6472 NTN(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 262 | 268 | 262 | 264 | 4,163,500 | 264 |
| 2022-12-29 | 262 | 264 | 259 | 264 | 3,083,500 | 264 |
| 2022-12-28 | 265 | 267 | 262 | 265 | 2,716,900 | 265 |
| 2022-12-27 | 270 | 270 | 265 | 265 | 2,386,600 | 265 |
| 2022-12-26 | 266 | 270 | 264 | 269 | 2,965,200 | 269 |
| 2022-12-23 | 263 | 264 | 259 | 261 | 4,075,000 | 261 |
| 2022-12-22 | 272 | 272 | 265 | 268 | 4,511,800 | 268 |
| 2022-12-21 | 271 | 273 | 265 | 268 | 4,622,300 | 268 |
| 2022-12-20 | 281 | 281 | 271 | 274 | 6,574,700 | 274 |
| 2022-12-19 | 282 | 284 | 279 | 279 | 3,288,800 | 279 |
| 2022-12-16 | 284 | 284 | 279 | 281 | 5,835,300 | 281 |
| 2022-12-15 | 289 | 290 | 286 | 288 | 2,461,400 | 288 |
| 2022-12-14 | 284 | 287 | 284 | 287 | 1,965,500 | 287 |
| 2022-12-13 | 285 | 289 | 284 | 286 | 3,168,600 | 286 |
| 2022-12-12 | 285 | 286 | 280 | 283 | 3,546,300 | 283 |
| 2022-12-09 | 284 | 290 | 284 | 286 | 3,608,500 | 286 |
| 2022-12-08 | 291 | 291 | 283 | 287 | 6,427,100 | 287 |
| 2022-12-07 | 281 | 298 | 280 | 290 | 11,061,200 | 290 |
| 2022-12-06 | 281 | 284 | 274 | 282 | 10,295,100 | 282 |
| 2022-12-05 | 270 | 278 | 269 | 270 | 5,328,200 | 270 |
| 2022-12-02 | 281 | 281 | 269 | 269 | 8,392,400 | 269 |
| 2022-12-01 | 291 | 291 | 285 | 285 | 4,612,200 | 285 |
| 2022-11-30 | 288 | 293 | 286 | 290 | 5,354,200 | 290 |
| 2022-11-29 | 284 | 288 | 282 | 288 | 3,015,500 | 288 |
| 2022-11-28 | 291 | 291 | 284 | 287 | 4,532,300 | 287 |
| 2022-11-25 | 294 | 294 | 288 | 290 | 3,219,100 | 290 |
| 2022-11-24 | 289 | 295 | 288 | 291 | 5,259,000 | 291 |
| 2022-11-22 | 285 | 293 | 284 | 291 | 5,305,900 | 291 |
| 2022-11-21 | 280 | 284 | 279 | 283 | 3,691,600 | 283 |
| 2022-11-18 | 278 | 280 | 276 | 278 | 3,380,400 | 278 |
| 2022-11-17 | 278 | 280 | 274 | 275 | 3,865,300 | 275 |
| 2022-11-16 | 283 | 283 | 277 | 278 | 4,607,300 | 278 |
| 2022-11-15 | 287 | 289 | 283 | 287 | 4,020,500 | 287 |
| 2022-11-14 | 293 | 293 | 282 | 284 | 5,940,800 | 284 |
| 2022-11-11 | 295 | 296 | 291 | 295 | 6,256,400 | 295 |
| 2022-11-10 | 289 | 294 | 288 | 294 | 4,054,400 | 294 |
| 2022-11-09 | 290 | 293 | 288 | 291 | 4,560,900 | 291 |
| 2022-11-08 | 290 | 294 | 287 | 293 | 3,526,800 | 293 |
| 2022-11-07 | 301 | 301 | 289 | 289 | 7,052,300 | 289 |
| 2022-11-04 | 293 | 302 | 288 | 299 | 9,197,500 | 299 |
