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
2005/12/30 1,450 1,500 1,400 1,500 43,000
2005/12/29 1,490 1,490 1,450 1,450 54,500
2005/12/28 1,322 1,500 1,300 1,490 122,500
2005/12/27 1,320 1,325 1,300 1,325 36,500
2005/12/26 1,231 1,326 1,231 1,320 88,000
2005/12/22 1,201 1,248 1,201 1,225 31,500
2005/12/21 1,190 1,200 1,170 1,200 60,000
2005/12/20 1,190 1,191 1,170 1,170 42,000
2005/12/19 1,150 1,190 1,150 1,190 85,500
2005/12/16 1,142 1,165 1,142 1,150 139,000
2005/12/15 1,150 1,167 1,120 1,162 63,000
2005/12/14 1,142 1,158 1,135 1,153 94,000
2005/12/13 1,159 1,160 1,120 1,142 31,500
2005/12/12 1,108 1,159 1,108 1,145 89,500
2005/12/09 1,098 1,111 1,081 1,108 57,500
2005/12/08 1,120 1,120 1,075 1,098 58,500
2005/12/07 1,140 1,167 1,110 1,125 73,000
2005/12/06 1,070 1,125 1,070 1,100 144,000
2005/12/05 1,017 1,050 1,006 1,050 140,000
2005/12/02 1,005 1,028 1,005 1,011 73,500
2005/12/01 1,011 1,015 991 1,005 79,500
2005/11/30 956 1,010 956 1,010 88,000
2005/11/29 970 970 953 953 37,000
2005/11/28 953 965 950 965 21,000
2005/11/25 949 959 941 952 22,000
2005/11/24 910 940 910 933 61,500
2005/11/22 910 910 880 900 39,000
2005/11/21 920 931 910 912 22,500
2005/11/18 922 935 918 930 12,000
2005/11/17 928 930 921 921 4,500
2005/11/16 929 929 928 928 4,500
2005/11/15 953 953 926 930 12,000
2005/11/14 959 959 940 953 5,500
2005/11/11 924 936 924 935 10,000
2005/11/10 921 945 921 923 20,500
2005/11/09 933 934 921 921 10,500
2005/11/08 933 935 910 933 29,500
2005/11/07 965 965 907 933 33,000
2005/11/04 969 975 965 965 57,500
2005/11/02 962 970 962 969 21,000
2005/11/01 972 987 970 970 12,000
2005/10/31 970 990 965 975 14,500
2005/10/28 971 980 961 980 5,500
2005/10/27 979 984 978 984 19,000
2005/10/26 968 978 968 978 11,500
2005/10/25 963 965 962 963 8,000
2005/10/24 981 982 955 961 29,500
2005/10/21 997 997 980 981 31,000
2005/10/20 997 999 982 997 35,000
2005/10/19 995 997 975 997 32,500
2005/10/18 986 990 986 988 19,500
2005/10/17 995 995 986 986 27,000
2005/10/14 959 980 959 975 42,500
2005/10/13 959 963 955 958 29,000
2005/10/12 952 962 952 959 20,000
2005/10/11 962 962 950 962 11,000
2005/10/07 918 935 917 935 33,000
2005/10/06 925 926 916 918 16,000
2005/10/05 925 930 923 926 31,000
2005/10/04 940 943 921 921 19,500
2005/10/03 940 940 906 910 30,000
2005/09/30 950 950 921 933 14,500
2005/09/29 985 994 970 970 41,500
2005/09/28 995 1,010 990 1,000 59,000
2005/09/27 984 1,015 984 1,000 29,000
2005/09/26 970 1,000 970 1,000 23,000
2005/09/22 1,003 1,010 980 1,000 43,500
2005/09/21 1,010 1,035 999 1,005 50,000
2005/09/20 998 1,029 998 1,029 58,500
2005/09/16 980 1,014 980 998 96,500
2005/09/15 966 982 960 980 74,500
2005/09/14 930 967 914 955 73,000
2005/09/13 910 920 905 920 25,000
2005/09/12 875 909 875 900 22,500
2005/09/09 870 875 870 870 8,500
2005/09/08 878 878 865 870 4,500
2005/09/07 875 875 852 852 20,500
2005/09/06 880 880 870 870 7,000
2005/09/05 905 905 861 870 23,500
2005/09/02 900 905 900 905 30,000
