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
2004/12/30 750 764 750 764 11,500
2004/12/29 725 760 725 760 23,000
2004/12/28 745 745 730 745 8,000
2004/12/27 748 748 725 745 36,500
2004/12/24 751 769 739 748 23,000
2004/12/22 720 745 716 739 24,500
2004/12/21 702 710 702 705 5,500
2004/12/20 703 720 702 720 5,500
2004/12/17 720 720 710 718 8,500
2004/12/16 730 740 725 725 10,000
2004/12/15 700 720 700 720 13,500
2004/12/14 680 700 680 700 6,000
2004/12/13 680 685 660 660 12,500
2004/12/10 685 690 680 690 7,000
2004/12/09 695 695 685 690 12,000
2004/12/08 700 700 690 700 18,500
2004/12/07 707 715 700 703 15,500
2004/12/06 715 715 710 710 9,000
2004/12/03 731 736 720 720 31,000
2004/12/02 715 730 715 728 18,000
2004/12/01 733 733 705 715 8,000
2004/11/30 750 750 735 735 6,500
2004/11/29 740 789 740 750 16,500
2004/11/26 750 750 735 740 6,000
2004/11/25 760 769 750 769 4,000
2004/11/24 752 777 750 760 6,000
2004/11/22 750 755 740 742 11,500
2004/11/19 780 780 760 780 2,500
2004/11/18 780 790 780 790 3,000
2004/11/17 781 790 781 790 2,000
2004/11/16 800 815 799 813 6,000
2004/11/15 790 800 790 799 10,500
2004/11/12 800 800 790 790 3,000
2004/11/11 820 820 810 810 10,500
2004/11/10 819 830 815 820 33,500
2004/11/09 780 819 780 819 17,000
2004/11/08 775 780 765 780 5,500
2004/11/05 785 785 760 775 24,000
2004/11/04 736 775 736 760 13,500
2004/11/02 750 750 712 736 10,000
2004/11/01 761 761 730 730 4,500
2004/10/29 761 766 750 765 9,500
2004/10/28 801 810 800 800 5,000
2004/10/27 800 810 795 800 10,000
2004/10/26 795 800 790 795 4,000
2004/10/25 760 775 755 775 4,000
2004/10/22 760 760 745 750 10,500
2004/10/21 760 760 760 760 2,500
2004/10/19 815 815 800 800 4,000
2004/10/15 824 825 810 825 10,000
2004/10/14 824 824 816 824 9,000
2004/10/13 826 826 815 826 8,500
2004/10/12 810 825 800 825 7,500
2004/10/08 803 820 800 820 4,000
2004/10/05 841 848 830 831 4,500
2004/10/04 810 850 810 840 13,000
2004/10/01 791 830 791 805 9,500
2004/09/30 751 790 751 790 2,500
2004/09/29 741 780 741 750 9,000
2004/09/28 790 790 780 781 8,500
2004/09/27 814 815 800 800 14,500
2004/09/24 830 830 800 820 12,500
2004/09/22 880 880 845 846 3,000
2004/09/21 900 900 885 886 5,000
2004/09/17 904 905 900 901 12,000
2004/09/16 901 920 900 901 8,500
2004/09/15 920 921 910 910 8,500
2004/09/14 926 926 916 920 5,000
2004/09/13 930 935 925 926 4,500
2004/09/10 960 960 915 936 7,500
2004/09/09 969 970 969 970 2,000
2004/09/08 950 970 949 969 10,500
2004/09/07 960 960 950 950 13,500
2004/09/06 950 960 950 955 6,000
2004/09/03 925 960 925 950 18,500
2004/09/02 948 948 910 924 9,000
2004/09/01 961 961 930 950 10,500
2004/08/31 960 965 960 960 4,500
2004/08/30 980 980 980 980 7,000
2004/08/27 975 1,000 975 991 25,500
2004/08/26 985 987 985 985 5,500
2004/08/25 990 990 986 986 6,000
2004/08/24 991 991 986 986 10,000
