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