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
2000/12/29 1,400 1,480 1,390 1,400 39,000
2000/12/28 1,540 1,540 1,350 1,370 74,000
2000/12/27 1,440 1,540 1,440 1,540 25,500
2000/12/26 1,430 1,460 1,420 1,440 32,500
2000/12/25 1,490 1,500 1,410 1,420 61,500
2000/12/22 1,410 1,500 1,400 1,410 43,500
2000/12/21 1,500 1,500 1,390 1,410 79,000
2000/12/20 1,640 1,640 1,580 1,580 39,000
2000/12/19 1,700 1,710 1,610 1,640 49,500
2000/12/18 1,730 1,730 1,680 1,700 24,000
2000/12/15 1,770 1,800 1,750 1,750 31,000
2000/12/14 1,790 1,790 1,750 1,770 21,000
2000/12/13 1,880 1,880 1,800 1,800 34,500
2000/12/12 1,920 1,920 1,850 1,880 25,000
2000/12/11 1,890 1,950 1,880 1,900 26,000
2000/12/08 1,900 1,910 1,840 1,910 46,500
2000/12/07 1,900 1,910 1,840 1,870 14,500
2000/12/06 1,900 1,930 1,890 1,900 47,000
2000/12/05 1,830 1,900 1,820 1,900 28,000
2000/12/04 1,880 1,900 1,830 1,830 32,000
2000/12/01 1,910 1,910 1,810 1,840 47,500
2000/11/30 1,880 1,930 1,800 1,910 67,000
2000/11/29 1,870 1,900 1,820 1,850 31,500
2000/11/28 1,950 1,950 1,900 1,910 39,500
2000/11/27 1,930 1,950 1,880 1,900 42,000
2000/11/24 1,990 2,040 1,870 1,900 79,500
2000/11/22 2,020 2,050 1,970 1,990 68,500
2000/11/21 2,090 2,090 1,990 1,990 80,500
2000/11/20 2,050 2,130 1,990 2,090 148,500
2000/11/17 1,990 2,050 1,970 2,050 123,500
2000/11/16 2,080 2,140 2,000 2,000 385,000
2000/11/15 1,850 2,020 1,850 2,000 164,500
2000/11/14 1,740 1,850 1,740 1,820 31,500
2000/11/13 1,770 1,780 1,730 1,750 15,000
2000/11/10 1,800 1,840 1,800 1,810 19,500
2000/11/09 1,800 1,850 1,800 1,800 23,000
2000/11/08 1,750 1,900 1,750 1,850 69,500
2000/11/07 1,800 1,800 1,700 1,700 28,500
2000/11/06 1,750 1,830 1,700 1,830 31,000
2000/11/02 1,750 1,750 1,720 1,730 21,500
2000/11/01 1,800 1,800 1,730 1,800 33,000
2000/10/31 1,780 1,780 1,710 1,750 26,500
2000/10/30 1,840 1,840 1,780 1,780 27,000
2000/10/27 1,900 1,950 1,800 1,820 38,000
2000/10/26 1,840 1,930 1,800 1,900 67,500
2000/10/25 1,760 1,930 1,740 1,920 101,500
2000/10/24 1,720 1,790 1,720 1,750 31,000
2000/10/23 1,720 1,730 1,700 1,700 25,500
2000/10/20 1,720 1,750 1,700 1,700 72,500
2000/10/19 1,640 1,690 1,620 1,690 53,000
2000/10/18 1,710 1,720 1,630 1,660 33,000
2000/10/17 1,700 1,710 1,660 1,710 30,500
2000/10/16 1,720 1,750 1,630 1,640 67,500
2000/10/13 1,580 1,630 1,550 1,630 54,500
2000/10/12 1,640 1,650 1,580 1,620 38,500
2000/10/11 1,700 1,700 1,680 1,680 23,500
2000/10/10 1,770 1,770 1,710 1,740 19,500
2000/10/06 1,800 1,800 1,720 1,740 41,000
2000/10/05 1,850 1,850 1,760 1,780 46,000
2000/10/04 1,720 1,800 1,700 1,760 40,000
2000/10/03 1,800 1,800 1,710 1,750 44,500
