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
1994/12/30 1,900 1,910 1,860 1,900 63,000
1994/12/29 1,850 1,890 1,850 1,890 3,000
1994/12/28 1,890 1,900 1,870 1,900 24,000
1994/12/27 1,800 1,870 1,800 1,870 5,000
1994/12/26 1,800 1,810 1,800 1,800 12,000
1994/12/22 1,780 1,800 1,770 1,800 16,000
1994/12/21 1,730 1,760 1,730 1,750 23,000
1994/12/20 1,700 1,790 1,700 1,790 26,000
1994/12/19 1,830 1,830 1,790 1,790 5,000
1994/12/16 1,910 1,910 1,880 1,880 4,000
1994/12/14 1,940 1,940 1,890 1,900 22,000
1994/12/13 1,940 1,940 1,940 1,940 5,000
1994/12/12 1,900 1,910 1,900 1,910 2,000
1994/12/09 1,900 1,920 1,890 1,910 9,000
1994/12/08 1,870 1,900 1,860 1,900 11,000
1994/12/07 1,950 1,950 1,920 1,920 5,000
1994/12/06 1,900 1,980 1,900 1,900 12,000
1994/12/02 1,810 1,810 1,780 1,800 49,000
1994/12/01 1,800 1,810 1,800 1,800 20,000
1994/11/30 1,930 1,930 1,860 1,880 16,000
1994/11/29 1,970 1,970 1,910 1,930 29,000
1994/11/25 1,910 1,920 1,910 1,910 31,000
1994/11/24 1,910 1,910 1,910 1,910 7,000
1994/11/22 1,940 1,940 1,910 1,940 29,000
1994/11/21 1,950 1,980 1,940 1,940 21,000
1994/11/18 2,000 2,000 1,950 1,950 13,000
1994/11/16 1,950 2,000 1,950 1,960 11,000
1994/11/15 1,780 1,920 1,780 1,920 54,000
1994/11/14 1,850 1,850 1,780 1,780 46,000
1994/11/11 2,000 2,070 2,000 2,050 20,000
1994/11/10 2,070 2,070 2,030 2,030 10,000
1994/11/09 2,030 2,040 2,010 2,030 15,000
1994/11/08 1,960 2,020 1,950 2,000 12,000
1994/11/07 1,910 1,930 1,910 1,930 2,000
1994/11/04 1,880 1,880 1,860 1,880 8,000
1994/11/02 1,900 1,900 1,880 1,880 10,000
1994/11/01 1,900 1,900 1,870 1,880 16,000
1994/10/31 1,930 1,930 1,900 1,900 12,000
1994/10/28 2,050 2,050 1,950 1,950 15,000
1994/10/27 2,090 2,090 2,020 2,040 12,000
1994/10/26 2,060 2,060 2,050 2,050 4,000
1994/10/25 2,070 2,080 2,050 2,060 23,000
1994/10/24 2,150 2,150 2,080 2,080 9,000
1994/10/21 2,250 2,250 2,250 2,250 2,000
1994/10/20 2,250 2,250 2,250 2,250 4,000
1994/10/19 2,260 2,260 2,240 2,240 11,000
1994/10/18 2,260 2,260 2,250 2,260 10,000
1994/10/17 2,260 2,260 2,260 2,260 2,000
1994/10/14 2,250 2,260 2,210 2,260 16,000
1994/10/13 2,150 2,200 2,150 2,200 13,000
1994/10/12 2,150 2,150 2,120 2,120 2,000
1994/10/11 2,140 2,140 2,100 2,110 11,000
1994/10/07 2,100 2,100 2,100 2,100 7,000
1994/10/06 2,100 2,100 2,070 2,080 9,000
1994/10/05 2,070 2,070 2,070 2,070 1,000
1994/10/04 2,150 2,150 2,150 2,150 5,000
1994/09/30 2,200 2,200 2,190 2,200 11,000
1994/09/29 2,270 2,270 2,200 2,200 11,000
