日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＩＴＴＯＫＵ(6145)の株価時系列情報

ＮＩＴＴＯＫＵ(6145)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
1993/12/30 1,750 1,750 1,700 1,700 3,000
1993/12/29 1,740 1,740 1,740 1,740 2,000
1993/12/28 1,740 1,740 1,740 1,740 2,000
1993/12/27 1,720 1,720 1,720 1,720 2,000
1993/12/24 1,800 1,800 1,750 1,750 7,000
1993/12/22 1,760 1,820 1,760 1,800 15,000
1993/12/21 1,710 1,760 1,710 1,760 5,000
1993/12/20 1,750 1,750 1,750 1,750 2,000
1993/12/17 1,810 1,810 1,730 1,790 38,000
1993/12/16 1,800 1,800 1,800 1,800 2,000
1993/12/15 1,750 1,850 1,750 1,850 30,000
1993/12/14 1,620 1,760 1,620 1,760 4,000
1993/12/10 1,780 1,780 1,780 1,780 2,000
1993/12/09 1,780 1,780 1,780 1,780 6,000
1993/12/08 1,780 1,780 1,730 1,780 19,000
1993/12/07 1,750 1,780 1,750 1,780 10,000
1993/12/06 1,780 1,800 1,780 1,780 11,000
1993/12/03 1,890 1,890 1,800 1,800 4,000
1993/12/02 1,800 1,920 1,800 1,920 12,000
1993/12/01 1,750 1,800 1,700 1,800 8,000
1993/11/30 1,650 1,700 1,650 1,700 11,000
1993/11/29 1,700 1,700 1,650 1,650 4,000
1993/11/26 1,800 1,800 1,800 1,800 5,000
1993/11/25 1,900 1,900 1,890 1,890 16,000
1993/11/24 1,940 1,940 1,890 1,890 9,000
1993/11/22 1,940 1,940 1,900 1,940 8,000
1993/11/19 1,950 1,980 1,950 1,950 4,000
1993/11/18 1,950 1,950 1,950 1,950 8,000
1993/11/17 1,950 1,950 1,950 1,950 8,000
1993/11/16 1,950 1,950 1,950 1,950 7,000
1993/11/15 1,950 2,000 1,950 2,000 4,000
1993/11/12 1,920 1,950 1,920 1,950 9,000
1993/11/11 1,920 1,920 1,910 1,920 10,000
1993/11/10 1,910 1,910 1,910 1,910 5,000
1993/11/09 1,920 1,920 1,910 1,910 6,000
1993/11/08 1,920 1,920 1,910 1,910 4,000
1993/11/05 2,000 2,000 2,000 2,000 1,000
1993/11/04 2,050 2,050 2,020 2,040 9,000
1993/11/02 2,050 2,050 2,050 2,050 8,000
1993/11/01 2,100 2,100 2,050 2,050 9,000
1993/10/29 2,070 2,070 2,070 2,070 2,000
1993/10/28 2,100 2,100 2,050 2,050 12,000
1993/10/27 2,050 2,100 2,050 2,100 29,000
1993/10/26 2,100 2,100 2,050 2,050 17,000
1993/10/25 2,150 2,150 2,150 2,150 7,000
1993/10/21 2,150 2,250 2,150 2,250 5,000
1993/10/20 2,200 2,210 2,170 2,210 12,000
1993/10/19 2,260 2,260 2,200 2,210 11,000
1993/10/18 2,270 2,270 2,260 2,260 11,000
1993/10/15 2,260 2,300 2,260 2,300 6,000
1993/10/14 2,260 2,260 2,260 2,260 3,000
1993/10/13 2,290 2,290 2,250 2,260 4,000
1993/10/12 2,370 2,370 2,360 2,360 7,000
1993/10/08 2,390 2,390 2,350 2,370 12,000
1993/10/07 2,300 2,390 2,300 2,380 10,000
1993/10/06 2,390 2,390 2,300 2,320 33,000
