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
2011/12/30 1,081 1,124 1,081 1,115 75,500
2011/12/29 1,063 1,095 1,060 1,081 68,700
2011/12/28 1,102 1,107 1,074 1,074 133,000
2011/12/27 1,113 1,128 1,107 1,118 54,500
2011/12/26 1,136 1,136 1,117 1,126 45,900
2011/12/22 1,160 1,162 1,107 1,119 103,200
2011/12/21 1,172 1,176 1,143 1,150 117,900
2011/12/20 1,086 1,147 1,079 1,147 105,800
2011/12/19 1,105 1,119 1,066 1,095 63,300
2011/12/16 1,083 1,139 1,083 1,120 84,700
2011/12/15 1,121 1,129 1,087 1,089 115,900
2011/12/14 1,149 1,158 1,131 1,133 66,300
2011/12/13 1,132 1,157 1,103 1,150 93,000
2011/12/12 1,185 1,189 1,145 1,148 98,700
2011/12/09 1,168 1,169 1,154 1,165 65,200
2011/12/08 1,165 1,190 1,155 1,177 134,700
2011/12/07 1,151 1,170 1,132 1,170 100,500
2011/12/06 1,162 1,168 1,122 1,136 125,200
2011/12/05 1,165 1,183 1,155 1,170 232,000
2011/12/02 1,086 1,133 1,079 1,122 176,700
2011/12/01 1,089 1,100 1,080 1,080 127,900
2011/11/30 1,060 1,078 1,045 1,069 128,700
2011/11/29 1,044 1,069 1,024 1,065 127,200
2011/11/28 1,013 1,044 1,010 1,024 124,000
2011/11/25 1,028 1,035 985 994 103,100
2011/11/24 1,050 1,055 1,014 1,028 102,900
2011/11/22 1,064 1,075 1,039 1,058 158,400
2011/11/21 1,036 1,060 1,033 1,058 192,700
2011/11/18 995 1,042 995 1,021 153,000
2011/11/17 985 1,020 982 1,017 56,900
2011/11/16 1,020 1,039 980 1,000 115,000
2011/11/15 993 1,035 984 1,012 163,800
2011/11/14 989 995 971 987 52,200
2011/11/11 970 973 942 965 72,000
2011/11/10 958 980 950 958 89,800
2011/11/09 1,008 1,012 987 996 80,500
2011/11/08 1,011 1,017 963 987 142,300
2011/11/07 990 1,037 968 1,028 338,600
2011/11/04 935 947 922 930 76,800
2011/11/02 900 939 895 920 91,900
2011/11/01 960 985 927 927 142,700
2011/10/31 980 1,014 975 975 167,800
2011/10/28 950 998 940 987 346,000
2011/10/27 907 925 892 912 156,200
2011/10/26 850 945 850 922 123,100
2011/10/25 873 882 842 856 100,200
2011/10/24 870 876 842 860 119,000
2011/10/21 865 890 849 859 73,500
2011/10/20 914 914 846 874 129,200
2011/10/19 930 938 910 919 48,000
2011/10/18 925 925 903 910 65,900
2011/10/17 978 980 930 940 91,100
2011/10/14 945 965 923 950 141,600
2011/10/13 824 957 824 945 453,100
2011/10/12 820 823 809 811 82,700
2011/10/11 831 833 818 822 64,600
2011/10/07 829 839 809 816 62,200
2011/10/06 805 840 799 807 61,700
2011/10/05 851 855 800 815 65,600
2011/10/04 845 850 831 840 36,300
2011/10/03 900 903 868 875 49,100
2011/09/30 914 918 910 915 40,900
2011/09/29 913 925 891 914 39,600
2011/09/28 913 929 898 923 23,400
2011/09/27 901 915 875 889 34,100
2011/09/26 957 957 866 870 74,600
2011/09/22 980 984 971 971 28,200
2011/09/21 990 992 981 985 24,000
2011/09/20 996 996 982 985 22,400
2011/09/16 985 1,000 979 1,000 66,200
2011/09/15 993 993 970 975 45,100
2011/09/14 998 1,005 978 978 44,700
2011/09/13 980 1,004 980 988 36,000
2011/09/12 995 995 966 974 33,700
2011/09/09 991 1,020 991 995 52,800
2011/09/08 1,038 1,038 991 1,005 31,500
2011/09/07 997 1,010 988 1,010 19,800
2011/09/06 1,004 1,010 980 980 39,500
2011/09/05 1,031 1,031 1,015 1,018 43,200
2011/09/02 1,055 1,065 1,043 1,045 35,300
2011/09/01 1,074 1,095 1,047 1,065 56,400
2011/08/31 1,121 1,121 1,066 1,073 24,100
2011/08/30 1,090 1,115 1,082 1,109 80,800