| 2022-11-02 | 283 | 305 | 282 | 294 | 17,179,700 | 294 |
| 2022-11-01 | 275 | 297 | 274 | 283 | 21,848,500 | 283 |
| 2022-10-31 | 255 | 265 | 251 | 265 | 7,897,700 | 265 |
| 2022-10-28 | 251 | 254 | 247 | 248 | 5,768,500 | 248 |
| 2022-10-27 | 256 | 256 | 248 | 253 | 4,653,700 | 253 |
| 2022-10-26 | 262 | 262 | 252 | 253 | 5,820,400 | 253 |
| 2022-10-25 | 258 | 263 | 257 | 263 | 3,733,200 | 263 |
| 2022-10-24 | 258 | 260 | 255 | 255 | 3,106,100 | 255 |
| 2022-10-21 | 257 | 258 | 254 | 254 | 2,763,200 | 254 |
| 2022-10-20 | 259 | 263 | 258 | 261 | 2,660,100 | 261 |
| 2022-10-19 | 257 | 262 | 256 | 262 | 2,790,600 | 262 |
| 2022-10-18 | 258 | 259 | 254 | 257 | 2,636,300 | 257 |
| 2022-10-17 | 255 | 258 | 253 | 256 | 3,254,500 | 256 |
| 2022-10-14 | 259 | 260 | 253 | 256 | 4,054,100 | 256 |
| 2022-10-13 | 250 | 253 | 249 | 251 | 3,351,000 | 251 |
| 2022-10-12 | 256 | 256 | 248 | 252 | 5,748,400 | 252 |
| 2022-10-11 | 262 | 263 | 254 | 255 | 4,832,700 | 255 |
| 2022-10-07 | 267 | 268 | 264 | 266 | 3,321,900 | 266 |
| 2022-10-06 | 268 | 272 | 268 | 269 | 3,283,000 | 269 |
| 2022-10-05 | 270 | 271 | 266 | 270 | 5,210,100 | 270 |
| 2022-10-04 | 265 | 269 | 262 | 267 | 4,220,200 | 267 |
| 2022-10-03 | 251 | 258 | 250 | 258 | 4,481,300 | 258 |
| 2022-09-30 | 261 | 261 | 251 | 254 | 6,582,300 | 254 |
| 2022-09-29 | 265 | 267 | 260 | 262 | 4,643,000 | 262 |
| 2022-09-28 | 262 | 263 | 254 | 260 | 6,690,800 | 260 |
| 2022-09-27 | 266 | 272 | 262 | 264 | 5,095,500 | 264 |
| 2022-09-26 | 275 | 275 | 260 | 260 | 9,075,900 | 260 |
| 2022-09-22 | 279 | 280 | 276 | 278 | 4,448,100 | 278 |
| 2022-09-21 | 282 | 284 | 279 | 282 | 4,553,400 | 282 |
| 2022-09-20 | 280 | 294 | 280 | 287 | 9,175,700 | 287 |
| 2022-09-16 | 279 | 281 | 277 | 278 | 3,865,800 | 278 |
| 2022-09-15 | 283 | 283 | 278 | 281 | 3,620,900 | 281 |
| 2022-09-14 | 278 | 285 | 276 | 281 | 5,208,600 | 281 |
| 2022-09-13 | 282 | 285 | 280 | 285 | 3,567,600 | 285 |
| 2022-09-12 | 286 | 291 | 281 | 282 | 6,678,300 | 282 |
| 2022-09-09 | 282 | 283 | 276 | 280 | 6,245,200 | 280 |
| 2022-09-08 | 270 | 281 | 269 | 280 | 12,412,700 | 280 |
| 2022-09-07 | 263 | 264 | 259 | 262 | 3,098,300 | 262 |
| 2022-09-06 | 262 | 264 | 259 | 264 | 2,566,500 | 264 |
| 2022-09-05 | 263 | 265 | 261 | 261 | 3,617,100 | 261 |
| 2022-09-02 | 261 | 261 | 258 | 260 | 5,534,300 | 260 |