2005/09/01 910 911 885 900 47,000
2005/08/31 889 906 880 900 57,500
2005/08/30 874 889 873 883 50,000
2005/08/29 856 870 852 870 55,000
2005/08/26 800 835 800 832 33,500
2005/08/25 795 838 789 790 191,000
2005/08/24 826 830 781 789 37,000
2005/08/23 835 852 825 826 47,000
2005/08/22 840 840 830 832 49,500
2005/08/19 844 844 836 836 24,000
2005/08/18 845 865 844 844 32,500
2005/08/17 845 860 845 845 12,000
2005/08/16 858 860 835 845 8,000
2005/08/15 860 860 857 860 11,500
2005/08/12 880 880 860 860 13,000
2005/08/11 870 882 870 870 14,000
2005/08/10 884 900 870 870 64,500
2005/08/09 871 899 871 885 15,000
2005/08/08 865 875 830 870 35,500
2005/08/05 920 925 920 925 1,000
2005/08/04 937 937 919 920 7,500
2005/08/03 965 965 930 945 20,500
2005/08/02 970 975 970 970 11,000
2005/08/01 976 976 970 975 9,000
2005/07/29 975 976 975 976 1,500
2005/07/28 970 980 970 975 4,500
2005/07/27 970 978 970 970 6,000
2005/07/26 956 970 956 970 7,500
2005/07/25 969 991 965 966 34,000
2005/07/22 985 985 970 975 7,000
2005/07/21 995 999 985 987 10,000
2005/07/20 974 999 972 980 25,500
2005/07/19 991 1,000 975 979 18,500
2005/07/15 951 994 951 990 55,500
2005/07/14 950 951 942 950 18,000
2005/07/13 955 955 948 950 24,500
2005/07/12 920 949 920 941 32,500
2005/07/11 909 909 905 908 32,000
2005/07/08 903 912 903 907 21,000
2005/07/07 902 904 900 903 7,500
2005/07/06 910 910 902 905 8,500
2005/07/05 920 920 900 910 18,500
2005/07/04 930 935 920 920 15,500
2005/07/01 940 940 935 935 9,000
2005/06/30 941 945 940 945 30,000
2005/06/29 930 939 930 939 12,000
2005/06/28 930 930 930 930 14,000
2005/06/27 930 930 920 920 8,000
2005/06/24 939 939 929 939 7,000
2005/06/23 940 940 930 940 5,500
2005/06/22 940 950 926 941 14,000
2005/06/21 918 940 918 940 15,000
2005/06/20 920 929 920 928 8,000
2005/06/17 900 915 900 915 10,000
2005/06/16 911 920 891 895 76,500
2005/06/15 949 949 905 905 27,500
2005/06/14 940 949 940 949 8,000
2005/06/13 930 930 930 930 1,500
2005/06/10 905 915 865 910 14,000
2005/06/09 900 910 900 900 14,500
2005/06/08 912 920 910 910 11,500
2005/06/07 918 922 910 910 14,000
2005/06/06 947 949 906 916 7,000
2005/06/03 935 947 931 947 4,500
2005/06/02 951 951 950 951 3,000
2005/06/01 950 960 950 950 5,500
2005/05/31 948 950 948 950 1,500
2005/05/30 951 951 925 948 8,500
2005/05/27 959 959 950 950 2,000
2005/05/26 947 960 940 959 10,000
2005/05/25 969 969 933 933 2,500
2005/05/24 969 970 960 970 5,000
2005/05/23 970 970 924 970 20,000
2005/05/20 980 1,000 980 1,000 7,000
2005/05/19 1,000 1,000 980 1,000 7,000
2005/05/18 1,000 1,000 962 962 5,500
2005/05/17 980 981 960 975 17,000
2005/05/16 982 990 979 980 21,500
2005/05/13 980 993 980 982 27,500
2005/05/12 1,016 1,016 982 982 33,000
2005/05/11 1,014 1,030 1,014 1,020 12,500
2005/05/10 1,025 1,030 1,010 1,020 20,500
2005/05/09 1,049 1,049 1,025 1,025 8,500
2005/05/06 1,030 1,049 1,030 1,049 7,500
2005/05/02 1,059 1,060 1,012 1,060 14,000
2005/04/28 1,010 1,069 1,010 1,069 31,000
