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
1997/12/29 900 900 900 900 1,000
1997/12/26 900 950 900 950 10,000
1997/12/25 890 900 890 890 7,000
1997/12/24 890 890 830 830 12,000
1997/12/22 895 915 895 915 4,000
1997/12/19 920 920 850 850 6,000
1997/12/18 910 940 910 930 11,000
1997/12/17 910 910 910 910 3,000
1997/12/16 940 960 939 950 33,000
1997/12/15 945 945 945 945 2,000
1997/12/12 950 980 950 950 10,000
1997/12/11 930 970 930 950 14,000
1997/12/10 844 944 844 944 19,000
1997/12/09 800 844 800 844 27,000
1997/12/08 810 820 810 811 18,000
1997/12/05 820 820 800 820 16,000
1997/12/04 839 839 819 821 4,000
1997/12/03 850 850 849 850 13,000
1997/12/02 879 880 873 873 7,000
1997/12/01 900 900 860 880 16,000
1997/11/28 913 913 890 912 36,000
1997/11/27 938 939 934 934 7,000
1997/11/26 980 1,020 950 950 4,000
1997/11/25 1,000 1,020 950 1,020 18,000
1997/11/21 1,040 1,040 1,020 1,040 7,000
1997/11/20 1,020 1,090 1,020 1,050 9,000
1997/11/19 1,060 1,060 1,020 1,020 7,000
1997/11/18 1,080 1,080 1,040 1,040 12,000
1997/11/17 950 1,090 950 1,060 42,000
1997/11/14 1,040 1,090 1,000 1,090 23,000
1997/11/13 1,100 1,100 1,050 1,050 10,000
1997/11/12 1,160 1,160 1,140 1,140 3,000
1997/11/11 1,140 1,160 1,140 1,160 3,000
1997/11/07 1,240 1,280 1,150 1,210 34,000
1997/11/06 1,200 1,240 1,150 1,240 7,000
1997/11/05 1,240 1,260 1,240 1,260 2,000
1997/11/04 1,280 1,280 1,280 1,280 2,000
1997/10/30 1,290 1,300 1,240 1,300 6,000
1997/10/29 1,250 1,300 1,250 1,300 6,000
1997/10/28 1,200 1,300 1,200 1,300 5,000
1997/10/27 1,330 1,330 1,330 1,330 1,000
1997/10/24 1,220 1,340 1,220 1,300 15,000
1997/10/21 1,220 1,250 1,210 1,250 8,000
1997/10/20 1,300 1,300 1,250 1,250 12,000
1997/10/17 1,300 1,300 1,270 1,300 7,000
1997/10/16 1,260 1,300 1,260 1,300 3,000
1997/10/15 1,340 1,380 1,300 1,300 30,000
1997/10/14 1,340 1,340 1,310 1,340 21,000
1997/10/13 1,260 1,300 1,230 1,300 32,000
1997/10/09 1,150 1,290 1,150 1,270 42,000
1997/10/08 1,080 1,140 1,070 1,140 20,000
1997/10/07 1,070 1,100 1,070 1,100 14,000
1997/10/06 1,080 1,080 1,070 1,070 11,000
1997/10/03 1,070 1,080 1,070 1,080 4,000
1997/10/01 1,110 1,110 1,060 1,100 6,000
1997/09/30 1,140 1,140 1,130 1,130 6,000
1997/09/29 1,210 1,250 1,180 1,180 7,000
1997/09/26 1,120 1,250 1,110 1,210 9,000
1997/09/25 1,110 1,110 1,090 1,110 9,000
1997/09/24 1,140 1,140 1,100 1,110 13,000
1997/09/22 1,150 1,150 1,140 1,140 3,000
1997/09/19 1,150 1,150 1,140 1,140 4,000
1997/09/18 1,130 1,150 1,110 1,150 8,000
1997/09/17 1,150 1,150 1,130 1,130 5,000
1997/09/12 1,110 1,110 1,110 1,110 1,000
1997/09/11 1,100 1,100 1,100 1,100 1,000
1997/09/10 1,130 1,140 1,130 1,140 3,000
1997/09/09 1,170 1,170 1,170 1,170 1,000
1997/09/08 1,170 1,170 1,170 1,170 1,000
1997/09/05 1,170 1,170 1,170 1,170 3,000
1997/09/04 1,170 1,190 1,170 1,190 2,000
1997/09/03 1,200 1,200 1,200 1,200 2,000
1997/09/02 1,210 1,210 1,200 1,200 3,000
1997/09/01 1,200 1,250 1,190 1,210 7,000
1997/08/29 1,200 1,220 1,200 1,210 10,000
1997/08/27 1,270 1,270 1,260 1,270 5,000
1997/08/25 1,300 1,300 1,300 1,300 1,000
1997/08/22 1,320 1,320 1,280 1,280 18,000
1997/08/20 1,330 1,380 1,330 1,330 11,000