1994/09/28 2,240 2,240 2,240 2,240 5,000
1994/09/26 2,240 2,240 2,240 2,240 7,000
1994/09/22 2,240 2,240 2,200 2,240 20,000
1994/09/21 2,250 2,250 2,240 2,240 21,000
1994/09/20 2,230 2,230 2,230 2,230 1,000
1994/09/16 2,400 2,400 2,400 2,400 6,000
1994/09/14 2,400 2,400 2,400 2,400 2,000
1994/09/13 2,400 2,400 2,400 2,400 8,000
1994/09/12 2,450 2,450 2,420 2,420 3,000
1994/09/09 2,450 2,450 2,450 2,450 11,000
1994/09/08 2,420 2,430 2,410 2,410 11,000
1994/09/07 2,420 2,420 2,410 2,410 25,000
1994/09/06 2,420 2,420 2,420 2,420 2,000
1994/09/05 2,410 2,430 2,400 2,410 37,000
1994/09/02 2,400 2,410 2,400 2,410 9,000
1994/09/01 2,440 2,440 2,400 2,400 14,000
1994/08/31 2,450 2,450 2,440 2,440 12,000
1994/08/30 2,480 2,480 2,440 2,440 14,000
1994/08/29 2,480 2,500 2,480 2,490 5,000
1994/08/26 2,450 2,480 2,450 2,480 12,000
1994/08/25 2,450 2,450 2,430 2,430 5,000
1994/08/24 2,400 2,410 2,400 2,410 8,000
1994/08/23 2,390 2,410 2,390 2,410 9,000
1994/08/22 2,380 2,380 2,380 2,380 14,000
1994/08/19 2,380 2,380 2,380 2,380 6,000
1994/08/18 2,370 2,400 2,370 2,380 13,000
1994/08/17 2,350 2,360 2,350 2,350 7,000
1994/08/15 2,420 2,430 2,420 2,430 12,000
1994/08/11 2,430 2,430 2,430 2,430 2,000
1994/08/10 2,430 2,430 2,350 2,430 20,000
1994/08/09 2,430 2,430 2,420 2,430 17,000
1994/08/08 2,430 2,430 2,430 2,430 4,000
1994/08/05 2,430 2,430 2,430 2,430 9,000
1994/08/04 2,420 2,420 2,410 2,420 36,000
1994/08/03 2,400 2,400 2,400 2,400 7,000
1994/08/02 2,400 2,400 2,400 2,400 8,000
1994/08/01 2,400 2,400 2,400 2,400 1,000
1994/07/28 2,300 2,300 2,300 2,300 1,000
1994/07/27 2,400 2,400 2,300 2,300 7,000
1994/07/26 2,400 2,400 2,400 2,400 6,000
1994/07/25 2,450 2,450 2,400 2,400 7,000
1994/07/21 2,590 2,590 2,560 2,560 4,000
1994/07/20 2,600 2,600 2,600 2,600 12,000
1994/07/19 2,570 2,580 2,560 2,580 17,000
1994/07/18 2,540 2,580 2,490 2,580 16,000
1994/07/15 2,500 2,510 2,500 2,500 20,000
1994/07/14 2,450 2,450 2,440 2,440 22,000
1994/07/13 2,510 2,510 2,450 2,450 28,000
1994/07/12 2,520 2,520 2,500 2,500 10,000
1994/07/11 2,580 2,580 2,570 2,570 8,000
1994/07/08 2,600 2,600 2,580 2,580 20,000
1994/07/07 2,580 2,580 2,580 2,580 2,000
1994/07/06 2,630 2,630 2,560 2,570 64,000
1994/07/05 2,660 2,720 2,650 2,650 65,000
1994/07/04 2,670 2,690 2,620 2,680 35,000
1994/07/01 2,600 2,690 2,600 2,660 11,000
1994/06/30 2,560 2,560 2,560 2,560 3,000
1994/06/29 2,540 2,550 2,520 2,530 35,000
1994/06/28 2,530 2,530 2,530 2,530 2,000
