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
2006/12/29 850 850 831 842 6,100
2006/12/28 850 850 841 849 10,900
2006/12/27 859 874 854 854 21,800
2006/12/26 850 860 840 858 24,700
2006/12/25 875 875 856 858 24,800
2006/12/22 880 887 871 875 26,300
2006/12/21 880 898 880 888 19,100
2006/12/20 900 910 860 879 44,700
2006/12/19 939 955 880 900 125,800
2006/12/18 909 921 905 919 53,400
2006/12/15 895 897 875 897 57,700
2006/12/14 858 883 858 883 35,400
2006/12/13 843 869 843 856 39,600
2006/12/12 825 844 821 843 38,700
2006/12/11 800 824 797 820 44,200
2006/12/08 780 793 780 792 33,600
2006/12/07 765 780 755 771 38,100
2006/12/06 757 775 740 775 48,300
2006/12/05 780 796 760 767 50,600
2006/12/04 745 790 738 770 67,400
2006/12/01 726 739 720 739 32,500
2006/11/30 695 710 690 706 43,300
2006/11/29 680 686 677 683 43,600
2006/11/28 655 697 655 675 64,700
2006/11/27 605 684 605 684 139,100
2006/11/24 650 650 625 628 70,500
2006/11/22 660 660 635 648 72,400
2006/11/21 676 676 653 660 31,300
2006/11/20 718 718 667 680 75,100
2006/11/17 735 736 712 718 55,600
2006/11/16 735 747 735 739 55,800
2006/11/15 737 737 718 725 46,900
2006/11/14 713 735 710 730 26,000
2006/11/13 715 720 713 715 17,100
2006/11/10 730 730 714 720 33,600
2006/11/09 775 775 727 737 61,900
2006/11/08 800 800 770 775 46,000
2006/11/07 856 857 784 798 53,300
2006/11/06 855 858 855 856 15,900
2006/11/02 885 885 835 840 42,100
2006/11/01 889 890 881 885 9,100
2006/10/31 880 900 880 885 17,300
2006/10/30 915 915 900 900 5,200
2006/10/27 914 915 909 914 9,800
2006/10/26 911 914 910 914 7,900
2006/10/25 924 924 910 919 16,900
2006/10/24 918 927 918 924 6,400
2006/10/23 915 918 915 917 7,900
2006/10/20 933 933 901 915 24,400
2006/10/19 920 929 918 923 15,500
2006/10/18 915 920 905 914 21,600
2006/10/17 910 915 901 905 15,600
2006/10/16 880 918 880 900 16,200
2006/10/13 871 871 850 865 24,500
2006/10/12 865 875 865 873 14,200
2006/10/11 887 887 877 882 25,300
2006/10/10 891 900 860 877 57,000
2006/10/06 916 916 884 891 23,500
2006/10/05 901 908 901 906 10,500
2006/10/04 920 920 886 886 17,800
2006/10/03 912 920 912 914 3,400
2006/10/02 911 920 910 912 20,600
2006/09/29 915 920 915 920 4,000
2006/09/28 913 925 910 925 18,500
2006/09/27 907 910 906 910 6,000
2006/09/26 912 912 905 906 6,000
2006/09/25 930 933 910 910 5,500
2006/09/22 901 915 900 910 16,000
2006/09/21 890 910 890 900 6,000
2006/09/20 899 910 899 910 9,500
2006/09/19 910 920 895 910 14,500
2006/09/15 916 920 910 910 8,500
2006/09/14 919 925 900 900 9,000
2006/09/13 940 940 900 915 19,500
2006/09/12 935 940 930 940 11,500
2006/09/11 950 965 935 935 20,000
2006/09/08 935 955 930 955 29,000
2006/09/07 910 920 910 920 10,500
2006/09/06 916 917 910 910 19,000
2006/09/05 905 915 900 915 9,500
2006/09/04 900 905 900 905 10,500
2006/09/01 889 891 885 891 19,000
2006/08/31 884 885 880 885 28,500
2006/08/30 909 915 885 885 26,000
2006/08/29 944 944 930 930 6,000
2006/08/28 950 950 921 945 17,500
2006/08/25 951 951 950 950 3,500
2006/08/24 950 960 950 950 14,000
2006/08/23 937 949 937 948 10,000
2006/08/22 920 949 915 935 18,500
2006/08/21 950 950 938 940 15,500
2006/08/18 945 948 940 947 20,000
