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
2001/12/28 505 530 505 530 3,500
2001/12/27 500 503 500 503 3,000
2001/12/26 530 530 530 530 2,500
2001/12/25 530 530 530 530 6,500
2001/12/21 540 550 530 530 10,000
2001/12/19 599 599 595 595 4,000
2001/12/18 658 678 600 600 45,500
2001/12/17 565 651 565 651 26,000
2001/12/14 535 551 535 551 6,000
2001/12/13 530 540 525 535 16,000
2001/12/12 503 520 503 520 5,500
2001/12/11 501 502 501 502 11,000
2001/12/10 503 505 501 501 19,000
2001/12/07 502 502 501 501 7,500
2001/12/06 501 502 501 501 10,000
2001/12/05 500 501 500 501 10,000
2001/12/04 501 501 495 500 7,000
2001/12/03 510 510 500 501 6,000
2001/11/30 510 510 510 510 1,000
2001/11/29 530 530 500 510 8,500
2001/11/28 530 530 530 530 1,500
2001/11/27 520 530 520 530 8,500
2001/11/26 520 520 520 520 9,500
2001/11/22 512 513 512 513 4,000
2001/11/21 512 512 512 512 4,000
2001/11/20 550 550 512 512 7,000
2001/11/19 550 550 540 550 10,500
2001/11/16 550 550 540 540 5,500
2001/11/15 535 540 530 540 3,500
2001/11/14 501 540 501 520 9,000
2001/11/13 480 480 470 480 16,500
2001/11/12 500 500 465 480 7,500
2001/11/09 550 550 502 502 7,000
2001/11/08 570 570 560 560 1,500
2001/11/07 570 570 560 570 19,500
2001/11/06 571 571 560 570 9,000
2001/11/05 590 598 560 560 7,500
2001/11/02 580 580 580 580 3,500
2001/11/01 569 589 569 570 10,000
2001/10/31 560 570 560 570 3,000
2001/10/30 570 570 560 560 1,500
2001/10/29 590 590 570 570 14,000
2001/10/26 561 570 560 570 9,500
2001/10/25 570 570 560 560 9,000
2001/10/24 580 580 561 570 13,500
2001/10/23 580 580 570 580 8,000
2001/10/22 600 600 590 590 2,000
2001/10/19 600 600 580 600 3,000
2001/10/18 600 600 600 600 1,000
2001/10/17 610 610 600 600 10,000
2001/10/16 600 600 600 600 3,500
2001/10/15 600 601 600 600 2,500
2001/10/12 600 610 599 600 9,000
2001/10/11 600 609 600 600 11,000
2001/10/10 599 600 599 600 2,000
2001/10/09 610 625 590 590 5,000
2001/10/05 614 615 610 610 6,500
2001/10/04 614 614 614 614 5,000
2001/10/03 620 625 614 614 6,000
2001/10/02 596 615 596 614 10,500
2001/10/01 590 595 580 595 11,500
2001/09/28 540 599 516 599 28,000
2001/09/27 550 580 550 550 14,000
2001/09/26 511 580 511 580 8,500
2001/09/25 581 590 570 570 7,000
2001/09/21 640 640 580 580 3,500
2001/09/20 650 660 640 640 23,000
2001/09/19 631 650 631 644 10,500
2001/09/18 572 622 572 615 12,000
2001/09/17 530 595 530 565 24,000
2001/09/14 500 520 500 520 9,000
2001/09/13 451 480 450 480 7,000
2001/09/12 499 499 440 440 30,000
2001/09/11 521 530 521 521 4,000
2001/09/10 526 526 515 520 9,000
2001/09/07 525 530 515 525 15,500
2001/09/06 520 550 510 525 20,000
2001/09/05 615 615 526 530 24,500
2001/09/04 630 630 600 615 5,000
2001/09/03 650 650 650 650 1,000
2001/08/31 659 659 635 650 13,500
2001/08/30 670 670 650 660 4,000
2001/08/29 675 675 650 670 14,000
2001/08/28 700 700 670 670 15,000
2001/08/27 698 700 690 700 5,000
2001/08/24 650 700 650 690 17,000
2001/08/23 681 681 647 650 11,000
2001/08/22 690 690 650 680 15,000
2001/08/21 690 692 680 690 7,000
2001/08/20 705 710 690 690 7,000
2001/08/17 760 760 721 721 2,500
2001/08/16 740 760 740 760 1,500