2004/08/23 995 995 992 992 6,000
2004/08/20 990 995 990 995 2,500
2004/08/19 991 995 986 990 17,000
2004/08/18 991 991 990 991 10,000
2004/08/17 1,010 1,010 990 990 9,000
2004/08/16 1,000 1,000 1,000 1,000 1,500
2004/08/13 1,000 1,000 1,000 1,000 7,500
2004/08/12 1,010 1,030 1,010 1,020 7,500
2004/08/11 1,020 1,020 1,010 1,010 5,000
2004/08/10 1,020 1,030 1,020 1,020 10,500
2004/08/09 1,000 1,000 1,000 1,000 3,000
2004/08/06 1,030 1,030 1,000 1,000 17,500
2004/08/05 1,020 1,030 1,000 1,030 26,000
2004/08/04 980 1,000 970 1,000 32,500
2004/08/03 1,030 1,030 980 981 15,000
2004/08/02 1,040 1,040 1,030 1,030 2,500
2004/07/30 970 1,040 970 1,040 8,500
2004/07/29 1,000 1,020 970 970 42,000
2004/07/28 1,030 1,040 990 990 32,000
2004/07/27 1,050 1,060 1,030 1,030 20,500
2004/07/26 1,080 1,110 1,050 1,070 41,000
2004/07/23 1,100 1,100 1,060 1,100 29,500
2004/07/22 1,040 1,100 1,030 1,100 47,500
2004/07/21 1,020 1,060 1,010 1,050 28,500
2004/07/20 1,050 1,050 1,020 1,020 16,000
2004/07/16 1,050 1,050 1,030 1,050 24,500
2004/07/15 1,130 1,130 1,050 1,060 40,000
2004/07/14 1,080 1,160 1,070 1,140 203,000
2004/07/13 1,010 1,070 1,000 1,060 34,500
2004/07/12 1,000 1,010 991 1,000 13,000
2004/07/09 989 990 980 981 20,500
2004/07/08 990 1,000 990 990 16,000
2004/07/07 992 1,000 980 1,000 17,500
2004/07/06 1,010 1,020 992 992 24,000
2004/07/05 1,010 1,050 1,000 1,010 31,000
2004/07/02 1,030 1,030 1,000 1,030 17,500
2004/07/01 1,050 1,050 1,010 1,030 29,000
2004/06/30 1,050 1,050 1,030 1,030 32,500
2004/06/29 1,040 1,070 1,020 1,050 38,000
2004/06/28 1,040 1,090 1,040 1,040 88,000
2004/06/25 1,000 1,040 1,000 1,040 34,500
2004/06/24 1,010 1,030 982 983 37,000
2004/06/23 1,050 1,050 999 1,000 67,500
2004/06/22 1,030 1,060 1,000 1,040 169,500
2004/06/21 935 1,020 925 1,020 143,500
2004/06/18 895 960 895 920 156,000
2004/06/17 890 890 889 890 47,000
2004/06/16 890 899 886 890 44,000
2004/06/15 900 900 890 890 20,500
2004/06/14 906 906 900 900 20,000
2004/06/11 915 915 890 900 23,500
2004/06/10 900 919 900 910 69,500
2004/06/09 880 890 870 890 15,500
2004/06/08 880 880 871 880 3,500
2004/06/07 870 870 865 870 23,500
2004/06/04 900 900 870 870 20,500
2004/06/03 910 910 895 900 47,500
2004/06/02 890 900 885 900 26,000
2004/06/01 879 885 876 878 37,000
2004/05/31 879 879 875 877 16,000
2004/05/28 900 900 880 881 42,500
2004/05/27 885 900 885 890 9,500
2004/05/26 885 920 885 885 21,000
2004/05/25 901 901 885 885 18,500
2004/05/24 940 940 901 901 88,500
2004/05/21 830 840 810 840 10,000
2004/05/20 765 830 765 830 17,000
2004/05/19 750 760 749 750 23,500
2004/05/18 750 752 749 749 38,000
2004/05/17 805 805 755 760 23,500
2004/05/14 829 830 800 805 24,500
2004/05/13 855 855 840 842 24,500
2004/05/12 870 870 860 865 12,000
2004/05/11 870 870 851 856 33,000
2004/05/10 919 919 870 880 58,500
2004/05/07 880 910 870 910 35,000