2006/08/17 911 933 911 927 36,500
2006/08/16 904 915 900 905 23,500
2006/08/15 895 895 895 895 5,000
2006/08/14 895 900 880 895 9,500
2006/08/11 895 895 895 895 4,000
2006/08/10 900 905 895 895 8,500
2006/08/09 880 900 875 900 9,000
2006/08/08 865 877 860 877 7,500
2006/08/07 900 900 885 885 7,500
2006/08/04 909 909 900 900 5,000
2006/08/03 905 910 905 910 6,500
2006/08/02 905 907 880 905 17,000
2006/08/01 886 915 886 905 17,000
2006/07/31 865 886 835 885 50,500
2006/07/28 866 890 860 885 7,000
2006/07/27 860 880 860 870 15,000
2006/07/26 876 880 865 870 12,500
2006/07/25 845 886 845 875 37,500
2006/07/24 885 885 841 846 17,500
2006/07/21 900 901 891 892 12,500
2006/07/20 908 920 900 913 18,500
2006/07/19 919 919 882 898 24,500
2006/07/18 971 971 871 899 34,500
2006/07/14 980 980 969 971 9,500
2006/07/13 1,000 1,000 991 1,000 4,500
2006/07/12 996 1,000 996 1,000 4,500
2006/07/11 1,011 1,015 995 1,000 12,000
2006/07/10 1,030 1,030 997 1,010 24,000
2006/07/07 1,030 1,055 1,020 1,030 20,000
2006/07/06 1,050 1,050 1,030 1,030 13,000
2006/07/05 1,070 1,070 1,035 1,045 16,000
2006/07/04 1,070 1,075 1,061 1,072 21,500
2006/07/03 1,025 1,070 1,017 1,048 32,500
2006/06/30 1,030 1,032 1,015 1,015 35,000
2006/06/29 1,021 1,030 1,009 1,014 40,500
2006/06/28 1,001 1,015 995 1,015 13,500
2006/06/27 1,037 1,040 995 995 48,500
2006/06/26 1,060 1,060 1,020 1,035 22,000
2006/06/23 1,070 1,070 1,030 1,060 11,500
2006/06/22 1,060 1,070 1,060 1,070 7,500
2006/06/21 1,050 1,050 1,030 1,040 5,500
2006/06/20 1,080 1,080 1,050 1,050 14,000
2006/06/19 1,040 1,100 1,040 1,063 31,500
2006/06/16 1,020 1,046 1,000 1,030 54,500
2006/06/15 1,020 1,020 972 990 59,000
2006/06/14 980 1,000 975 980 18,000
2006/06/13 1,008 1,008 983 992 27,500
2006/06/12 1,007 1,008 992 1,008 28,000
2006/06/09 1,006 1,039 1,005 1,006 27,000
2006/06/08 1,020 1,030 1,005 1,006 20,500
2006/06/07 1,066 1,100 1,050 1,100 43,500
2006/06/06 1,138 1,138 1,060 1,066 13,500
2006/06/05 1,142 1,143 1,141 1,141 28,500
2006/06/02 1,151 1,151 1,122 1,142 20,000
2006/06/01 1,151 1,156 1,151 1,155 4,000
2006/05/31 1,152 1,170 1,140 1,141 7,000
2006/05/30 1,180 1,189 1,152 1,152 7,500
2006/05/29 1,151 1,170 1,150 1,150 5,500
2006/05/26 1,168 1,168 1,125 1,150 21,500
2006/05/25 1,188 1,199 1,185 1,188 7,000
2006/05/24 1,150 1,190 1,150 1,185 10,500
2006/05/23 1,169 1,169 1,145 1,150 9,500
2006/05/22 1,236 1,245 1,170 1,170 27,500
2006/05/19 1,166 1,235 1,166 1,235 23,500
2006/05/18 1,160 1,164 1,120 1,164 8,000
2006/05/17 1,190 1,190 1,160 1,160 11,500
2006/05/16 1,207 1,207 1,207 1,207 1,500
2006/05/15 1,250 1,250 1,247 1,247 3,500
2006/05/12 1,210 1,250 1,190 1,250 6,500
2006/05/11 1,250 1,250 1,250 1,250 2,500
2006/05/10 1,230 1,250 1,230 1,250 1,000
2006/05/09 1,250 1,250 1,250 1,250 5,000
2006/05/08 1,290 1,290 1,249 1,270 13,000
2006/05/02 1,206 1,289 1,206 1,289 26,500
2006/05/01 1,212 1,212 1,205 1,205 15,000
2006/04/28 1,207 1,220 1,206 1,211 9,500
2006/04/27 1,220 1,220 1,205 1,210 9,500
2006/04/26 1,225 1,230 1,225 1,225 4,000
2006/04/25 1,248 1,248 1,212 1,225 29,000
2006/04/24 1,260 1,260 1,250 1,250 11,000
2006/04/21 1,270 1,280 1,270 1,270 14,500