1997/08/19 1,350 1,350 1,330 1,330 2,000
1997/08/18 1,380 1,380 1,380 1,380 1,000
1997/08/15 1,330 1,380 1,330 1,380 5,000
1997/08/14 1,320 1,350 1,320 1,330 3,000
1997/08/13 1,320 1,320 1,320 1,320 1,000
1997/08/12 1,380 1,380 1,380 1,380 1,000
1997/08/08 1,400 1,400 1,400 1,400 5,000
1997/08/07 1,370 1,400 1,300 1,400 6,000
1997/08/04 1,460 1,460 1,400 1,450 3,000
1997/08/01 1,450 1,460 1,400 1,460 3,000
1997/07/31 1,450 1,450 1,450 1,450 2,000
1997/07/30 1,500 1,500 1,450 1,450 6,000
1997/07/29 1,500 1,500 1,500 1,500 3,000
1997/07/28 1,450 1,500 1,450 1,500 26,000
1997/07/25 1,500 1,500 1,470 1,470 3,000
1997/07/24 1,490 1,490 1,450 1,490 15,000
1997/07/23 1,490 1,490 1,490 1,490 1,000
1997/07/22 1,510 1,510 1,500 1,500 7,000
1997/07/18 1,570 1,580 1,500 1,500 12,000
1997/07/17 1,590 1,590 1,530 1,560 4,000
1997/07/16 1,600 1,600 1,600 1,600 2,000
1997/07/15 1,550 1,600 1,550 1,600 7,000
1997/07/14 1,580 1,580 1,580 1,580 3,000
1997/07/11 1,610 1,620 1,580 1,580 26,000
1997/07/10 1,570 1,610 1,560 1,610 28,000
1997/07/09 1,570 1,580 1,550 1,580 12,000
1997/07/08 1,570 1,580 1,540 1,570 22,000
1997/07/07 1,530 1,580 1,530 1,570 10,000
1997/07/04 1,570 1,570 1,530 1,530 7,000
1997/07/03 1,560 1,560 1,560 1,560 2,000
1997/07/02 1,520 1,560 1,520 1,560 6,000
1997/07/01 1,560 1,590 1,510 1,510 33,000
1997/06/30 1,600 1,600 1,550 1,560 6,000
1997/06/27 1,540 1,600 1,540 1,600 29,000
1997/06/26 1,570 1,570 1,520 1,540 23,000
1997/06/25 1,590 1,590 1,550 1,590 11,000
1997/06/24 1,590 1,600 1,570 1,570 7,000
1997/06/23 1,620 1,630 1,600 1,600 26,000
1997/06/20 1,600 1,620 1,550 1,620 82,000
1997/06/19 1,500 1,610 1,500 1,600 151,000
1997/06/18 1,420 1,420 1,420 1,420 13,000
1997/06/17 1,450 1,450 1,420 1,430 18,000
1997/06/16 1,440 1,460 1,420 1,440 10,000
1997/06/13 1,470 1,470 1,430 1,440 18,000
1997/06/12 1,410 1,510 1,410 1,480 100,000
1997/06/11 1,380 1,430 1,370 1,420 25,000
1997/06/10 1,400 1,400 1,380 1,380 6,000
1997/06/09 1,400 1,410 1,370 1,400 12,000
1997/06/06 1,420 1,420 1,400 1,400 23,000
1997/06/05 1,330 1,450 1,330 1,420 97,000
1997/06/04 1,340 1,380 1,320 1,340 23,000
1997/06/03 1,300 1,350 1,300 1,340 19,000
1997/06/02 1,300 1,300 1,300 1,300 4,000
1997/05/30 1,350 1,350 1,350 1,350 7,000
1997/05/29 1,350 1,390 1,340 1,390 14,000
1997/05/28 1,400 1,400 1,350 1,350 24,000
1997/05/27 1,400 1,410 1,380 1,400 56,000
1997/05/26 1,360 1,480 1,340 1,400 161,000
1997/05/22 1,180 1,180 1,150 1,160 15,000
1997/05/21 1,200 1,200 1,180 1,180 3,000
1997/05/20 1,200 1,200 1,170 1,200 6,000
1997/05/19 1,200 1,220 1,200 1,220 8,000
1997/05/16 1,210 1,270 1,200 1,200 22,000
1997/05/15 1,210 1,210 1,210 1,210 2,000
1997/05/14 1,210 1,210 1,210 1,210 1,000
1997/05/13 1,210 1,230 1,200 1,230 5,000
1997/05/12 1,290 1,290 1,250 1,250 8,000
1997/05/09 1,290 1,300 1,270 1,290 8,000
1997/05/08 1,190 1,280 1,190 1,280 16,000
1997/05/07 1,200 1,200 1,190 1,190 17,000
1997/05/06 1,200 1,200 1,190 1,190 2,000
1997/05/02 1,230 1,230 1,220 1,220 4,000
1997/05/01 1,210 1,240 1,210 1,230 6,000
1997/04/30 1,200 1,240 1,200 1,240 22,000
1997/04/28 1,200 1,200 1,200 1,200 5,000