2005/04/27 1,078 1,078 1,060 1,070 9,000
2005/04/26 1,060 1,080 1,060 1,080 24,000
2005/04/25 1,048 1,070 1,048 1,060 14,000
2005/04/22 1,045 1,048 1,020 1,048 12,500
2005/04/21 1,040 1,040 1,000 1,015 19,000
2005/04/20 1,055 1,060 1,000 1,040 20,500
2005/04/19 1,010 1,049 1,010 1,049 27,500
2005/04/18 1,027 1,030 980 1,022 57,000
2005/04/15 1,011 1,030 1,000 1,030 12,500
2005/04/14 1,011 1,015 1,010 1,010 7,500
2005/04/13 1,021 1,021 1,012 1,012 4,500
2005/04/12 1,040 1,040 1,000 1,020 29,500
2005/04/11 1,060 1,060 1,031 1,040 12,000
2005/04/08 1,071 1,080 1,055 1,061 23,000
2005/04/07 1,032 1,085 1,031 1,071 29,000
2005/04/06 1,065 1,085 1,021 1,065 32,500
2005/04/05 1,061 1,065 1,025 1,065 27,500
2005/04/04 1,099 1,099 1,051 1,060 44,000
2005/04/01 1,100 1,100 1,070 1,100 30,500
2005/03/31 1,070 1,100 1,070 1,100 37,000
2005/03/30 1,105 1,110 1,055 1,062 25,000
2005/03/29 1,119 1,119 1,055 1,085 23,000
2005/03/28 1,141 1,141 1,050 1,120 55,000
2005/03/25 1,100 1,138 1,100 1,138 66,000
2005/03/24 1,100 1,130 1,100 1,130 126,500
2005/03/23 1,076 1,100 1,070 1,099 101,500
2005/03/22 1,050 1,090 1,045 1,080 123,500
2005/03/18 984 1,030 984 1,029 93,000
2005/03/17 975 990 952 984 24,000
2005/03/16 999 999 980 990 23,000
2005/03/15 986 1,000 985 1,000 29,000
2005/03/14 980 995 966 985 39,500
2005/03/11 1,000 1,019 980 1,000 51,500
2005/03/10 1,006 1,020 997 1,014 44,500
2005/03/09 1,030 1,038 1,000 1,029 35,000
2005/03/08 1,040 1,048 1,000 1,025 52,500
2005/03/07 997 1,062 997 1,051 206,500
2005/03/04 960 995 950 967 82,000
2005/03/03 937 950 937 950 36,000
2005/03/02 931 940 930 940 17,500
2005/03/01 949 950 920 939 23,000
2005/02/28 950 955 935 950 43,000
2005/02/25 970 970 952 954 22,000
2005/02/24 979 982 970 980 90,500
2005/02/23 979 990 960 979 22,000
2005/02/22 980 999 980 989 20,500
2005/02/21 965 990 951 990 32,500
2005/02/18 960 975 960 975 13,000
2005/02/17 990 999 940 990 61,500
2005/02/16 1,005 1,014 990 1,012 67,000
2005/02/15 1,045 1,045 1,025 1,025 57,500
2005/02/14 1,000 1,030 1,000 1,025 116,500
2005/02/10 946 998 946 997 76,000
2005/02/09 950 950 950 950 2,500
2005/02/08 950 958 945 958 12,500
2005/02/07 951 970 950 960 23,000
2005/02/04 970 980 940 949 30,500
2005/02/03 970 1,000 963 980 114,500
2005/02/02 970 978 940 955 25,000
2005/02/01 952 970 940 970 61,000
2005/01/31 960 960 950 951 23,000
2005/01/28 926 961 920 949 70,000
2005/01/27 940 940 925 936 14,000
2005/01/26 930 946 930 940 10,500
2005/01/25 970 972 921 930 52,500
2005/01/24 950 975 945 961 38,500
2005/01/21 949 978 920 950 95,500
2005/01/20 920 964 901 964 59,500
2005/01/19 924 965 890 930 253,500
2005/01/18 842 930 841 925 143,500
2005/01/17 820 840 820 830 44,000
2005/01/14 789 820 780 800 58,000
2005/01/13 802 802 772 775 27,000
2005/01/12 820 820 802 802 23,000
2005/01/11 824 840 819 825 19,500
2005/01/07 801 826 790 826 26,000
2005/01/06 782 794 770 794 7,000
2005/01/05 770 782 766 781 18,000
2005/01/04 764 764 760 764 3,000

このページの先頭へ