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
2012/12/28 933 959 930 959 54,500
2012/12/27 952 955 930 939 56,600
2012/12/26 950 956 940 949 36,000
2012/12/25 934 944 926 940 24,000
2012/12/21 945 947 916 922 38,700
2012/12/20 950 954 930 945 77,700
2012/12/19 970 982 952 956 56,200
2012/12/18 961 995 961 970 35,800
2012/12/17 991 992 962 972 33,500
2012/12/14 1,001 1,003 983 991 33,300
2012/12/13 995 1,005 985 1,001 44,400
2012/12/12 990 997 980 997 34,400
2012/12/11 985 993 983 988 56,300
2012/12/10 985 985 975 978 59,000
2012/12/07 966 975 955 975 51,400
2012/12/06 953 967 952 965 32,700
2012/12/05 940 963 939 952 47,400
2012/12/04 949 949 930 940 45,300
2012/12/03 962 983 949 949 50,400
2012/11/30 979 979 962 968 30,600
2012/11/29 957 984 957 979 45,100
2012/11/28 972 972 952 957 38,600
2012/11/27 985 1,010 979 987 21,200
2012/11/26 1,003 1,017 995 995 64,700
2012/11/22 981 1,002 981 995 72,200
2012/11/21 980 985 937 977 83,900
2012/11/20 1,001 1,003 987 987 47,600
2012/11/19 1,001 1,007 985 991 102,500
2012/11/16 925 1,025 903 1,002 132,200
2012/11/15 889 938 889 935 93,100
2012/11/14 878 889 872 889 54,700
2012/11/13 845 870 840 865 92,300
2012/11/12 820 856 805 836 92,000
2012/11/09 861 867 836 849 60,900
2012/11/08 875 886 865 875 37,900
2012/11/07 880 892 877 879 22,000
2012/11/06 904 904 864 886 52,500
2012/11/05 895 900 884 900 62,800
2012/11/02 890 892 881 884 33,900
2012/11/01 885 886 876 885 24,600
2012/10/31 875 891 874 891 31,200
2012/10/30 867 884 855 879 62,400
2012/10/29 870 870 861 867 35,900
2012/10/26 860 866 859 862 66,500
2012/10/25 825 865 825 865 84,700
2012/10/24 830 835 819 825 76,900
2012/10/23 839 842 831 834 83,700
2012/10/22 835 840 830 840 65,100
2012/10/19 838 850 832 841 124,500
2012/10/18 850 850 830 835 106,900
2012/10/17 850 850 835 837 51,900
2012/10/16 832 843 831 842 95,000
2012/10/15 835 841 828 838 90,800
2012/10/12 814 836 810 828 34,900
2012/10/11 833 833 810 812 71,700
2012/10/10 838 842 822 823 95,000
2012/10/09 825 847 818 839 85,300
2012/10/05 807 829 807 824 128,700
2012/10/04 763 818 760 807 209,200
2012/10/03 774 774 740 751 233,900
2012/10/02 812 815 765 781 217,400
2012/10/01 898 898 801 805 394,200
2012/09/28 910 925 901 902 69,500
2012/09/27 911 931 901 922 59,300
2012/09/26 912 919 911 918 52,100
2012/09/25 940 948 937 938 23,300
2012/09/24 939 948 932 937 41,600
2012/09/21 939 955 935 938 34,500
2012/09/20 966 976 943 944 52,300
2012/09/19 988 997 971 976 39,100
2012/09/18 977 995 962 987 66,900
2012/09/14 955 980 955 975 51,600
2012/09/13 936 966 936 960 35,400
2012/09/12 928 949 926 940 42,200
2012/09/11 929 944 927 932 47,900
2012/09/10 977 977 949 950 29,200
2012/09/07 953 962 951 962 39,900
2012/09/06 923 958 923 940 53,600
2012/09/05 935 936 922 922 51,400
2012/09/04 933 949 931 931 54,400
2012/09/03 950 955 929 934 83,400
2012/08/31 960 970 950 955 104,400
2012/08/30 997 997 977 980 28,600
2012/08/29 991 997 970 990 47,300
2012/08/28 990 1,009 990 996 46,400
2012/08/27 1,006 1,006 990 1,000 59,000
2012/08/24 1,013 1,013 1,001 1,006 30,400
2012/08/23 1,015 1,018 1,000 1,015 24,400
2012/08/22 1,034 1,035 1,018 1,030 30,300
2012/08/21 1,037 1,040 1,021 1,040 31,700
2012/08/20 1,045 1,047 1,026 1,040 34,200
2012/08/17 990 1,050 990 1,049 98,700
