924,684,600292
2021-07-272932972912953,963,500295
2021-07-262892932882913,641,200291
2021-07-212842872822845,432,400284
2021-07-202772832752785,643,300278
2021-07-192882892812844,195,100284
2021-07-162912952902944,096,600294
2021-07-152962962882914,507,600291
2021-07-142932982902953,532,200295
2021-07-132902962902952,722,400295
2021-07-122902952882925,236,200292
2021-07-092732832722826,668,500282
2021-07-082802832782793,339,500279
2021-07-072822862792824,630,900282
2021-07-062882912882901,748,400290
2021-07-052892902872882,195,000288
2021-07-022882932882923,405,000292
2021-07-012932942862873,462,000287
2021-06-302932972872904,632,000290
2021-06-292942952912934,434,800293
2021-06-283003022993002,520,200300
2021-06-252992992922983,346,000298
2021-06-242942962882924,363,500292
2021-06-232972982922942,704,800294
2021-06-222963002922975,105,300297
2021-06-212872892822857,035,800285
2021-06-183023022982984,924,900298
2021-06-173083083033054,309,600305
2021-06-163083143073102,530,200310
2021-06-153073113053093,925,300309
2021-06-143123123053072,923,600307
2021-06-113173183083104,823,400310
2021-06-103133193123183,573,500318
2021-06-093153233143164,441,900316
2021-06-083153183123153,892,000315
2021-06-073213233143184,635,300318
2021-06-043113203103195,127,600319
2021-06-033163203153173,335,200317
2021-06-023113213113176,201,800317
2021-06-013083123053105,025,000310
2021-05-313163173053079,661,800307
2021-05-283203253203235,796,800323
2021-05-273193213133134,248,000313
2021-05-263203243183213,477,100321
2021-05-253213263163213,241,200321
2021-05-243173233173173,301,500317
2021-05-213163193133163,710,700316
2021-05-203103183073165,423,200316
2021-05-193173223153164,169,800316
2021-05-183123263123244,117,600324
2021-05-173303323103117,521,400311
2021-05-143313333223244,399,200324
2021-05-133243353233244,479,500324
2021-05-123393393223316,134,200331
2021-05-113403473333364,215,300336
2021-05-103373473373445,270,500344
2021-05-073273363263344,969,200334
2021-05-063133293123265,795,800326
2021-04-303173193103105,396,600310
2021-04-283203203153164,034,800316
2021-04-273193243153193,126,100319
2021-04-263223253153174,318,100317
2021-04-233193233173193,073,600319
2021-04-223283293233273,505,900327
2021-04-213233253153215,476,800321
2021-04-203423433313345,867,300334
2021-04-193463483433464,071,400346
2021-04-163463483403464,583,700346
2021-04-153443503423434,563,400343
2021-04-143423433383435,868,100343
2021-04-133433553423478,800,500347
2021-04-123403423363383,003,500338
2021-04-093393403353383,353,700338
2021-04-083363373313363,723,100336
2021-04-073333423313414,978,200341
2021-04-063413413313333,994,400333
2021-04-053383413343393,688,900339
2021-04-023343393323354,449,400335
2021-04-013403413273296,225,700329
2021-03-313413463373414,964,900341
2021-03-303373463363445,037,700344
2021-03-293463483323377,144,500337
2021-03-263403443353384,173,800338
2021-03-253233373223325,115,500332
2021-03-243303343203247,190,700324
2021-03-233523543373386,194,000338
2021-03-223473533443485,538,100348
2021-03-193433493413495,650,900349
2021-03-183433483423474,554,600347
2021-03-173363393333384,518,600338
2021-03-163443453373404,423,200340
2021-03-153403493403445,145,600344
2021-03-123333383293385,688,500338
2021-03-113353423303325,018,100332
2021-03-103263363253355,302,000335
2021-03-093373393233296,159,200329
2021-03-083323433283308,938,300330
2021-03-053223273163274,742,700327
2021-03-043223273143206,004,700320
2021-03-033133293103277,927,200327
2021-03-023183183063115,414,500311
2021-03-013133163083154,117,600315
2021-02-263173203093108,103,600310
2021-02-253223293153246,254,500324
2021-02-243183243123145,120,800314
2021-02-223173243123155,783,900315
2021-02-193133203023066,071,600306
2021-02-183303353103118,180,800311
2021-02-1730832830732610,263,900326
2021-02-163093103023065,008,000306
2021-02-153103113023073,113,200307
2021-02-123073083003074,652,700307
2021-02-102983102973075,857,700307
2021-02-093103122963016,096,700301
2021-02-083073103043105,744,000310
2021-02-053043092973046,302,700304
2021-02-043053092972996,275,700299
2021-02-033053153043086,833,300308
2021-02-022903102903039,049,000303
2021-02-012702952692917,883,500291
2021-01-2929629627427611,380,100276
2021-01-282712892692888,182,500288
2021-01-272712802692773,965,500277
2021-01-262762772682723,675,700272
2021-01-252682772662754,318,500275
2021-01-222712712642664,727,500266
2021-01-212792842722735,169,700273
2021-01-202762782722775,199,300277
2021-01-192662762652755,790,400275
2021-01-182642662592655,557,600265
2021-01-152732742682694,801,700269
2021-01-142672742672706,274,500270
2021-01-132652692632682,996,900268
2021-01-122652702632664,253,300266
2021-01-082632642582634,767,200263
2021-01-072632662612646,182,300264
2021-01-062542592532564,093,400256
2021-01-052592622552584,584,200258
2021-01-042652652542595,854,700259

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