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
1999/12/30 435 435 435 435 1,000
1999/12/29 421 450 420 450 31,000
1999/12/28 410 440 410 415 34,000
1999/12/27 400 440 400 410 30,000
1999/12/24 459 459 382 382 284,000
1999/12/22 464 468 461 462 20,000
1999/12/21 467 470 461 464 26,000
1999/12/20 465 470 465 465 21,000
1999/12/17 475 475 460 465 26,000
1999/12/16 465 485 465 470 13,000
1999/12/15 475 480 475 477 28,000
1999/12/14 500 500 475 475 23,000
1999/12/13 500 500 497 497 8,000
1999/12/10 482 482 481 481 7,000
1999/12/09 485 490 480 480 7,000
1999/12/08 495 499 486 499 20,000
1999/12/07 464 520 464 520 42,000
1999/12/06 465 465 465 465 3,000
1999/12/03 452 460 452 455 28,000
1999/12/02 460 460 450 452 79,000
1999/12/01 461 461 450 451 22,000
1999/11/30 456 461 456 461 17,000
1999/11/29 460 460 455 455 8,000
1999/11/26 475 475 461 470 21,000
1999/11/25 493 505 470 470 90,000
1999/11/24 490 490 475 488 34,000
1999/11/22 510 510 480 495 40,000
1999/11/19 510 550 500 500 138,000
1999/11/18 483 510 480 500 1,106,000
1999/11/17 470 470 452 468 55,000
1999/11/16 490 500 470 470 54,000
1999/11/15 555 560 478 480 50,000
1999/11/12 465 545 460 545 213,000
1999/11/11 490 490 465 465 29,000
1999/11/10 500 500 490 490 38,000
1999/11/09 500 500 490 500 18,000
1999/11/08 520 522 500 510 34,000
1999/11/05 565 565 520 520 170,000
1999/11/04 530 535 530 535 250,000
1999/11/02 450 455 450 455 24,000
1999/11/01 462 468 455 455 6,000
1999/10/29 470 470 457 470 18,000
1999/10/28 460 460 451 457 5,000
1999/10/27 460 460 460 460 13,000
1999/10/26 485 485 480 480 5,000
1999/10/25 485 485 484 485 12,000
1999/10/22 460 460 450 460 15,000
1999/10/21 450 460 450 460 16,000
1999/10/20 460 460 450 450 7,000
1999/10/19 460 460 460 460 5,000
1999/10/18 480 480 460 460 13,000
1999/10/15 490 491 480 480 12,000
1999/10/14 490 490 490 490 5,000
1999/10/13 471 485 470 485 10,000
1999/10/12 490 490 470 470 25,000
1999/10/08 490 490 490 490 5,000
1999/10/07 490 490 490 490 3,000
1999/10/06 490 490 480 490 4,000
1999/10/05 500 500 500 500 4,000
1999/10/04 486 500 476 500 7,000
1999/10/01 491 500 485 485 4,000
1999/09/30 476 476 472 475 5,000
1999/09/29 473 476 472 476 9,000
1999/09/28 490 490 472 472 6,000
1999/09/27 500 500 500 500 1,000
1999/09/24 541 541 500 500 14,000
1999/09/22 546 546 540 540 10,000
1999/09/21 550 550 544 545 8,000
1999/09/20 544 550 544 544 14,000
1999/09/17 542 550 542 542 7,000
1999/09/16 550 560 541 541 19,000
1999/09/14 580 580 532 532 15,000
1999/09/13 580 600 580 580 25,000
1999/09/10 580 600 580 580 54,000
1999/09/09 615 615 570 580 143,000
1999/09/08 475 555 475 555 846,000
1999/09/07 462 475 460 475 13,000
1999/09/06 475 475 462 462 13,000
1999/09/03 460 470 460 460 21,000
1999/09/02 454 460 451 460 14,000
1999/09/01 471 471 451 451 30,000
1999/08/31 470 475 470 475 9,000
1999/08/30 470 480 470 470 6,000
1999/08/27 495 495 475 475 8,000
1999/08/26 480 495 480 480 6,000
1999/08/25 499 500 485 485 5,000
1999/08/24 485 485 485 485 12,000
1999/08/23 481 485 480 485 10,000
1999/08/20 485 485 481 481 8,000
1999/08/19 485 485 485 485 3,000
1999/08/18 480 481 471 481 9,000
1999/08/17 481 490 480 480 6,000
1999/08/16 490 490 490 490 2,000
1999/08/13 499 499 490 490 6,000
1999/08/12 470 500 470 500 8,000
1999/08/10 460 460 451 451 6,000
1999/08/09 485 485 460 460 8,000
1999/08/06 486 490 486 490 8,000
1999/08/05 506 506 487 487 20,000
1999/08/04 506 506 500 506 14,000
1999/08/03 520 520 486 486 13,000
1999/08/02 515 515 480 500 19,000
1999/07/30 524 525 500 515 33,000
1999/07/29 520 540 520 525 19,000
1999/07/28 510 539 486 530 30,000
1999/07/27 490 550 490 550 55,000
1999/07/26 485 492 480 480 26,000
1999/07/23 480 490 480 485 13,000
1999/07/22 500 500 470 470 19,000
1999/07/21 490 499 480 490 22,000
1999/07/19 460 480 460 478 12,000
1999/07/16 478 480 460 460 11,000
1999/07/15 480 480 460 460 12,000
1999/07/14 440 470 440 470 16,000
1999/07/13 450 460 432 440 13,000
1999/07/12 425 460 425 450 8,000
1999/07/09 464 468 421 421 22,000
1999/07/08 510 540 449 464 35,000
1999/07/07 416 490 416 490 61,000