2004/05/06 881 895 880 880 41,000
2004/04/30 890 890 875 880 32,000
2004/04/28 902 902 890 890 44,500
2004/04/27 900 900 865 880 54,500
2004/04/26 940 960 891 891 82,000
2004/04/23 950 980 863 930 210,000
2004/04/22 810 900 810 900 301,500
2004/04/21 769 800 760 800 137,500
2004/04/20 730 770 720 731 89,500
2004/04/19 694 710 690 710 56,000
2004/04/16 689 690 675 687 38,000
2004/04/15 676 690 650 679 106,000
2004/04/14 678 678 656 675 20,500
2004/04/13 658 675 657 675 27,000
2004/04/12 641 663 641 658 12,000
2004/04/09 660 660 641 641 20,500
2004/04/08 673 673 656 663 26,000
2004/04/07 690 690 670 680 28,500
2004/04/06 697 697 667 693 37,500
2004/04/05 666 700 661 698 123,000
2004/04/02 626 660 626 659 118,000
2004/04/01 593 625 593 621 89,500
2004/03/31 593 597 590 597 7,000
2004/03/30 601 610 585 590 47,000
2004/03/29 595 598 594 598 27,000
2004/03/26 600 610 595 595 18,500
2004/03/25 603 603 597 600 17,500
2004/03/24 607 607 600 601 11,500
2004/03/23 610 610 600 606 24,500
2004/03/22 610 610 600 610 15,000
2004/03/19 616 616 601 610 11,000
2004/03/18 628 628 600 616 32,500
2004/03/17 624 628 620 628 42,000
2004/03/16 620 625 615 624 59,000
2004/03/15 603 615 603 615 8,000
2004/03/12 605 605 600 603 11,000
2004/03/11 613 613 601 605 10,000
2004/03/10 605 610 602 610 7,000
2004/03/09 610 610 605 605 12,000
2004/03/08 610 614 607 611 6,500
2004/03/05 602 605 601 601 16,000
2004/03/04 605 605 601 601 2,000
2004/03/03 605 605 600 605 11,500
2004/03/02 600 605 600 605 49,500
2004/03/01 607 607 600 600 14,000
2004/02/27 617 618 606 606 9,500
2004/02/26 605 617 605 617 22,500
2004/02/25 605 610 605 605 13,000
2004/02/24 620 620 604 604 23,500
2004/02/23 620 625 620 620 7,000
2004/02/20 610 615 610 615 2,000
2004/02/19 615 620 610 610 18,000
2004/02/18 620 620 615 615 7,000
2004/02/17 610 625 610 620 15,500
2004/02/16 621 625 620 620 75,500
2004/02/13 619 620 619 620 26,000
2004/02/12 605 610 601 610 7,500
2004/02/10 602 602 601 601 14,000
2004/02/09 615 615 600 600 11,500
2004/02/06 625 625 605 605 16,000
2004/02/05 611 625 611 625 12,000
2004/02/04 602 620 602 610 6,500
2004/02/03 620 620 600 600 5,500
2004/02/02 620 620 620 620 3,500
2004/01/30 645 650 630 630 5,500
2004/01/29 650 660 641 645 22,500
2004/01/28 650 660 640 660 21,000
2004/01/27 675 675 645 650 41,500
2004/01/26 600 690 600 670 108,500
2004/01/23 585 600 582 600 25,500
2004/01/22 600 600 585 585 26,000
2004/01/21 605 605 595 600 36,000
2004/01/20 609 610 601 605 13,500
2004/01/19 600 620 590 610 41,000
2004/01/16 595 595 580 590 20,000
2004/01/15 600 602 595 595 13,000
2004/01/14 595 600 590 600 14,500
2004/01/13 585 605 580 590 35,500
2004/01/09 585 585 580 580 16,000
2004/01/08 580 590 580 585 14,500
2004/01/07 600 600 571 580 25,000
2004/01/06 602 605 595 600 37,000
2004/01/05 605 605 596 600 21,000

このページの先頭へ