1993/10/05 2,330 2,330 2,330 2,330 1,000
1993/10/04 2,390 2,400 2,350 2,400 8,000
1993/10/01 2,490 2,490 2,350 2,400 21,000
1993/09/30 2,300 2,500 2,300 2,500 64,000
1993/09/29 2,300 2,400 2,300 2,350 39,000
1993/09/28 2,180 2,250 2,180 2,250 24,000
1993/09/27 2,160 2,160 2,150 2,150 9,000
1993/09/24 2,200 2,200 2,170 2,170 6,000
1993/09/22 2,170 2,170 2,160 2,170 7,000
1993/09/21 2,220 2,230 2,210 2,210 4,000
1993/09/20 2,170 2,230 2,170 2,230 3,000
1993/09/17 2,240 2,240 2,240 2,240 3,000
1993/09/14 2,250 2,250 2,250 2,250 5,000
1993/09/13 2,250 2,270 2,230 2,250 10,000
1993/09/10 2,240 2,280 2,220 2,280 10,000
1993/09/09 2,280 2,280 2,200 2,200 13,000
1993/09/08 2,250 2,280 2,250 2,280 6,000
1993/09/07 2,210 2,300 2,210 2,260 11,000
1993/09/03 2,160 2,250 2,160 2,200 65,000
1993/09/02 2,190 2,190 2,150 2,190 9,000
1993/08/31 2,200 2,200 2,200 2,200 1,000
1993/08/30 2,200 2,200 2,180 2,200 5,000
1993/08/27 2,150 2,200 2,150 2,180 7,000
1993/08/26 2,190 2,190 2,190 2,190 2,000
1993/08/24 2,220 2,220 2,220 2,220 1,000
1993/08/23 2,220 2,220 2,220 2,220 1,000
1993/08/20 2,250 2,250 2,220 2,220 4,000
1993/08/19 2,260 2,260 2,260 2,260 1,000
1993/08/18 2,220 2,220 2,220 2,220 1,000
1993/08/17 2,350 2,350 2,340 2,340 8,000
1993/08/16 2,380 2,380 2,340 2,340 7,000
1993/08/13 2,350 2,390 2,350 2,390 10,000
1993/08/12 2,250 2,400 2,250 2,400 8,000
1993/08/11 2,300 2,300 2,270 2,270 21,000
1993/08/10 2,260 2,300 2,250 2,300 18,000
1993/08/09 2,200 2,200 2,200 2,200 1,000
1993/08/06 2,200 2,200 2,190 2,200 8,000
1993/08/05 2,150 2,200 2,150 2,200 11,000
1993/08/04 2,200 2,220 2,200 2,200 5,000
1993/08/03 2,110 2,200 2,110 2,200 6,000
1993/08/02 2,150 2,150 2,150 2,150 2,000
1993/07/30 2,150 2,150 2,150 2,150 10,000
1993/07/29 2,200 2,200 2,150 2,150 62,000
1993/07/28 2,210 2,210 2,200 2,200 7,000
1993/07/27 2,180 2,200 2,180 2,200 3,000
1993/07/26 2,160 2,180 2,160 2,180 15,000
1993/07/23 2,150 2,160 2,150 2,150 12,000
1993/07/22 2,190 2,200 2,150 2,150 16,000
1993/07/20 2,250 2,260 2,240 2,240 9,000
1993/07/19 2,300 2,300 2,300 2,300 1,000
1993/07/16 2,300 2,300 2,300 2,300 5,000
1993/07/15 2,280 2,300 2,280 2,300 12,000
1993/07/14 2,170 2,300 2,170 2,300 4,000
1993/07/13 2,200 2,200 2,150 2,150 2,000
1993/07/12 2,240 2,240 2,150 2,150 9,000
1993/07/09 2,130 2,200 2,130 2,200 6,000
1993/07/08 2,150 2,150 2,090 2,100 17,000
1993/07/07 2,150 2,150 2,150 2,150 7,000
1993/07/06 2,200 2,200 2,150 2,150 6,000
1993/07/05 2,150 2,150 2,150 2,150 7,000