1994/06/27 2,530 2,530 2,530 2,530 6,000
1994/06/24 2,610 2,610 2,550 2,560 17,000
1994/06/23 2,600 2,630 2,600 2,600 13,000
1994/06/22 2,620 2,650 2,600 2,600 25,000
1994/06/21 2,600 2,600 2,600 2,600 20,000
1994/06/20 2,700 2,700 2,650 2,650 6,000
1994/06/17 2,760 2,760 2,700 2,750 14,000
1994/06/16 2,780 2,790 2,750 2,790 21,000
1994/06/15 2,790 2,790 2,750 2,790 22,000
1994/06/14 2,790 2,790 2,770 2,790 34,000
1994/06/13 2,790 2,790 2,790 2,790 3,000
1994/06/10 2,790 2,800 2,770 2,800 66,000
1994/06/09 2,700 2,800 2,700 2,800 62,000
1994/06/08 2,680 2,720 2,680 2,720 41,000
1994/06/07 2,690 2,700 2,670 2,680 35,000
1994/06/06 2,690 2,700 2,690 2,690 25,000
1994/06/03 2,700 2,720 2,660 2,700 40,000
1994/06/02 2,600 2,720 2,600 2,710 40,000
1994/06/01 2,550 2,600 2,550 2,600 25,000
1994/05/31 2,500 2,600 2,500 2,600 44,000
1994/05/30 2,510 2,510 2,500 2,500 6,000
1994/05/27 2,520 2,520 2,520 2,520 7,000
1994/05/26 2,510 2,510 2,510 2,510 9,000
1994/05/25 2,500 2,530 2,500 2,530 24,000
1994/05/24 2,500 2,510 2,490 2,500 20,000
1994/05/23 2,500 2,510 2,460 2,510 11,000
1994/05/20 2,500 2,500 2,500 2,500 1,000
1994/05/18 2,690 2,690 2,630 2,690 31,000
1994/05/17 2,640 2,690 2,620 2,690 28,000
1994/05/16 2,690 2,690 2,660 2,670 4,000
1994/05/13 2,600 2,740 2,600 2,650 63,000
1994/05/12 2,510 2,600 2,510 2,600 41,000
1994/05/11 2,410 2,500 2,360 2,460 38,000
1994/05/10 2,400 2,410 2,400 2,410 8,000
1994/05/09 2,410 2,430 2,400 2,400 25,000
1994/05/06 2,390 2,440 2,390 2,410 20,000
1994/05/02 2,450 2,490 2,450 2,450 13,000
1994/04/28 2,500 2,500 2,480 2,500 14,000
1994/04/27 2,460 2,480 2,400 2,480 17,000
1994/04/26 2,520 2,520 2,460 2,460 13,000
1994/04/25 2,520 2,520 2,500 2,520 8,000
1994/04/22 2,500 2,550 2,500 2,550 11,000
1994/04/21 2,510 2,510 2,510 2,510 12,000
1994/04/20 2,530 2,560 2,520 2,520 27,000
1994/04/19 2,600 2,600 2,550 2,550 11,000
1994/04/18 2,600 2,600 2,580 2,580 7,000
1994/04/15 2,550 2,650 2,520 2,650 36,000
1994/04/14 2,580 2,580 2,570 2,570 3,000
1994/04/13 2,600 2,600 2,570 2,580 35,000
1994/04/12 2,590 2,640 2,590 2,630 21,000
1994/04/11 2,560 2,680 2,560 2,630 22,000
1994/04/08 2,610 2,650 2,500 2,500 32,000
1994/04/07 2,720 2,730 2,650 2,650 45,000
1994/04/06 2,720 2,760 2,700 2,760 84,000
1994/04/05 2,650 2,840 2,640 2,740 150,000
1994/04/04 2,520 2,720 2,520 2,690 137,000
1994/04/01 2,470 2,500 2,460 2,480 48,000
1994/03/31 2,460 2,460 2,400 2,420 27,000
1994/03/30 2,440 2,470 2,430 2,470 19,000