2011/08/29 1,020 1,050 1,020 1,045 52,200
2011/08/26 1,020 1,029 1,000 1,008 35,300
2011/08/25 986 1,028 986 1,017 26,600
2011/08/24 1,020 1,022 970 976 35,800
2011/08/23 993 1,002 974 995 33,500
2011/08/22 991 1,028 990 992 53,700
2011/08/19 1,025 1,032 990 990 81,900
2011/08/18 1,128 1,128 1,054 1,055 57,700
2011/08/17 1,097 1,138 1,095 1,114 27,800
2011/08/16 1,083 1,110 1,080 1,097 43,100
2011/08/15 1,037 1,078 1,037 1,070 18,400
2011/08/12 1,090 1,100 1,026 1,034 43,600
2011/08/11 1,053 1,081 1,023 1,080 42,800
2011/08/10 1,095 1,150 1,087 1,088 33,200
2011/08/09 1,016 1,060 990 1,053 128,900
2011/08/08 1,150 1,151 1,070 1,076 69,200
2011/08/05 1,080 1,178 1,073 1,156 86,000
2011/08/04 1,195 1,223 1,192 1,193 28,900
2011/08/03 1,190 1,217 1,187 1,192 49,700
2011/08/02 1,209 1,238 1,209 1,225 19,700
2011/08/01 1,181 1,250 1,180 1,239 54,900
2011/07/29 1,200 1,206 1,190 1,190 51,800
2011/07/28 1,207 1,229 1,201 1,216 65,200
2011/07/27 1,260 1,260 1,233 1,233 38,600
2011/07/26 1,254 1,267 1,254 1,259 54,100
2011/07/25 1,257 1,259 1,240 1,252 46,800
2011/07/22 1,220 1,250 1,220 1,238 37,700
2011/07/21 1,215 1,227 1,211 1,220 22,700
2011/07/20 1,254 1,254 1,202 1,229 76,600
2011/07/19 1,230 1,245 1,215 1,224 65,100
2011/07/15 1,275 1,280 1,250 1,260 67,600
2011/07/14 1,300 1,312 1,270 1,270 53,600
2011/07/13 1,260 1,309 1,260 1,288 54,700
2011/07/12 1,300 1,320 1,275 1,277 116,000
2011/07/11 1,336 1,354 1,325 1,340 188,300
2011/07/08 1,295 1,340 1,295 1,335 305,100
2011/07/07 1,293 1,298 1,283 1,297 101,200
2011/07/06 1,275 1,295 1,267 1,288 149,700
2011/07/05 1,250 1,305 1,250 1,293 192,000
2011/07/04 1,251 1,281 1,238 1,250 71,400
2011/07/01 1,234 1,263 1,229 1,247 92,500
2011/06/30 1,258 1,265 1,236 1,246 105,200
2011/06/29 1,251 1,252 1,221 1,223 118,200
2011/06/28 1,290 1,293 1,240 1,248 86,400
2011/06/27 1,242 1,284 1,226 1,273 160,700
2011/06/24 1,310 1,320 1,250 1,250 179,100
2011/06/23 1,290 1,335 1,281 1,310 433,500
2011/06/22 1,230 1,290 1,230 1,290 176,400
2011/06/21 1,250 1,250 1,223 1,241 52,000
2011/06/20 1,245 1,260 1,230 1,240 93,400
2011/06/17 1,279 1,287 1,245 1,247 185,200
2011/06/16 1,225 1,280 1,213 1,266 183,000
2011/06/15 1,274 1,274 1,223 1,237 202,200
2011/06/14 1,250 1,286 1,242 1,276 238,000
2011/06/13 1,210 1,268 1,209 1,256 188,300
2011/06/10 1,249 1,265 1,216 1,256 412,900
2011/06/09 1,190 1,250 1,171 1,249 587,000
2011/06/08 1,128 1,199 1,120 1,199 602,700
2011/06/07 1,050 1,115 1,037 1,113 369,400
2011/06/06 1,019 1,040 1,004 1,037 174,700
2011/06/03 928 1,059 918 1,044 402,000
2011/06/02 945 945 926 926 37,900
2011/06/01 959 965 950 961 45,400
2011/05/31 955 969 949 969 40,400
2011/05/30 940 974 932 966 60,400
2011/05/27 916 940 912 931 33,500
2011/05/26 911 915 906 915 35,100
2011/05/25 910 915 902 914 19,800
2011/05/24 904 910 890 905 37,600
2011/05/23 908 908 891 902 22,900
2011/05/20 904 917 892 894 53,100
2011/05/19 941 945 911 911 47,800
2011/05/18 918 928 914 928 49,000
2011/05/17 900 930 900 928 54,100
2011/05/16 894 900 865 891 74,800
2011/05/13 948 958 911 912 64,200
2011/05/12 955 963 948 948 71,400
2011/05/11 1,011 1,014 963 968 92,600
2011/05/10 997 999 956 999 48,500
2011/05/09 1,025 1,038 980 985 89,800