| 2022-09-01 | 261 | 263 | 259 | 262 | 3,218,100 | 262 |
| 2022-08-31 | 264 | 268 | 263 | 265 | 4,903,900 | 265 |
| 2022-08-30 | 270 | 272 | 267 | 268 | 3,284,500 | 268 |
| 2022-08-29 | 259 | 268 | 258 | 267 | 5,229,900 | 267 |
| 2022-08-26 | 268 | 269 | 264 | 266 | 5,291,400 | 266 |
| 2022-08-25 | 272 | 272 | 267 | 268 | 3,312,300 | 268 |
| 2022-08-24 | 272 | 274 | 269 | 271 | 3,856,900 | 271 |
| 2022-08-23 | 270 | 271 | 268 | 268 | 2,834,100 | 268 |
| 2022-08-22 | 265 | 274 | 263 | 273 | 5,114,600 | 273 |
| 2022-08-19 | 270 | 271 | 266 | 270 | 5,528,800 | 270 |
| 2022-08-18 | 265 | 268 | 262 | 266 | 3,503,100 | 266 |
| 2022-08-17 | 264 | 268 | 263 | 267 | 4,230,600 | 267 |
| 2022-08-16 | 265 | 265 | 259 | 262 | 5,955,000 | 262 |
| 2022-08-15 | 268 | 270 | 265 | 267 | 5,728,700 | 267 |
| 2022-08-12 | 260 | 265 | 259 | 265 | 7,625,200 | 265 |
| 2022-08-10 | 251 | 258 | 249 | 257 | 4,842,500 | 257 |
| 2022-08-09 | 251 | 253 | 248 | 252 | 3,257,200 | 252 |
| 2022-08-08 | 250 | 253 | 247 | 251 | 5,082,700 | 251 |
| 2022-08-05 | 240 | 251 | 240 | 249 | 6,368,100 | 249 |
| 2022-08-04 | 251 | 252 | 239 | 243 | 10,313,200 | 243 |
| 2022-08-03 | 237 | 255 | 236 | 252 | 18,701,700 | 252 |
| 2022-08-02 | 249 | 250 | 243 | 245 | 6,755,400 | 245 |
| 2022-08-01 | 248 | 255 | 247 | 252 | 6,285,800 | 252 |
| 2022-07-29 | 248 | 250 | 243 | 245 | 8,208,300 | 245 |
| 2022-07-28 | 262 | 262 | 249 | 249 | 9,607,600 | 249 |
| 2022-07-27 | 257 | 260 | 255 | 259 | 3,183,700 | 259 |
| 2022-07-26 | 257 | 262 | 256 | 259 | 5,289,200 | 259 |
| 2022-07-25 | 254 | 256 | 253 | 254 | 2,805,700 | 254 |
| 2022-07-22 | 255 | 258 | 252 | 256 | 2,857,000 | 256 |
| 2022-07-21 | 254 | 258 | 253 | 257 | 4,580,000 | 257 |
| 2022-07-20 | 258 | 258 | 252 | 256 | 4,991,800 | 256 |
| 2022-07-19 | 249 | 253 | 247 | 253 | 3,043,600 | 253 |
| 2022-07-15 | 249 | 250 | 243 | 244 | 4,689,100 | 244 |
| 2022-07-14 | 246 | 250 | 244 | 249 | 3,558,000 | 249 |
| 2022-07-13 | 250 | 251 | 247 | 248 | 3,662,400 | 248 |
| 2022-07-12 | 253 | 254 | 248 | 248 | 6,458,000 | 248 |
| 2022-07-11 | 255 | 258 | 252 | 256 | 7,254,100 | 256 |
| 2022-07-08 | 244 | 255 | 243 | 249 | 6,478,000 | 249 |
| 2022-07-07 | 247 | 247 | 236 | 244 | 8,020,100 | 244 |
| 2022-07-06 | 248 | 250 | 238 | 243 | 8,207,500 | 243 |
| 2022-07-05 | 257 | 260 | 252 | 254 | 5,390,700 | 254 |