1997/04/25 1,150 1,200 1,130 1,200 22,000
1997/04/24 1,150 1,150 1,150 1,150 2,000
1997/04/23 1,170 1,180 1,160 1,180 8,000
1997/04/22 1,190 1,200 1,190 1,200 9,000
1997/04/21 1,130 1,200 1,130 1,200 27,000
1997/04/18 1,050 1,130 1,050 1,130 28,000
1997/04/17 1,060 1,060 1,050 1,050 14,000
1997/04/16 1,050 1,090 1,050 1,090 2,000
1997/04/15 1,080 1,080 1,070 1,070 3,000
1997/04/14 1,090 1,090 1,080 1,080 3,000
1997/04/11 1,100 1,100 1,100 1,100 2,000
1997/04/10 1,100 1,100 1,100 1,100 5,000
1997/04/09 1,100 1,100 1,100 1,100 3,000
1997/04/08 1,100 1,110 1,100 1,110 8,000
1997/04/07 1,100 1,100 1,100 1,100 8,000
1997/04/04 1,090 1,090 1,090 1,090 7,000
1997/04/03 1,090 1,100 1,090 1,090 5,000
1997/04/02 1,100 1,100 1,090 1,090 9,000
1997/04/01 1,120 1,120 1,100 1,100 11,000
1997/03/31 1,200 1,280 1,200 1,200 9,000
1997/03/28 1,200 1,200 1,200 1,200 1,000
1997/03/27 1,300 1,300 1,300 1,300 1,000
1997/03/26 1,200 1,260 1,200 1,260 2,000
1997/03/25 1,170 1,200 1,120 1,200 9,000
1997/03/24 1,160 1,170 1,150 1,150 10,000
1997/03/21 1,170 1,190 1,150 1,170 10,000
1997/03/19 1,150 1,200 1,150 1,200 7,000
1997/03/18 1,200 1,200 1,160 1,160 2,000
1997/03/17 1,160 1,160 1,130 1,160 6,000
1997/03/14 1,090 1,120 1,080 1,120 14,000
1997/03/13 1,100 1,160 1,100 1,130 6,000
1997/03/12 1,170 1,170 1,100 1,100 16,000
1997/03/10 1,170 1,170 1,170 1,170 5,000
1997/03/07 1,170 1,170 1,170 1,170 14,000
1997/03/06 1,200 1,200 1,200 1,200 1,000
1997/03/05 1,190 1,190 1,180 1,180 9,000
1997/03/04 1,200 1,200 1,190 1,190 7,000
1997/03/03 1,200 1,200 1,200 1,200 1,000
1997/02/28 1,220 1,240 1,200 1,200 13,000
1997/02/27 1,250 1,250 1,220 1,220 5,000
1997/02/26 1,190 1,260 1,190 1,250 9,000
1997/02/25 1,240 1,240 1,200 1,200 7,000
1997/02/24 1,210 1,210 1,210 1,210 2,000
1997/02/21 1,200 1,220 1,200 1,220 3,000
1997/02/20 1,250 1,260 1,200 1,200 8,000
1997/02/19 1,210 1,220 1,200 1,220 4,000
1997/02/18 1,250 1,250 1,220 1,220 6,000
1997/02/17 1,250 1,290 1,240 1,250 6,000
1997/02/14 1,280 1,280 1,230 1,230 10,000
1997/02/13 1,230 1,290 1,220 1,290 22,000
1997/02/12 1,230 1,230 1,210 1,210 10,000
1997/02/10 1,230 1,240 1,230 1,230 3,000
1997/02/07 1,230 1,230 1,220 1,220 2,000
1997/02/06 1,260 1,260 1,250 1,250 7,000
1997/02/05 1,400 1,400 1,250 1,250 26,000
1997/02/04 1,350 1,400 1,350 1,400 79,000
1997/02/03 1,060 1,220 1,060 1,200 44,000
1997/01/31 1,070 1,070 1,040 1,040 55,000
1997/01/30 1,080 1,080 1,060 1,070 16,000
1997/01/29 1,100 1,100 1,050 1,100 29,000
1997/01/28 1,140 1,140 1,100 1,120 32,000
1997/01/27 1,140 1,140 1,140 1,140 2,000
1997/01/24 1,160 1,170 1,130 1,150 31,000
1997/01/23 1,200 1,200 1,120 1,150 8,000
1997/01/22 1,260 1,260 1,200 1,200 18,000
1997/01/21 1,220 1,260 1,220 1,260 2,000
1997/01/20 1,310 1,310 1,210 1,220 20,000
1997/01/17 1,350 1,350 1,310 1,310 8,000
1997/01/16 1,390 1,390 1,390 1,390 1,000
1997/01/14 1,370 1,390 1,350 1,390 8,000
1997/01/13 1,300 1,390 1,300 1,390 5,000
1997/01/10 1,390 1,390 1,300 1,300 21,000
1997/01/09 1,350 1,450 1,340 1,450 12,000
1997/01/08 1,380 1,380 1,330 1,330 11,000
1997/01/07 1,450 1,450 1,350 1,350 5,000
1997/01/06 1,380 1,450 1,370 1,450 3,000

このページの先頭へ