2012/08/16 977 987 973 986 49,300
2012/08/15 979 983 970 973 24,400
2012/08/14 991 991 961 968 40,400
2012/08/13 984 997 978 990 20,300
2012/08/10 1,004 1,009 990 998 33,600
2012/08/09 1,007 1,008 999 1,004 19,600
2012/08/08 1,020 1,025 984 1,009 53,000
2012/08/07 981 1,019 980 1,015 97,500
2012/08/06 954 988 942 979 139,300
2012/08/03 1,074 1,076 900 931 271,600
2012/08/02 1,050 1,092 1,040 1,090 59,200
2012/08/01 1,026 1,050 1,026 1,033 25,600
2012/07/31 1,050 1,069 1,030 1,050 23,600
2012/07/30 1,070 1,087 1,057 1,060 28,100
2012/07/27 1,034 1,059 1,025 1,059 26,700
2012/07/26 983 1,028 983 1,024 35,300
2012/07/25 1,008 1,009 979 979 68,200
2012/07/24 1,012 1,029 1,002 1,008 59,500
2012/07/23 1,023 1,045 1,022 1,044 31,600
2012/07/20 1,070 1,088 1,045 1,054 31,000
2012/07/19 1,020 1,060 1,020 1,057 37,700
2012/07/18 1,035 1,050 1,010 1,020 62,600
2012/07/17 1,090 1,098 1,051 1,051 49,900
2012/07/13 1,068 1,109 1,065 1,087 30,900
2012/07/12 1,145 1,145 1,096 1,098 35,700
2012/07/11 1,115 1,115 1,081 1,115 26,100
2012/07/10 1,160 1,168 1,107 1,118 89,100
2012/07/09 1,168 1,168 1,152 1,152 16,400
2012/07/06 1,161 1,167 1,155 1,162 32,400
2012/07/05 1,160 1,169 1,156 1,162 26,000
2012/07/04 1,161 1,184 1,152 1,160 86,700
2012/07/03 1,161 1,178 1,148 1,171 92,700
2012/07/02 1,159 1,179 1,143 1,170 158,000
2012/06/29 1,114 1,140 1,107 1,139 90,000
2012/06/28 1,127 1,132 1,098 1,119 91,500
2012/06/27 1,120 1,129 1,097 1,125 95,500
2012/06/26 1,062 1,120 1,062 1,102 119,400
2012/06/25 1,067 1,076 1,060 1,071 41,600
2012/06/22 1,051 1,070 1,051 1,063 44,600
2012/06/21 1,052 1,079 1,042 1,078 83,600
2012/06/20 1,042 1,058 1,040 1,052 40,900
2012/06/19 1,060 1,060 1,036 1,048 30,600
2012/06/18 1,060 1,071 1,052 1,069 43,700
2012/06/15 1,048 1,049 1,005 1,029 72,000
2012/06/14 1,034 1,057 1,020 1,048 71,400
2012/06/13 1,065 1,070 1,035 1,045 31,700
2012/06/12 1,045 1,061 1,032 1,050 37,100
2012/06/11 1,016 1,065 1,011 1,065 53,200
2012/06/08 1,035 1,037 1,000 1,006 50,100
2012/06/07 1,030 1,053 1,023 1,035 68,200
2012/06/06 995 1,028 995 1,022 72,300
2012/06/05 960 995 960 995 39,000
2012/06/04 932 998 931 965 110,000
2012/06/01 1,015 1,050 990 990 81,500
2012/05/31 1,022 1,033 1,011 1,019 48,800
2012/05/30 1,069 1,069 1,041 1,066 63,500
2012/05/29 1,002 1,035 991 1,032 43,700
2012/05/28 1,033 1,040 1,001 1,014 33,000
2012/05/25 1,028 1,035 1,005 1,026 37,900
2012/05/24 1,045 1,075 1,011 1,028 58,400
2012/05/23 1,100 1,100 1,045 1,045 75,400
2012/05/22 1,065 1,076 1,050 1,073 55,100
2012/05/21 1,049 1,090 1,027 1,035 45,100
2012/05/18 1,060 1,075 1,033 1,048 163,900
2012/05/17 1,061 1,113 1,053 1,110 119,200
2012/05/16 1,028 1,070 1,023 1,053 174,800
2012/05/15 973 1,030 912 1,019 272,500
2012/05/14 1,007 1,024 973 973 235,400
2012/05/11 1,138 1,160 1,064 1,066 183,300
2012/05/10 1,115 1,152 1,101 1,137 82,400
2012/05/09 1,150 1,166 1,126 1,134 94,200
2012/05/08 1,170 1,177 1,144 1,173 96,800
2012/05/07 1,202 1,205 1,163 1,171 83,900
2012/05/02 1,203 1,230 1,203 1,226 76,600
2012/05/01 1,199 1,210 1,168 1,204 105,100
2012/04/27 1,210 1,212 1,178 1,192 80,800
2012/04/26 1,215 1,220 1,198 1,202 70,500
2012/04/25 1,196 1,216 1,196 1,209 100,000
2012/04/24 1,200 1,210 1,184 1,192 157,300
2012/04/23 1,224 1,233 1,213 1,218 64,600