2000/10/02 1,850 1,850 1,790 1,800 35,500
2000/09/29 1,950 1,950 1,850 1,900 31,500
2000/09/28 1,830 1,930 1,830 1,860 28,000
2000/09/27 1,750 1,870 1,680 1,850 99,000
2000/09/26 1,900 1,910 1,800 1,800 18,000
2000/09/25 1,900 1,950 1,890 1,910 48,500
2000/09/22 1,940 1,950 1,900 1,910 64,000
2000/09/21 2,040 2,050 1,950 1,960 32,500
2000/09/20 2,010 2,020 1,910 2,000 60,500
2000/09/19 2,030 2,040 1,960 1,990 69,500
2000/09/18 2,010 2,100 2,000 2,020 52,500
2000/09/14 2,020 2,100 2,020 2,050 56,000
2000/09/13 2,020 2,040 2,000 2,030 88,000
2000/09/12 2,090 2,100 2,000 2,030 82,500
2000/09/11 2,140 2,170 2,070 2,100 63,000
2000/09/08 2,130 2,180 2,100 2,140 83,000
2000/09/07 2,220 2,220 2,110 2,150 129,500
2000/09/06 2,180 2,270 2,160 2,220 79,000
2000/09/05 2,240 2,250 2,180 2,190 118,000
2000/09/04 2,380 2,380 2,160 2,280 146,500
2000/09/01 2,550 2,570 2,350 2,350 635,500
2000/08/31 2,460 2,490 2,440 2,490 361,000
2000/08/30 2,390 2,390 2,350 2,390 92,000
2000/08/29 2,410 2,410 2,360 2,390 70,000
2000/08/28 2,360 2,420 2,320 2,420 80,000
2000/08/25 2,430 2,450 2,350 2,390 124,000
2000/08/24 2,470 2,480 2,400 2,430 240,000
2000/08/23 2,320 2,470 2,320 2,470 351,000
2000/08/22 2,350 2,350 2,300 2,300 83,000
2000/08/21 2,380 2,380 2,320 2,350 95,000
2000/08/18 2,240 2,380 2,200 2,380 242,000
2000/08/17 2,280 2,280 2,160 2,250 57,000
2000/08/16 2,270 2,300 2,210 2,250 77,000
2000/08/15 2,290 2,390 2,260 2,260 209,000
2000/08/14 2,150 2,300 2,130 2,280 225,000
2000/08/11 1,980 2,180 1,950 2,150 122,000
2000/08/10 1,960 2,030 1,950 1,950 66,000
2000/08/09 2,000 2,030 1,960 1,960 62,000
2000/08/08 2,000 2,050 1,960 2,000 57,000
2000/08/07 2,040 2,050 1,990 2,000 27,000
2000/08/04 2,050 2,100 1,990 2,050 67,000
2000/08/03 2,150 2,150 2,010 2,030 66,000
2000/08/02 1,980 2,150 1,940 2,150 92,000
2000/08/01 1,950 2,000 1,910 1,940 73,000
2000/07/31 1,950 2,010 1,900 1,950 111,000
2000/07/28 2,160 2,170 2,070 2,090 58,000
2000/07/27 2,170 2,260 2,050 2,200 110,000
2000/07/26 2,010 2,230 1,960 2,170 147,000
2000/07/25 2,000 2,020 1,900 1,950 92,000
2000/07/24 2,110 2,110 2,000 2,000 86,000
2000/07/21 2,150 2,190 2,140 2,180 50,000
2000/07/19 2,190 2,190 2,070 2,120 92,000
2000/07/18 2,300 2,300 2,050 2,170 101,000
2000/07/17 2,330 2,350 2,230 2,270 58,000
2000/07/14 2,400 2,400 2,300 2,320 133,000
2000/07/13 2,350 2,430 2,350 2,360 123,000
2000/07/12 2,290 2,380 2,260 2,340 179,000
2000/07/11 2,400 2,440 2,300 2,300 193,000
2000/07/10 2,500 2,510 2,360 2,400 178,000
2000/07/07 2,480 2,530 2,450 2,470 303,000
2000/07/06 2,400 2,560 2,350 2,480 529,000