2011/05/06 950 1,011 941 1,011 128,800
2011/05/02 941 979 940 971 79,900
2011/04/28 924 940 920 940 44,500
2011/04/27 898 924 894 920 36,500
2011/04/26 918 919 891 891 57,100
2011/04/25 955 955 920 921 78,900
2011/04/22 899 944 886 944 125,800
2011/04/21 861 888 861 888 66,000
2011/04/20 831 852 831 851 16,800
2011/04/19 838 858 825 840 94,900
2011/04/18 832 854 830 850 49,000
2011/04/15 826 839 823 826 28,700
2011/04/14 830 836 823 826 15,200
2011/04/13 817 839 817 836 24,700
2011/04/12 855 857 824 825 39,500
2011/04/11 835 855 830 855 66,800
2011/04/08 821 848 819 841 49,800
2011/04/07 847 860 827 835 78,700
2011/04/06 893 915 845 847 75,600
2011/04/05 933 933 890 899 65,600
2011/04/04 924 945 909 934 87,900
2011/04/01 918 929 903 903 84,100
2011/03/31 915 938 902 922 72,600
2011/03/30 890 915 885 907 94,600
2011/03/29 819 909 818 891 190,600
2011/03/28 817 860 811 845 263,400
2011/03/25 910 913 860 877 87,500
2011/03/24 920 935 868 897 116,900
2011/03/23 940 980 919 931 95,600
2011/03/22 966 984 928 955 160,000
2011/03/18 781 891 781 891 279,600
2011/03/17 685 790 680 741 243,000
2011/03/16 671 750 671 745 350,300
2011/03/15 785 785 680 681 256,100
2011/03/14 800 889 773 830 317,200
2011/03/11 1,063 1,087 1,063 1,065 39,500
2011/03/10 1,104 1,104 1,072 1,084 65,400
2011/03/09 1,125 1,126 1,090 1,090 84,400
2011/03/08 1,136 1,136 1,102 1,118 103,300
2011/03/07 1,127 1,145 1,122 1,138 61,700
2011/03/04 1,144 1,157 1,130 1,141 162,700
2011/03/03 1,129 1,144 1,115 1,127 113,900
2011/03/02 1,110 1,138 1,096 1,109 120,800
2011/03/01 1,139 1,164 1,125 1,150 118,800
2011/02/28 1,120 1,127 1,099 1,125 97,600
2011/02/25 1,055 1,127 1,055 1,127 157,900
2011/02/24 1,091 1,099 1,060 1,062 156,200
2011/02/23 1,082 1,127 1,074 1,101 142,700
2011/02/22 1,130 1,132 1,080 1,110 282,400
2011/02/21 1,162 1,173 1,135 1,138 113,700
2011/02/18 1,155 1,180 1,155 1,161 139,600
2011/02/17 1,192 1,200 1,152 1,157 291,500
2011/02/16 1,200 1,223 1,182 1,208 292,600
2011/02/15 1,256 1,262 1,215 1,223 197,800
2011/02/14 1,235 1,244 1,206 1,244 149,600
2011/02/10 1,190 1,240 1,170 1,215 380,900
2011/02/09 1,210 1,228 1,175 1,177 245,200
2011/02/08 1,248 1,250 1,190 1,230 358,100
2011/02/07 1,231 1,250 1,215 1,240 365,200
2011/02/04 1,312 1,320 1,291 1,291 175,800
2011/02/03 1,315 1,336 1,301 1,305 277,300
2011/02/02 1,283 1,326 1,267 1,315 307,600
2011/02/01 1,252 1,275 1,236 1,274 161,000
2011/01/31 1,223 1,278 1,223 1,250 180,700
2011/01/28 1,227 1,293 1,203 1,283 256,700
2011/01/27 1,284 1,284 1,230 1,238 282,800
2011/01/26 1,250 1,305 1,242 1,284 607,200
2011/01/25 1,220 1,243 1,194 1,240 533,300
2011/01/24 1,101 1,194 1,101 1,190 226,200
2011/01/21 1,161 1,198 1,114 1,120 368,800
2011/01/20 1,175 1,178 1,150 1,159 422,400
2011/01/19 1,088 1,219 1,083 1,194 711,200
2011/01/18 1,070 1,079 1,063 1,067 66,900
2011/01/17 1,094 1,108 1,072 1,076 116,100
2011/01/14 1,099 1,110 1,081 1,090 124,200
2011/01/13 1,053 1,113 1,050 1,110 230,600
2011/01/12 1,065 1,084 1,060 1,060 142,100
2011/01/11 1,079 1,097 1,011 1,061 142,400
2011/01/07 1,102 1,104 1,086 1,087 106,600
2011/01/06 1,130 1,135 1,062 1,115 255,100
2011/01/05 1,102 1,139 1,100 1,110 325,100
2011/01/04 1,069 1,105 1,052 1,095 354,700

このページの先頭へ