| 2022-07-04 | 256 | 258 | 249 | 255 | 5,827,300 | 255 |
| 2022-07-01 | 259 | 262 | 254 | 256 | 8,486,200 | 256 |
| 2022-06-30 | 263 | 264 | 257 | 259 | 6,019,500 | 259 |
| 2022-06-29 | 269 | 270 | 264 | 264 | 5,798,800 | 264 |
| 2022-06-28 | 267 | 273 | 266 | 271 | 5,775,900 | 271 |
| 2022-06-27 | 262 | 268 | 259 | 265 | 6,422,100 | 265 |
| 2022-06-24 | 260 | 260 | 252 | 256 | 7,004,300 | 256 |
| 2022-06-23 | 259 | 268 | 254 | 262 | 7,663,700 | 262 |
| 2022-06-22 | 278 | 278 | 267 | 267 | 5,618,000 | 267 |
| 2022-06-21 | 275 | 279 | 273 | 274 | 6,485,700 | 274 |
| 2022-06-20 | 281 | 282 | 268 | 270 | 8,639,700 | 270 |
| 2022-06-17 | 280 | 283 | 273 | 278 | 9,816,600 | 278 |
| 2022-06-16 | 281 | 291 | 281 | 285 | 7,462,300 | 285 |
| 2022-06-15 | 285 | 287 | 278 | 280 | 8,785,900 | 280 |
| 2022-06-14 | 286 | 290 | 284 | 289 | 6,741,200 | 289 |
| 2022-06-13 | 288 | 298 | 288 | 294 | 7,949,600 | 294 |
| 2022-06-10 | 300 | 300 | 289 | 296 | 10,617,100 | 296 |
| 2022-06-09 | 300 | 304 | 297 | 302 | 7,906,500 | 302 |
| 2022-06-08 | 302 | 306 | 296 | 301 | 11,466,300 | 301 |
| 2022-06-07 | 295 | 305 | 293 | 296 | 12,668,800 | 296 |
| 2022-06-06 | 290 | 296 | 288 | 291 | 7,417,800 | 291 |
| 2022-06-03 | 287 | 289 | 283 | 287 | 5,718,700 | 287 |
| 2022-06-02 | 280 | 286 | 279 | 283 | 5,602,600 | 283 |
| 2022-06-01 | 262 | 283 | 261 | 281 | 10,846,100 | 281 |
| 2022-05-31 | 259 | 268 | 258 | 263 | 7,495,400 | 263 |
| 2022-05-30 | 270 | 271 | 262 | 262 | 7,992,600 | 262 |
| 2022-05-27 | 266 | 269 | 263 | 268 | 5,843,000 | 268 |
| 2022-05-26 | 266 | 269 | 262 | 263 | 4,595,500 | 263 |
| 2022-05-25 | 267 | 268 | 261 | 262 | 5,774,800 | 262 |
| 2022-05-24 | 262 | 268 | 260 | 265 | 7,325,700 | 265 |
| 2022-05-23 | 259 | 264 | 257 | 259 | 6,866,800 | 259 |
| 2022-05-20 | 244 | 264 | 242 | 260 | 14,490,500 | 260 |
| 2022-05-19 | 236 | 249 | 235 | 247 | 7,739,400 | 247 |
| 2022-05-18 | 250 | 250 | 239 | 244 | 8,047,200 | 244 |
| 2022-05-17 | 236 | 250 | 234 | 248 | 11,097,600 | 248 |
| 2022-05-16 | 233 | 247 | 231 | 239 | 18,954,100 | 239 |
| 2022-05-13 | 211 | 215 | 211 | 214 | 3,958,800 | 214 |
| 2022-05-12 | 206 | 212 | 206 | 210 | 4,659,200 | 210 |
| 2022-05-11 | 213 | 214 | 208 | 209 | 5,467,800 | 209 |
| 2022-05-10 | 209 | 214 | 207 | 213 | 4,789,100 | 213 |
| 2022-05-09 | 215 | 217 | 212 | 213 | 5,371,600 | 213 |