2000/07/05 2,370 2,500 2,290 2,450 626,000
2000/07/04 2,130 2,400 2,110 2,390 899,000
2000/07/03 2,150 2,160 2,060 2,130 166,000
2000/06/30 2,180 2,190 2,100 2,150 212,000
2000/06/29 2,150 2,220 2,050 2,170 422,000
2000/06/28 2,100 2,170 2,050 2,140 654,000
2000/06/27 1,900 1,990 1,860 1,990 300,000
2000/06/26 1,870 1,870 1,750 1,850 87,000
2000/06/23 1,720 1,910 1,720 1,870 368,000
2000/06/22 1,620 1,720 1,620 1,690 98,000
2000/06/21 1,640 1,640 1,570 1,570 15,000
2000/06/20 1,560 1,640 1,510 1,640 38,000
2000/06/19 1,650 1,650 1,540 1,540 34,000
2000/06/16 1,610 1,710 1,610 1,650 43,000
2000/06/15 1,600 1,650 1,590 1,610 62,000
2000/06/14 1,710 1,760 1,580 1,580 126,000
2000/06/13 1,470 1,660 1,470 1,660 138,000
2000/06/12 1,430 1,480 1,410 1,460 21,000
2000/06/09 1,450 1,450 1,400 1,410 42,000
2000/06/08 1,490 1,490 1,440 1,440 13,000
2000/06/07 1,520 1,520 1,420 1,500 35,000
2000/06/06 1,530 1,550 1,460 1,530 31,000
2000/06/05 1,590 1,590 1,520 1,530 32,000
2000/06/02 1,500 1,550 1,500 1,500 34,000
2000/06/01 1,490 1,490 1,400 1,440 51,000
2000/05/31 1,500 1,510 1,440 1,440 39,000
2000/05/30 1,470 1,510 1,450 1,460 45,000
2000/05/29 1,460 1,500 1,460 1,500 21,000
2000/05/26 1,510 1,520 1,450 1,450 55,000
2000/05/25 1,570 1,570 1,480 1,570 71,000
2000/05/24 1,500 1,550 1,400 1,510 72,000
2000/05/23 1,610 1,610 1,460 1,500 65,000
2000/05/22 1,750 1,760 1,590 1,590 42,000
2000/05/19 1,750 1,760 1,690 1,750 80,000
2000/05/18 1,800 1,840 1,760 1,760 55,000
2000/05/17 1,900 1,900 1,810 1,850 87,000
2000/05/16 1,870 1,900 1,760 1,890 81,000
2000/05/15 1,800 1,880 1,800 1,850 40,000
2000/05/12 1,840 1,900 1,770 1,770 67,000
2000/05/11 1,790 1,830 1,710 1,800 62,000
2000/05/10 1,840 1,840 1,720 1,830 64,000
2000/05/09 1,880 1,880 1,790 1,850 57,000
2000/05/08 1,900 1,940 1,880 1,910 103,000
2000/05/02 1,820 1,880 1,820 1,880 115,000
2000/05/01 1,920 1,950 1,850 1,880 200,000
2000/04/28 1,800 1,920 1,790 1,890 304,000
2000/04/27 1,600 1,730 1,540 1,720 51,000
2000/04/26 1,630 1,650 1,600 1,650 34,000
2000/04/25 1,700 1,700 1,600 1,600 51,000
2000/04/24 1,680 1,730 1,650 1,700 88,000
2000/04/21 1,450 1,640 1,450 1,640 105,000
2000/04/20 1,380 1,450 1,320 1,440 83,000
2000/04/19 1,450 1,450 1,320 1,360 82,000
2000/04/18 1,310 1,460 1,270 1,350 185,000
2000/04/17 1,270 1,270 1,270 1,270 67,000
2000/04/14 1,680 1,680 1,500 1,570 83,000
2000/04/13 1,740 1,740 1,600 1,710 67,000
2000/04/12 1,770 1,800 1,740 1,740 52,000
2000/04/11 1,870 1,870 1,780 1,780 46,000
2000/04/10 1,740 1,920 1,700 1,850 129,000
2000/04/07 1,750 1,750 1,680 1,720 89,000
2000/04/06 1,830 1,830 1,700 1,700 57,000