1994/03/29 2,500 2,510 2,490 2,490 26,000
1994/03/28 2,510 2,540 2,500 2,510 70,000
1994/03/25 2,520 2,670 2,510 2,640 215,000
1994/03/24 2,420 2,530 2,410 2,530 135,000
1994/03/23 2,390 2,410 2,350 2,410 103,000
1994/03/22 2,350 2,390 2,350 2,390 62,000
1994/03/18 2,350 2,360 2,350 2,360 32,000
1994/03/17 2,350 2,370 2,320 2,360 72,000
1994/03/16 2,230 2,350 2,230 2,350 74,000
1994/03/15 2,230 2,230 2,230 2,230 16,000
1994/03/14 2,230 2,250 2,230 2,250 10,000
1994/03/11 2,290 2,290 2,230 2,250 27,000
1994/03/10 2,200 2,290 2,200 2,290 29,000
1994/03/09 2,200 2,200 2,170 2,190 52,000
1994/03/08 2,210 2,210 2,190 2,200 25,000
1994/03/07 2,280 2,290 2,200 2,200 23,000
1994/03/04 2,210 2,300 2,210 2,260 56,000
1994/03/03 2,300 2,300 2,110 2,120 36,000
1994/03/02 2,330 2,350 2,300 2,350 41,000
1994/03/01 2,330 2,350 2,330 2,330 8,000
1994/02/28 2,340 2,350 2,330 2,350 68,000
1994/02/25 2,290 2,340 2,290 2,340 58,000
1994/02/24 2,290 2,330 2,290 2,290 129,000
1994/02/23 2,260 2,280 2,210 2,280 49,000
1994/02/22 2,300 2,300 2,260 2,260 47,000
1994/02/21 2,300 2,330 2,300 2,330 73,000
1994/02/18 2,280 2,310 2,280 2,310 74,000
1994/02/17 2,250 2,290 2,210 2,270 77,000
1994/02/16 2,200 2,250 2,200 2,250 35,000
1994/02/15 2,200 2,200 2,130 2,200 34,000
1994/02/14 2,240 2,250 2,220 2,250 39,000
1994/02/10 2,220 2,230 2,210 2,230 10,000
1994/02/09 2,240 2,260 2,200 2,200 79,000
1994/02/08 2,200 2,200 2,190 2,200 29,000
1994/02/07 2,180 2,190 2,180 2,190 17,000
1994/02/04 2,210 2,230 2,190 2,200 46,000
1994/02/03 2,120 2,200 2,120 2,200 60,000
1994/02/02 2,010 2,140 2,010 2,110 50,000
1994/02/01 1,980 2,040 1,980 2,010 30,000
1994/01/31 1,920 1,990 1,920 1,980 11,000
1994/01/28 1,940 1,940 1,900 1,900 6,000
1994/01/27 1,920 1,950 1,920 1,920 22,000
1994/01/26 1,900 1,900 1,900 1,900 9,000
1994/01/25 1,900 1,900 1,850 1,850 11,000
1994/01/21 1,950 1,950 1,950 1,950 11,000
1994/01/20 1,910 1,960 1,910 1,960 17,000
1994/01/19 1,880 1,910 1,850 1,910 4,000
1994/01/18 1,900 1,920 1,900 1,920 10,000
1994/01/17 1,900 1,940 1,900 1,910 5,000
1994/01/14 1,890 1,900 1,870 1,900 18,000
1994/01/13 1,790 1,920 1,780 1,920 56,000
1994/01/12 1,740 1,750 1,720 1,750 11,000
1994/01/11 1,730 1,730 1,730 1,730 1,000
1994/01/10 1,710 1,720 1,710 1,710 6,000
1994/01/07 1,750 1,750 1,720 1,720 22,000
1994/01/06 1,790 1,790 1,750 1,750 18,000
1994/01/05 1,740 1,750 1,740 1,750 5,000
1994/01/04 1,750 1,750 1,750 1,750 3,000

このページの先頭へ