2012/04/20 1,230 1,246 1,220 1,232 79,400
2012/04/19 1,260 1,260 1,236 1,236 58,600
2012/04/18 1,250 1,271 1,235 1,264 112,100
2012/04/17 1,235 1,241 1,220 1,225 58,500
2012/04/16 1,240 1,246 1,220 1,230 77,300
2012/04/13 1,266 1,266 1,235 1,241 84,500
2012/04/12 1,230 1,238 1,221 1,238 69,200
2012/04/11 1,215 1,235 1,190 1,218 124,400
2012/04/10 1,236 1,267 1,233 1,233 105,500
2012/04/09 1,250 1,255 1,231 1,235 57,600
2012/04/06 1,240 1,277 1,240 1,265 79,800
2012/04/05 1,238 1,258 1,221 1,251 116,000
2012/04/04 1,285 1,294 1,239 1,263 186,900
2012/04/03 1,315 1,320 1,245 1,288 245,700
2012/04/02 1,319 1,325 1,305 1,314 120,800
2012/03/30 1,305 1,321 1,298 1,319 161,000
2012/03/29 1,340 1,340 1,305 1,316 145,400
2012/03/28 1,287 1,323 1,287 1,323 237,700
2012/03/27 1,295 1,308 1,295 1,303 131,600
2012/03/26 1,300 1,311 1,291 1,295 102,300
2012/03/23 1,294 1,329 1,290 1,307 147,900
2012/03/22 1,297 1,325 1,294 1,300 187,600
2012/03/21 1,293 1,320 1,288 1,312 215,100
2012/03/19 1,323 1,328 1,287 1,294 221,000
2012/03/16 1,327 1,331 1,309 1,329 161,700
2012/03/15 1,349 1,354 1,302 1,327 380,700
2012/03/14 1,352 1,363 1,315 1,337 518,000
2012/03/13 1,307 1,335 1,300 1,335 543,800
2012/03/12 1,310 1,346 1,287 1,287 780,300
2012/03/09 1,260 1,290 1,255 1,281 311,900
2012/03/08 1,260 1,268 1,241 1,255 174,300
2012/03/07 1,234 1,264 1,222 1,260 229,800
2012/03/06 1,269 1,275 1,243 1,257 273,300
2012/03/05 1,271 1,283 1,243 1,250 463,600
2012/03/02 1,220 1,264 1,211 1,264 539,600
2012/03/01 1,220 1,235 1,193 1,209 623,000
2012/02/29 1,167 1,192 1,153 1,192 952,100
2012/02/28 1,130 1,149 1,130 1,130 226,600
2012/02/27 1,149 1,149 1,132 1,132 171,200
2012/02/24 1,155 1,155 1,138 1,143 225,500
2012/02/23 1,142 1,158 1,141 1,146 207,800
2012/02/22 1,141 1,155 1,137 1,143 381,800
2012/02/21 1,131 1,163 1,128 1,163 342,700
2012/02/20 1,096 1,125 1,095 1,124 316,200
2012/02/17 1,099 1,099 1,073 1,077 269,200
2012/02/16 1,085 1,095 1,067 1,068 192,000
2012/02/15 1,100 1,128 1,097 1,100 198,700
2012/02/14 1,116 1,125 1,092 1,092 343,800
2012/02/13 1,151 1,160 1,131 1,140 110,400
2012/02/10 1,167 1,167 1,150 1,151 145,800
2012/02/09 1,200 1,210 1,162 1,166 193,000
2012/02/08 1,215 1,216 1,188 1,206 180,400
2012/02/07 1,209 1,279 1,193 1,230 304,500
2012/02/06 1,193 1,209 1,190 1,200 70,400
2012/02/03 1,200 1,200 1,181 1,182 59,000
2012/02/02 1,200 1,214 1,188 1,200 53,500
2012/02/01 1,209 1,214 1,181 1,185 57,900
2012/01/31 1,202 1,215 1,193 1,204 116,200
2012/01/30 1,181 1,207 1,181 1,204 141,600
2012/01/27 1,173 1,184 1,165 1,181 73,000
2012/01/26 1,182 1,189 1,173 1,173 65,900
2012/01/25 1,160 1,200 1,155 1,187 155,200
2012/01/24 1,134 1,160 1,123 1,160 88,300
2012/01/23 1,130 1,144 1,116 1,127 62,000
2012/01/20 1,119 1,128 1,110 1,122 51,900
2012/01/19 1,127 1,142 1,107 1,114 74,500
2012/01/18 1,080 1,122 1,077 1,109 70,100
2012/01/17 1,096 1,107 1,082 1,083 62,200
2012/01/16 1,114 1,114 1,079 1,102 84,600
2012/01/13 1,147 1,147 1,115 1,126 37,200
2012/01/12 1,158 1,169 1,130 1,132 113,500
2012/01/11 1,119 1,155 1,114 1,145 98,400
2012/01/10 1,115 1,129 1,111 1,124 86,300
2012/01/06 1,116 1,133 1,111 1,117 94,700
2012/01/05 1,120 1,125 1,101 1,107 66,600
2012/01/04 1,128 1,139 1,100 1,123 130,300

このページの先頭へ