2001/08/15 740 745 740 740 14,000
2001/08/14 760 770 740 740 4,000
2001/08/13 740 740 720 740 4,500
2001/08/10 810 810 760 770 5,000
2001/08/09 770 780 751 780 5,000
2001/08/08 760 810 760 780 9,000
2001/08/07 750 760 730 760 18,000
2001/08/06 785 785 750 750 17,500
2001/08/03 770 820 770 773 20,000
2001/08/02 800 800 760 760 18,000
2001/08/01 826 826 790 790 3,500
2001/07/31 810 810 775 810 10,500
2001/07/30 820 820 790 800 14,000
2001/07/27 842 859 816 816 11,000
2001/07/26 841 890 840 841 10,000
2001/07/25 800 840 800 830 9,000
2001/07/24 740 800 730 775 18,000
2001/07/23 854 854 755 760 13,500
2001/07/19 938 938 840 855 15,000
2001/07/18 950 950 940 940 15,500
2001/07/17 960 960 950 950 12,000
2001/07/16 1,000 1,000 971 980 13,000
2001/07/13 993 1,020 970 1,000 24,000
2001/07/12 962 999 962 980 7,500
2001/07/11 969 970 950 950 16,500
2001/07/10 970 995 950 990 26,000
2001/07/09 989 1,000 950 970 12,500
2001/07/06 1,050 1,050 1,000 1,010 22,500
2001/07/05 1,060 1,060 1,020 1,050 3,500
2001/07/04 1,060 1,060 1,050 1,060 11,000
2001/07/03 1,060 1,080 1,050 1,050 6,500
2001/07/02 1,100 1,100 1,050 1,050 5,000
2001/06/29 1,120 1,120 1,080 1,090 8,000
2001/06/28 1,150 1,150 1,100 1,100 8,000
2001/06/27 1,150 1,200 1,130 1,150 14,000
2001/06/26 1,150 1,160 1,120 1,160 12,500
2001/06/25 1,190 1,200 1,130 1,130 18,000
2001/06/22 1,130 1,190 1,110 1,170 31,500
2001/06/21 1,030 1,050 1,020 1,050 22,000
2001/06/20 990 995 970 990 12,500
2001/06/19 1,010 1,020 955 980 38,500
2001/06/18 1,100 1,100 1,010 1,020 19,500
2001/06/15 1,160 1,160 1,080 1,100 22,500
2001/06/14 1,150 1,160 1,130 1,160 6,500
2001/06/13 1,160 1,160 1,130 1,150 14,000
2001/06/12 1,170 1,190 1,130 1,150 13,500
2001/06/11 1,200 1,220 1,200 1,200 12,500
2001/06/08 1,200 1,210 1,170 1,200 36,500
2001/06/07 1,260 1,260 1,200 1,200 18,500
2001/06/06 1,270 1,270 1,180 1,250 39,000
2001/06/05 1,330 1,330 1,250 1,270 12,500
2001/06/04 1,320 1,320 1,290 1,290 15,500
2001/06/01 1,280 1,320 1,280 1,310 10,000
2001/05/31 1,290 1,300 1,280 1,280 16,000
2001/05/30 1,330 1,330 1,280 1,280 36,500
2001/05/29 1,320 1,350 1,280 1,350 24,000
2001/05/28 1,370 1,370 1,350 1,350 27,000
2001/05/25 1,400 1,400 1,350 1,390 23,000
2001/05/24 1,420 1,420 1,370 1,380 28,500
2001/05/23 1,390 1,400 1,360 1,400 31,500
2001/05/22 1,410 1,420 1,360 1,370 27,000
2001/05/21 1,430 1,430 1,390 1,390 15,500
2001/05/18 1,460 1,460 1,430 1,430 17,000
2001/05/17 1,480 1,490 1,410 1,430 22,000
2001/05/16 1,490 1,490 1,460 1,490 8,000
2001/05/15 1,530 1,530 1,470 1,490 7,000
2001/05/14 1,540 1,540 1,480 1,530 14,000
2001/05/11 1,550 1,570 1,530 1,530 44,000
2001/05/10 1,580 1,600 1,520 1,520 36,000
2001/05/09 1,520 1,640 1,520 1,600 132,500
2001/05/08 1,520 1,520 1,450 1,520 42,500
2001/05/07 1,480 1,520 1,450 1,520 34,500
2001/05/02 1,390 1,480 1,390 1,450 42,500
2001/05/01 1,360 1,380 1,350 1,360 13,500
2001/04/27 1,360 1,390 1,340 1,350 18,500
2001/04/26 1,380 1,400 1,360 1,360 27,500
2001/04/25 1,380 1,400 1,360 1,360 27,500
2001/04/24 1,370 1,380 1,350 1,380 20,500
2001/04/23 1,400 1,400 1,370 1,380 10,000