1993/07/02 2,200 2,200 2,150 2,150 7,000
1993/07/01 2,110 2,110 2,110 2,110 1,000
1993/06/30 2,130 2,130 2,100 2,100 11,000
1993/06/29 2,100 2,150 2,100 2,130 12,000
1993/06/28 2,210 2,210 2,100 2,100 17,000
1993/06/25 2,200 2,200 2,200 2,200 15,000
1993/06/24 2,200 2,200 2,190 2,190 6,000
1993/06/23 2,100 2,120 2,100 2,120 14,000
1993/06/22 2,100 2,100 2,100 2,100 6,000
1993/06/21 2,120 2,120 2,080 2,080 9,000
1993/06/18 2,200 2,200 2,200 2,200 18,000
1993/06/17 2,200 2,300 2,200 2,300 3,000
1993/06/15 2,320 2,320 2,300 2,300 4,000
1993/06/10 2,440 2,440 2,400 2,400 8,000
1993/06/08 2,450 2,450 2,450 2,450 5,000
1993/06/07 2,490 2,490 2,470 2,470 9,000
1993/06/04 2,500 2,540 2,500 2,500 12,000
1993/06/03 2,480 2,480 2,480 2,480 3,000
1993/06/02 2,500 2,500 2,480 2,480 8,000
1993/06/01 2,500 2,500 2,500 2,500 11,000
1993/05/31 2,570 2,570 2,500 2,500 6,000
1993/05/28 2,570 2,570 2,570 2,570 8,000
1993/05/27 2,560 2,570 2,560 2,570 7,000
1993/05/26 2,560 2,560 2,560 2,560 4,000
1993/05/25 2,490 2,600 2,490 2,600 20,000
1993/05/24 2,500 2,600 2,500 2,600 6,000
1993/05/21 2,520 2,520 2,500 2,520 40,000
1993/05/20 2,500 2,550 2,500 2,550 3,000
1993/05/19 2,510 2,550 2,510 2,550 4,000
1993/05/18 2,550 2,590 2,550 2,550 4,000
1993/05/17 2,600 2,600 2,600 2,600 3,000
1993/05/14 2,650 2,650 2,650 2,650 15,000
1993/05/13 2,700 2,740 2,600 2,650 25,000
1993/05/12 2,590 2,750 2,560 2,700 110,000
1993/05/11 2,500 2,560 2,500 2,560 26,000
1993/05/10 2,450 2,450 2,450 2,450 4,000
1993/05/07 2,450 2,450 2,450 2,450 3,000
1993/05/06 2,510 2,510 2,400 2,400 18,000
1993/04/30 2,550 2,570 2,500 2,500 19,000
1993/04/28 2,550 2,550 2,480 2,480 7,000
1993/04/27 2,550 2,550 2,500 2,540 3,000
1993/04/26 2,440 2,500 2,440 2,500 6,000
1993/04/22 2,490 2,500 2,420 2,420 4,000
1993/04/21 2,500 2,510 2,460 2,500 9,000
1993/04/20 2,570 2,570 2,500 2,500 4,000
1993/04/16 2,610 2,650 2,600 2,650 17,000
1993/04/15 2,600 2,650 2,600 2,650 6,000
1993/04/14 2,570 2,630 2,570 2,600 13,000
1993/04/13 2,710 2,710 2,600 2,600 33,000
1993/04/12 2,860 2,860 2,750 2,750 29,000
1993/04/09 2,700 2,890 2,700 2,860 206,000
1993/04/08 2,490 2,690 2,480 2,640 107,000
1993/04/07 2,400 2,490 2,400 2,450 13,000
1993/04/06 2,400 2,400 2,400 2,400 2,000
1993/04/05 2,490 2,490 2,400 2,400 5,000
1993/04/02 2,410 2,490 2,370 2,480 32,000
1993/04/01 2,400 2,400 2,350 2,400 23,000
1993/03/31 2,400 2,400 2,300 2,320 8,000
1993/03/30 2,450 2,480 2,400 2,430 43,000