2000/04/05 1,880 1,880 1,730 1,840 79,000
2000/04/04 1,890 2,050 1,890 1,900 168,000
2000/04/03 1,700 1,920 1,660 1,890 80,000
2000/03/31 1,780 1,780 1,690 1,690 56,000
2000/03/30 1,790 1,810 1,720 1,800 59,000
2000/03/29 1,730 1,820 1,720 1,770 32,000
2000/03/28 1,760 1,800 1,700 1,730 33,000
2000/03/27 1,980 1,980 1,720 1,720 40,000
2000/03/24 1,880 2,000 1,850 1,920 78,000
2000/03/23 1,680 1,880 1,600 1,880 55,000
2000/03/22 1,810 1,840 1,680 1,680 55,000
2000/03/21 1,910 1,930 1,800 1,810 55,000
2000/03/17 2,010 2,080 1,810 1,900 66,000
2000/03/16 1,960 2,180 1,950 1,980 142,000
2000/03/15 1,660 1,900 1,650 1,900 145,000
2000/03/14 1,330 1,750 1,300 1,600 293,000
2000/03/13 1,600 1,600 1,500 1,500 83,000
2000/03/10 2,000 2,050 1,790 1,800 145,000
2000/03/09 2,100 2,110 1,940 2,010 149,000
2000/03/08 2,130 2,170 2,090 2,100 89,000
2000/03/07 2,000 2,300 2,000 2,140 142,000
2000/03/06 2,380 2,390 2,010 2,090 123,000
2000/03/03 2,510 2,510 2,250 2,300 166,000
2000/03/02 2,590 2,600 2,490 2,520 177,000
2000/03/01 2,810 2,860 2,500 2,590 652,000
2000/02/29 2,360 2,740 2,360 2,740 676,000
2000/02/28 2,310 2,350 2,210 2,340 141,000
2000/02/25 2,340 2,350 2,200 2,350 178,000
2000/02/24 2,380 2,400 2,260 2,350 269,000
2000/02/23 2,120 2,400 1,980 2,270 456,000
2000/02/22 2,500 2,560 2,100 2,160 353,000
2000/02/21 2,500 2,700 2,350 2,460 380,000
2000/02/18 2,660 2,820 2,510 2,580 768,000
2000/02/17 2,500 2,660 2,420 2,660 1,109,000
2000/02/16 1,980 2,260 1,970 2,260 714,000
2000/02/15 2,030 2,160 1,890 1,960 565,000
2000/02/14 2,150 2,390 2,060 2,070 717,000
2000/02/10 1,840 2,150 1,840 2,100 1,414,000
2000/02/09 1,550 1,850 1,470 1,850 1,247,000
2000/02/08 1,490 1,610 1,430 1,550 1,425,000
2000/02/07 1,220 1,410 1,220 1,410 1,013,000
2000/02/04 1,170 1,290 1,110 1,210 527,000
2000/02/03 1,300 1,300 1,150 1,170 299,000
2000/02/02 1,200 1,320 1,130 1,300 868,000
2000/02/01 1,180 1,250 1,070 1,190 1,389,000
2000/01/31 1,000 1,050 1,000 1,050 418,000
2000/01/28 850 948 850 948 567,000
2000/01/27 780 849 777 848 308,000
2000/01/26 801 811 770 770 113,000
2000/01/25 840 840 800 811 115,000
2000/01/24 779 850 777 840 268,000
2000/01/21 805 810 770 777 142,000
2000/01/20 850 870 770 814 308,000
2000/01/19 900 970 860 870 530,000
2000/01/18 830 915 830 880 407,000
2000/01/17 785 830 770 815 366,000
2000/01/14 729 780 670 750 376,000
2000/01/13 636 735 620 720 393,000
2000/01/12 581 660 565 635 430,000
2000/01/11 601 612 570 581 304,000
2000/01/07 470 545 466 545 121,000
2000/01/06 454 470 454 465 20,000
2000/01/05 460 465 450 454 28,000
2000/01/04 451 460 450 460 9,000

このページの先頭へ