2001/04/20 1,400 1,400 1,360 1,380 25,000
2001/04/19 1,420 1,490 1,370 1,380 64,500
2001/04/18 1,360 1,380 1,350 1,360 31,500
2001/04/17 1,390 1,390 1,360 1,360 9,000
2001/04/16 1,370 1,390 1,360 1,370 29,500
2001/04/13 1,350 1,380 1,350 1,370 17,000
2001/04/12 1,380 1,390 1,350 1,390 7,500
2001/04/11 1,370 1,410 1,350 1,380 22,500
2001/04/10 1,340 1,380 1,340 1,370 8,500
2001/04/09 1,390 1,390 1,340 1,340 13,000
2001/04/06 1,360 1,400 1,340 1,390 32,500
2001/04/05 1,380 1,380 1,340 1,360 23,500
2001/04/04 1,350 1,380 1,340 1,380 28,500
2001/04/03 1,440 1,440 1,350 1,380 30,000
2001/04/02 1,440 1,440 1,430 1,440 13,000
2001/03/30 1,470 1,470 1,420 1,450 16,500
2001/03/29 1,450 1,470 1,400 1,430 21,500
2001/03/28 1,550 1,560 1,480 1,480 18,000
2001/03/27 1,460 1,520 1,460 1,500 23,000
2001/03/26 1,420 1,470 1,420 1,440 48,500
2001/03/23 1,340 1,400 1,340 1,380 22,000
2001/03/22 1,360 1,380 1,340 1,350 41,500
2001/03/21 1,330 1,360 1,300 1,360 19,500
2001/03/19 1,380 1,380 1,330 1,330 3,000
2001/03/16 1,330 1,390 1,330 1,390 7,500
2001/03/15 1,300 1,350 1,260 1,330 17,500
2001/03/14 1,350 1,400 1,330 1,360 11,500
2001/03/13 1,360 1,360 1,260 1,350 24,000
2001/03/12 1,430 1,430 1,370 1,380 16,500
2001/03/09 1,450 1,450 1,420 1,450 25,500
2001/03/08 1,460 1,460 1,420 1,450 23,000
2001/03/07 1,460 1,470 1,440 1,460 33,500
2001/03/06 1,400 1,430 1,400 1,420 24,000
2001/03/05 1,410 1,410 1,360 1,370 31,500
2001/03/02 1,480 1,490 1,460 1,470 16,500
2001/03/01 1,500 1,500 1,470 1,500 21,000
2001/02/28 1,570 1,570 1,480 1,480 44,500
2001/02/27 1,560 1,610 1,550 1,570 37,500
2001/02/26 1,510 1,580 1,510 1,560 23,000
2001/02/23 1,490 1,540 1,460 1,510 34,500
2001/02/22 1,510 1,510 1,450 1,490 61,000
2001/02/21 1,570 1,590 1,500 1,540 50,000
2001/02/20 1,620 1,620 1,550 1,600 21,500
2001/02/19 1,600 1,640 1,560 1,620 24,000
2001/02/16 1,710 1,710 1,600 1,600 25,000
2001/02/15 1,670 1,710 1,670 1,710 35,500
2001/02/14 1,660 1,710 1,650 1,670 33,000
2001/02/13 1,730 1,730 1,630 1,710 52,000
2001/02/09 1,640 1,720 1,630 1,670 81,500
2001/02/08 1,750 1,800 1,630 1,670 92,000
2001/02/07 1,590 1,770 1,580 1,750 133,500
2001/02/06 1,650 1,650 1,600 1,610 70,500
2001/02/05 1,620 1,680 1,600 1,620 61,000
2001/02/02 1,650 1,790 1,630 1,710 333,000
2001/02/01 1,380 1,560 1,380 1,560 106,000
2001/01/31 1,380 1,380 1,320 1,360 24,500
2001/01/30 1,400 1,400 1,360 1,380 18,500
2001/01/29 1,380 1,390 1,350 1,370 13,000
2001/01/26 1,380 1,430 1,370 1,400 30,500
2001/01/25 1,410 1,440 1,370 1,420 27,500
2001/01/24 1,400 1,470 1,360 1,410 28,000
2001/01/23 1,450 1,450 1,390 1,440 22,000
2001/01/22 1,550 1,580 1,450 1,450 25,000
2001/01/19 1,500 1,600 1,500 1,550 126,500
2001/01/18 1,390 1,500 1,350 1,500 81,500
2001/01/17 1,330 1,350 1,290 1,350 15,000
2001/01/16 1,320 1,390 1,300 1,320 26,500
2001/01/15 1,220 1,310 1,220 1,300 36,000
2001/01/12 1,190 1,220 1,170 1,200 30,500
2001/01/11 1,220 1,220 1,110 1,150 33,500
2001/01/10 1,280 1,300 1,100 1,180 51,500
2001/01/09 1,340 1,340 1,260 1,280 19,500
2001/01/05 1,390 1,390 1,320 1,370 31,000
2001/01/04 1,460 1,460 1,390 1,390 18,000

このページの先頭へ