1993/03/29 2,250 2,400 2,250 2,400 56,000
1993/03/26 2,200 2,250 2,200 2,240 13,000
1993/03/25 2,270 2,270 2,200 2,250 21,000
1993/03/24 2,250 2,250 2,250 2,250 1,000
1993/03/23 2,320 2,320 2,300 2,300 11,000
1993/03/22 2,200 2,300 2,200 2,300 9,000
1993/03/19 2,200 2,200 2,200 2,200 17,000
1993/03/18 2,150 2,250 2,150 2,200 27,000
1993/03/17 2,080 2,090 2,050 2,090 46,000
1993/03/16 2,020 2,050 2,000 2,050 42,000
1993/03/15 2,000 2,000 2,000 2,000 6,000
1993/03/12 2,000 2,000 1,980 1,980 3,000
1993/03/11 2,000 2,050 2,000 2,000 9,000
1993/03/10 2,000 2,000 1,990 1,990 3,000
1993/03/09 2,010 2,010 2,000 2,000 16,000
1993/03/08 1,980 2,040 1,980 2,040 5,000
1993/03/05 1,980 1,980 1,950 1,950 12,000
1993/03/04 1,980 2,010 1,980 2,010 3,000
1993/03/03 1,970 1,980 1,970 1,980 3,000
1993/03/02 1,990 2,000 1,980 1,980 9,000
1993/03/01 1,990 1,990 1,930 1,930 2,000
1993/02/26 1,990 1,990 1,990 1,990 2,000
1993/02/25 1,920 2,000 1,900 2,000 19,000
1993/02/24 2,000 2,000 1,920 1,920 12,000
1993/02/23 2,020 2,020 2,020 2,020 4,000
1993/02/22 2,150 2,150 2,090 2,090 25,000
1993/02/19 2,100 2,170 2,090 2,090 5,000
1993/02/18 2,100 2,170 2,100 2,170 5,000
1993/02/17 2,240 2,240 2,170 2,170 3,000
1993/02/16 2,220 2,280 2,190 2,280 6,000
1993/02/15 2,220 2,220 2,150 2,150 9,000
1993/02/12 2,300 2,300 2,220 2,220 3,000
1993/02/10 2,350 2,350 2,350 2,350 1,000
1993/02/09 2,370 2,370 2,250 2,350 5,000
1993/02/08 2,320 2,390 2,320 2,390 5,000
1993/02/05 2,290 2,310 2,250 2,250 18,000
1993/02/04 2,370 2,400 2,310 2,330 7,000
1993/02/03 2,330 2,360 2,310 2,310 8,000
1993/02/02 2,320 2,330 2,320 2,330 2,000
1993/02/01 2,360 2,360 2,360 2,360 1,000
1993/01/29 2,320 2,440 2,320 2,360 11,000
1993/01/28 2,250 2,320 2,250 2,320 6,000
1993/01/27 2,290 2,320 2,210 2,290 12,000
1993/01/26 2,270 2,270 2,100 2,210 18,000
1993/01/25 2,370 2,410 2,330 2,330 6,000
1993/01/22 2,450 2,500 2,450 2,450 13,000
1993/01/21 2,480 2,480 2,470 2,480 6,000
1993/01/20 2,500 2,500 2,500 2,500 14,000
1993/01/19 2,460 2,500 2,450 2,500 16,000
1993/01/18 2,500 2,510 2,400 2,500 15,000
1993/01/14 2,600 2,650 2,560 2,580 65,000
1993/01/13 2,500 2,650 2,460 2,610 168,000
1993/01/12 2,080 2,500 2,080 2,500 87,000
1993/01/11 2,010 2,100 2,010 2,100 9,000
1993/01/08 2,030 2,030 2,010 2,010 5,000
1993/01/07 2,000 2,030 2,000 2,030 3,000
1993/01/06 2,000 2,000 1,990 2,000 5,000
1993/01/05 2,050 2,050 2,030 2,030 4,000
1993/01/04 2,050 2,050 2,050 2,050 2,000

このページの先頭へ