1999/07/06 406 410 403 410 33,000
1999/07/05 402 410 402 405 21,000
1999/07/02 409 410 400 400 16,000
1999/07/01 415 420 400 415 17,000
1999/06/30 430 430 414 420 26,000
1999/06/29 430 435 420 429 22,000
1999/06/28 420 425 419 420 51,000
1999/06/25 391 410 390 410 23,000
1999/06/24 400 405 390 390 30,000
1999/06/23 385 400 381 400 14,000
1999/06/22 380 381 377 377 19,000
1999/06/21 370 380 370 370 18,000
1999/06/18 375 380 375 375 14,000
1999/06/17 375 375 375 375 5,000
1999/06/16 380 380 375 375 10,000
1999/06/11 380 380 380 380 3,000
1999/06/10 380 380 380 380 4,000
1999/06/09 365 365 362 364 14,000
1999/06/08 364 380 364 365 8,000
1999/06/07 365 365 365 365 4,000
1999/06/04 360 365 360 365 6,000
1999/06/03 361 365 361 365 5,000
1999/06/02 365 365 365 365 9,000
1999/06/01 365 366 365 366 2,000
1999/05/31 365 365 365 365 4,000
1999/05/27 380 380 380 380 1,000
1999/05/26 365 370 365 370 3,000
1999/05/25 365 365 365 365 1,000
1999/05/24 365 365 365 365 1,000
1999/05/21 385 385 385 385 2,000
1999/05/20 366 388 365 388 9,000
1999/05/19 367 367 365 365 3,000
1999/05/18 380 380 370 370 2,000
1999/05/17 380 380 380 380 5,000
1999/05/13 365 366 365 366 4,000
1999/05/12 370 370 365 365 14,000
1999/05/11 396 396 385 385 3,000
1999/05/10 400 400 400 400 10,000
1999/05/07 410 410 400 400 5,000
1999/05/06 410 410 402 410 11,000
1999/04/30 410 410 400 409 18,000
1999/04/28 399 400 390 400 28,000
1999/04/27 370 380 370 380 6,000
1999/04/26 379 379 365 365 14,000
1999/04/23 360 370 360 370 35,000
1999/04/22 376 379 375 375 6,000
1999/04/21 380 380 376 376 2,000
1999/04/20 385 385 380 380 29,000
1999/04/19 405 405 385 385 33,000
1999/04/16 380 380 371 380 7,000
1999/04/15 400 400 360 371 27,000
1999/04/14 410 410 400 409 6,000
1999/04/13 400 410 400 410 15,000
1999/04/12 386 400 386 400 21,000
1999/04/09 400 400 385 385 36,000
1999/04/08 400 400 395 400 115,000
1999/04/07 386 400 385 400 18,000
1999/04/06 400 410 385 385 13,000
1999/04/05 380 401 380 382 22,000
1999/04/02 385 386 360 360 23,000
1999/04/01 380 395 376 385 23,000
1999/03/31 360 370 358 370 115,000
1999/03/30 353 370 345 359 43,000
1999/03/29 345 353 330 340 48,000
1999/03/26 430 435 341 341 51,000
1999/03/25 420 485 400 420 140,000
1999/03/24 325 405 320 405 2,605,000
1999/03/23 350 350 325 325 41,000
1999/03/19 325 350 325 350 21,000
1999/03/18 324 325 320 320 42,000
1999/03/17 317 325 317 325 17,000
1999/03/16 310 311 300 310 70,000
1999/03/15 317 320 310 310 22,000
1999/03/12 335 335 315 316 13,000
1999/03/11 325 325 320 320 27,000
1999/03/10 336 336 325 325 14,000
1999/03/09 324 339 320 335 14,000
1999/03/08 340 350 325 325 18,000
1999/03/05 330 335 320 331 41,000
1999/03/04 330 330 320 320 82,000
1999/03/03 342 350 330 350 13,000
1999/03/02 361 362 340 340 19,000
1999/03/01 365 365 360 360 10,000
1999/02/26 370 370 360 360 11,000
1999/02/25 375 375 365 366 11,000
1999/02/24 384 385 370 375 21,000
1999/02/23 361 410 361 389 47,000
1999/02/22 316 358 312 358 14,000
1999/02/19 316 316 312 315 27,000
1999/02/18 320 320 312 312 19,000
1999/02/17 334 334 315 315 8,000
1999/02/16 326 328 313 314 5,000
1999/02/15 320 320 312 312 2,000
1999/02/10 328 328 328 328 1,000
1999/02/09 312 315 312 315 2,000
1999/02/08 312 328 311 328 4,000
1999/02/05 320 320 312 312 2,000
1999/02/04 330 330 320 320 3,000
1999/02/03 330 330 330 330 1,000
1999/02/02 320 338 320 330 6,000
1999/02/01 320 320 320 320 3,000
1999/01/29 339 340 316 339 10,000
1999/01/28 340 340 340 340 2,000
1999/01/27 330 350 330 350 2,000
1999/01/26 340 340 340 340 2,000
1999/01/25 350 360 330 330 23,000
1999/01/22 313 350 313 350 6,000
1999/01/21 325 325 311 311 11,000
1999/01/20 327 327 320 321 7,000
1999/01/19 301 320 301 302 7,000
1999/01/18 320 320 300 300 13,000
1999/01/14 305 305 305 305 5,000
1999/01/13 300 305 300 305 17,000
1999/01/12 320 320 305 305 15,000
1999/01/11 330 340 325 330 8,000
1999/01/08 361 366 330 330 10,000
1999/01/07 335 380 335 361 50,000
1999/01/06 312 330 312 330 15,000
1999/01/05 330 330 310 312 12,000
1999/01/04 331 335 331 335 6,000

このページの先頭へ