| 2022-05-06 | 212 | 217 | 211 | 216 | 5,398,300 | 216 |
| 2022-05-02 | 207 | 212 | 206 | 210 | 6,506,000 | 210 |
| 2022-04-28 | 203 | 210 | 203 | 208 | 6,564,300 | 208 |
| 2022-04-27 | 201 | 203 | 200 | 201 | 5,504,600 | 201 |
| 2022-04-26 | 206 | 207 | 203 | 205 | 3,316,600 | 205 |
| 2022-04-25 | 204 | 207 | 203 | 204 | 4,330,200 | 204 |
| 2022-04-22 | 209 | 211 | 207 | 209 | 4,654,100 | 209 |
| 2022-04-21 | 207 | 213 | 207 | 213 | 6,117,300 | 213 |
| 2022-04-20 | 207 | 209 | 205 | 207 | 4,765,100 | 207 |
| 2022-04-19 | 203 | 208 | 202 | 207 | 4,313,300 | 207 |
| 2022-04-18 | 204 | 205 | 200 | 201 | 3,230,900 | 201 |
| 2022-04-15 | 205 | 206 | 202 | 206 | 3,369,400 | 206 |
| 2022-04-14 | 202 | 205 | 201 | 205 | 2,997,300 | 205 |
| 2022-04-13 | 196 | 200 | 195 | 199 | 5,082,200 | 199 |
| 2022-04-12 | 200 | 200 | 198 | 198 | 3,567,200 | 198 |
| 2022-04-11 | 201 | 204 | 200 | 201 | 3,025,300 | 201 |
| 2022-04-08 | 205 | 206 | 200 | 202 | 4,960,100 | 202 |
| 2022-04-07 | 203 | 205 | 201 | 204 | 4,727,000 | 204 |
| 2022-04-06 | 212 | 213 | 209 | 209 | 6,236,700 | 209 |
| 2022-04-05 | 216 | 219 | 212 | 213 | 4,807,900 | 213 |
| 2022-04-04 | 213 | 214 | 211 | 214 | 4,123,900 | 214 |
| 2022-04-01 | 212 | 215 | 209 | 215 | 8,022,500 | 215 |
| 2022-03-31 | 212 | 217 | 211 | 214 | 5,467,200 | 214 |
| 2022-03-30 | 215 | 216 | 211 | 216 | 7,157,900 | 216 |
| 2022-03-29 | 214 | 216 | 213 | 215 | 5,273,200 | 215 |
| 2022-03-28 | 218 | 218 | 214 | 214 | 5,386,700 | 214 |
| 2022-03-25 | 218 | 218 | 212 | 216 | 7,686,800 | 216 |
| 2022-03-24 | 208 | 214 | 207 | 213 | 6,916,400 | 213 |
| 2022-03-23 | 214 | 216 | 210 | 211 | 9,867,400 | 211 |
| 2022-03-22 | 204 | 209 | 204 | 208 | 6,295,400 | 208 |
| 2022-03-18 | 198 | 201 | 198 | 199 | 7,723,600 | 199 |
| 2022-03-17 | 196 | 202 | 196 | 202 | 7,969,900 | 202 |
| 2022-03-16 | 195 | 196 | 191 | 192 | 6,732,300 | 192 |
| 2022-03-15 | 193 | 195 | 191 | 193 | 7,891,200 | 193 |
| 2022-03-14 | 189 | 195 | 189 | 192 | 7,781,000 | 192 |
| 2022-03-11 | 185 | 189 | 184 | 187 | 8,217,100 | 187 |
| 2022-03-10 | 189 | 193 | 188 | 190 | 9,418,000 | 190 |
| 2022-03-09 | 184 | 189 | 181 | 183 | 8,179,400 | 183 |
| 2022-03-08 | 186 | 192 | 183 | 185 | 9,159,900 | 185 |
| 2022-03-07 | 200 | 202 | 187 | 191 | 15,143,500 | 191 |
| 2022-03-04 | 210 | 212 | 204 | 205 | 8,905,900 | 205 |