2006/04/20 1,280 1,280 1,270 1,270 4,500
2006/04/19 1,315 1,315 1,261 1,280 10,500
2006/04/18 1,260 1,300 1,246 1,300 39,000
2006/04/17 1,320 1,320 1,300 1,315 9,000
2006/04/14 1,315 1,320 1,315 1,320 17,000
2006/04/13 1,300 1,320 1,300 1,320 21,500
2006/04/12 1,302 1,320 1,300 1,300 78,500
2006/04/11 1,301 1,305 1,295 1,300 39,000
2006/04/10 1,290 1,300 1,288 1,288 8,000
2006/04/07 1,300 1,300 1,293 1,295 6,000
2006/04/06 1,315 1,315 1,300 1,305 17,000
2006/04/05 1,324 1,340 1,271 1,303 12,500
2006/04/04 1,330 1,345 1,315 1,315 35,500
2006/04/03 1,311 1,350 1,311 1,330 47,000
2006/03/31 1,293 1,308 1,293 1,305 21,000
2006/03/30 1,260 1,310 1,260 1,309 15,000
2006/03/29 1,270 1,270 1,250 1,265 8,500
2006/03/28 1,285 1,285 1,265 1,280 4,000
2006/03/27 1,289 1,290 1,273 1,290 13,000
2006/03/24 1,300 1,301 1,290 1,295 20,000
2006/03/23 1,300 1,300 1,285 1,300 22,000
2006/03/22 1,300 1,300 1,295 1,295 16,000
2006/03/20 1,329 1,329 1,290 1,295 15,000
2006/03/17 1,279 1,344 1,278 1,344 17,000
2006/03/16 1,277 1,277 1,257 1,260 3,500
2006/03/15 1,280 1,280 1,270 1,277 12,500
2006/03/14 1,270 1,272 1,270 1,270 17,500
2006/03/13 1,256 1,270 1,256 1,270 21,500
2006/03/10 1,260 1,290 1,260 1,260 21,500
2006/03/09 1,270 1,275 1,261 1,275 3,500
2006/03/08 1,285 1,285 1,285 1,285 1,500
2006/03/07 1,290 1,300 1,290 1,300 44,000
2006/03/06 1,300 1,300 1,271 1,289 2,500
2006/03/03 1,280 1,280 1,271 1,271 12,500
2006/03/02 1,258 1,270 1,258 1,260 22,000
2006/03/01 1,280 1,280 1,250 1,251 6,000
2006/02/28 1,300 1,300 1,270 1,290 4,000
2006/02/27 1,300 1,300 1,290 1,297 5,500
2006/02/24 1,330 1,330 1,281 1,326 61,500
2006/02/23 1,250 1,330 1,250 1,330 17,500
2006/02/22 1,210 1,276 1,207 1,250 10,000
2006/02/21 1,200 1,250 1,200 1,250 6,500
2006/02/20 1,300 1,300 1,220 1,230 27,000
2006/02/17 1,400 1,400 1,280 1,280 26,500
2006/02/16 1,439 1,439 1,410 1,410 24,500
2006/02/15 1,429 1,440 1,420 1,440 22,000
2006/02/14 1,450 1,453 1,380 1,429 31,500
2006/02/13 1,490 1,490 1,430 1,455 23,000
2006/02/10 1,480 1,500 1,470 1,490 15,000
2006/02/09 1,520 1,520 1,502 1,520 27,500
2006/02/08 1,475 1,530 1,475 1,530 42,500
2006/02/07 1,476 1,500 1,475 1,500 46,000
2006/02/06 1,491 1,500 1,490 1,500 13,500
2006/02/03 1,490 1,500 1,485 1,490 34,000
2006/02/02 1,509 1,520 1,490 1,490 33,000
2006/02/01 1,550 1,550 1,510 1,510 22,000
2006/01/31 1,495 1,550 1,495 1,540 9,000
2006/01/30 1,490 1,612 1,490 1,498 91,000
2006/01/27 1,440 1,490 1,440 1,490 35,000
2006/01/26 1,470 1,480 1,460 1,480 18,500
2006/01/25 1,440 1,481 1,440 1,460 22,000
2006/01/24 1,435 1,440 1,425 1,430 26,000
2006/01/23 1,411 1,450 1,410 1,435 22,000
2006/01/20 1,450 1,479 1,450 1,470 46,000
2006/01/19 1,410 1,450 1,401 1,415 43,000
2006/01/18 1,488 1,488 1,400 1,450 142,500
2006/01/17 1,425 1,490 1,415 1,479 97,000
2006/01/16 1,420 1,428 1,410 1,425 33,500
2006/01/13 1,400 1,420 1,350 1,415 28,500
2006/01/12 1,360 1,419 1,360 1,401 36,000
2006/01/11 1,349 1,380 1,330 1,349 82,000
2006/01/10 1,421 1,425 1,355 1,360 76,500
2006/01/06 1,405 1,420 1,370 1,420 32,500
2006/01/05 1,459 1,460 1,401 1,425 70,500
2006/01/04 1,496 1,500 1,441 1,460 40,500

このページの先頭へ