| 2022-03-03 | 214 | 215 | 211 | 212 | 6,218,900 | 212 |
| 2022-03-02 | 214 | 214 | 210 | 210 | 5,215,600 | 210 |
| 2022-03-01 | 219 | 221 | 216 | 218 | 4,322,200 | 218 |
| 2022-02-28 | 216 | 220 | 214 | 217 | 5,884,600 | 217 |
| 2022-02-25 | 212 | 215 | 209 | 213 | 7,889,700 | 213 |
| 2022-02-24 | 218 | 219 | 208 | 212 | 10,788,900 | 212 |
| 2022-02-22 | 221 | 222 | 218 | 220 | 6,484,000 | 220 |
| 2022-02-21 | 227 | 228 | 223 | 226 | 3,429,800 | 226 |
| 2022-02-18 | 231 | 234 | 230 | 231 | 4,267,100 | 231 |
| 2022-02-17 | 238 | 239 | 233 | 235 | 3,330,800 | 235 |
| 2022-02-16 | 236 | 238 | 234 | 237 | 3,334,800 | 237 |
| 2022-02-15 | 233 | 237 | 229 | 231 | 4,062,800 | 231 |
| 2022-02-14 | 230 | 234 | 229 | 230 | 4,358,600 | 230 |
| 2022-02-10 | 241 | 242 | 234 | 236 | 4,313,700 | 236 |
| 2022-02-09 | 238 | 241 | 236 | 239 | 3,795,400 | 239 |
| 2022-02-08 | 233 | 239 | 233 | 236 | 3,669,800 | 236 |
| 2022-02-07 | 228 | 233 | 224 | 233 | 5,242,800 | 233 |
| 2022-02-04 | 231 | 232 | 226 | 230 | 5,378,300 | 230 |
| 2022-02-03 | 223 | 234 | 222 | 232 | 7,979,000 | 232 |
| 2022-02-02 | 215 | 226 | 214 | 225 | 7,508,700 | 225 |
| 2022-02-01 | 226 | 228 | 210 | 213 | 13,568,800 | 213 |
| 2022-01-31 | 229 | 231 | 226 | 229 | 3,962,800 | 229 |
| 2022-01-28 | 226 | 230 | 225 | 230 | 3,767,200 | 230 |
| 2022-01-27 | 230 | 235 | 222 | 223 | 6,062,600 | 223 |
| 2022-01-26 | 231 | 232 | 226 | 229 | 3,682,900 | 229 |
| 2022-01-25 | 235 | 235 | 224 | 228 | 5,498,800 | 228 |
| 2022-01-24 | 232 | 237 | 232 | 234 | 3,950,600 | 234 |
| 2022-01-21 | 234 | 236 | 231 | 235 | 5,261,900 | 235 |
| 2022-01-20 | 234 | 242 | 233 | 240 | 4,613,100 | 240 |
| 2022-01-19 | 245 | 248 | 238 | 239 | 5,574,000 | 239 |
| 2022-01-18 | 254 | 256 | 247 | 249 | 3,904,200 | 249 |
| 2022-01-17 | 255 | 258 | 252 | 254 | 3,637,800 | 254 |
| 2022-01-14 | 258 | 258 | 249 | 252 | 5,007,000 | 252 |
| 2022-01-13 | 257 | 260 | 256 | 259 | 2,571,500 | 259 |
| 2022-01-12 | 254 | 259 | 253 | 258 | 4,023,900 | 258 |
| 2022-01-11 | 251 | 255 | 249 | 252 | 3,625,700 | 252 |
| 2022-01-07 | 250 | 255 | 250 | 253 | 4,124,400 | 253 |
| 2022-01-06 | 254 | 256 | 248 | 250 | 5,037,300 | 250 |
| 2022-01-05 | 247 | 255 | 246 | 255 | 6,623,200 | 255 |
| 2022-01-04 | 241 | 245 | 238 | 243 | 3,240,200 | 243 |
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