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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,095 | 1,166 | 1,093 | 1,150 | 39,600 |
| 2015/12/29 | 1,085 | 1,085 | 1,068 | 1,075 | 11,600 |
| 2015/12/28 | 1,064 | 1,075 | 1,064 | 1,075 | 10,900 |
| 2015/12/25 | 1,038 | 1,075 | 1,038 | 1,062 | 53,000 |
| 2015/12/24 | 1,025 | 1,050 | 1,025 | 1,038 | 37,800 |
| 2015/12/22 | 1,055 | 1,065 | 1,026 | 1,026 | 29,400 |
| 2015/12/21 | 1,052 | 1,070 | 1,052 | 1,065 | 31,500 |
| 2015/12/18 | 1,086 | 1,093 | 1,060 | 1,065 | 31,000 |
| 2015/12/17 | 1,080 | 1,097 | 1,080 | 1,088 | 27,100 |
| 2015/12/16 | 1,079 | 1,094 | 1,072 | 1,082 | 27,300 |
| 2015/12/15 | 1,079 | 1,086 | 1,063 | 1,075 | 45,000 |
| 2015/12/14 | 1,076 | 1,083 | 1,054 | 1,077 | 19,600 |
| 2015/12/11 | 1,085 | 1,114 | 1,085 | 1,095 | 30,000 |
| 2015/12/10 | 1,118 | 1,118 | 1,076 | 1,080 | 40,100 |
| 2015/12/09 | 1,112 | 1,119 | 1,080 | 1,088 | 22,300 |
| 2015/12/08 | 1,133 | 1,133 | 1,117 | 1,117 | 6,100 |
| 2015/12/07 | 1,130 | 1,134 | 1,112 | 1,123 | 10,700 |
| 2015/12/04 | 1,111 | 1,134 | 1,102 | 1,112 | 20,600 |
| 2015/12/03 | 1,131 | 1,149 | 1,130 | 1,138 | 29,500 |
| 2015/12/02 | 1,112 | 1,145 | 1,100 | 1,142 | 34,100 |
| 2015/12/01 | 1,114 | 1,114 | 1,090 | 1,105 | 39,200 |
| 2015/11/30 | 1,125 | 1,125 | 1,103 | 1,103 | 8,600 |
| 2015/11/27 | 1,147 | 1,147 | 1,109 | 1,123 | 35,400 |
| 2015/11/26 | 1,158 | 1,158 | 1,121 | 1,135 | 16,000 |
| 2015/11/25 | 1,170 | 1,185 | 1,135 | 1,158 | 17,000 |
| 2015/11/24 | 1,193 | 1,200 | 1,167 | 1,170 | 16,200 |
| 2015/11/20 | 1,196 | 1,196 | 1,182 | 1,185 | 15,400 |
| 2015/11/19 | 1,159 | 1,184 | 1,155 | 1,183 | 15,800 |
| 2015/11/18 | 1,130 | 1,146 | 1,117 | 1,145 | 15,200 |
| 2015/11/17 | 1,110 | 1,121 | 1,105 | 1,116 | 13,300 |
| 2015/11/16 | 1,109 | 1,112 | 1,095 | 1,110 | 12,600 |
| 2015/11/13 | 1,098 | 1,119 | 1,092 | 1,109 | 11,800 |
| 2015/11/12 | 1,112 | 1,125 | 1,112 | 1,114 | 6,500 |
| 2015/11/11 | 1,095 | 1,139 | 1,089 | 1,130 | 26,200 |
| 2015/11/10 | 1,113 | 1,113 | 1,091 | 1,102 | 16,200 |
| 2015/11/09 | 1,092 | 1,119 | 1,089 | 1,104 | 20,100 |
| 2015/11/06 | 1,084 | 1,094 | 1,062 | 1,087 | 13,500 |
| 2015/11/05 | 1,065 | 1,087 | 1,055 | 1,073 | 21,900 |
| 2015/11/04 | 1,102 | 1,114 | 1,052 | 1,060 | 37,100 |
| 2015/11/02 | 1,111 | 1,111 | 1,093 | 1,102 | 12,100 |
| 2015/10/30 | 1,120 | 1,125 | 1,108 | 1,111 | 11,000 |
| 2015/10/29 | 1,121 | 1,139 | 1,113 | 1,125 | 11,600 |
| 2015/10/28 | 1,150 | 1,155 | 1,117 | 1,128 | 13,900 |
| 2015/10/27 | 1,161 | 1,166 | 1,151 | 1,152 | 9,800 |
| 2015/10/26 | 1,207 | 1,210 | 1,169 | 1,175 | 13,800 |
| 2015/10/23 | 1,200 | 1,223 | 1,200 | 1,205 | 15,600 |
| 2015/10/22 | 1,223 | 1,223 | 1,192 | 1,198 | 7,300 |
| 2015/10/21 | 1,221 | 1,238 | 1,208 | 1,208 | 8,600 |
| 2015/10/20 | 1,194 | 1,249 | 1,194 | 1,247 | 50,000 |
| 2015/10/19 | 1,207 | 1,210 | 1,178 | 1,209 | 13,600 |
| 2015/10/16 | 1,207 | 1,207 | 1,188 | 1,190 | 10,500 |
| 2015/10/15 | 1,206 | 1,207 | 1,156 | 1,207 | 33,900 |
| 2015/10/14 | 1,170 | 1,197 | 1,159 | 1,176 | 24,700 |
| 2015/10/13 | 1,205 | 1,208 | 1,159 | 1,185 | 32,300 |
| 2015/10/09 | 1,200 | 1,219 | 1,192 | 1,210 | 12,100 |
| 2015/10/08 | 1,214 | 1,224 | 1,201 | 1,217 | 18,200 |
| 2015/10/07 | 1,217 | 1,222 | 1,180 | 1,214 | 22,900 |
| 2015/10/06 | 1,205 | 1,224 | 1,202 | 1,223 | 33,200 |
| 2015/10/05 | 1,181 | 1,205 | 1,181 | 1,197 | 10,400 |
| 2015/10/02 | 1,160 | 1,209 | 1,151 | 1,192 | 40,200 |
| 2015/10/01 | 1,170 | 1,184 | 1,164 | 1,174 | 25,200 |
| 2015/09/30 | 1,160 | 1,164 | 1,156 | 1,162 | 8,500 |
| 2015/09/29 | 1,159 | 1,169 | 1,150 | 1,158 | 38,200 |
| 2015/09/28 | 1,145 | 1,164 | 1,145 | 1,159 | 32,500 |
| 2015/09/25 | 1,155 | 1,164 | 1,141 | 1,164 | 20,300 |
| 2015/09/24 | 1,173 | 1,173 | 1,140 | 1,155 | 21,100 |
| 2015/09/18 | 1,127 | 1,175 | 1,115 | 1,173 | 50,400 |
| 2015/09/17 | 1,103 | 1,141 | 1,103 | 1,137 | 29,100 |
| 2015/09/16 | 1,099 | 1,119 | 1,090 | 1,115 | 29,000 |
| 2015/09/15 | 1,090 | 1,111 | 1,090 | 1,099 | 15,300 |
| 2015/09/14 | 1,083 | 1,103 | 1,080 | 1,090 | 14,700 |
| 2015/09/11 | 1,045 | 1,112 | 1,045 | 1,105 | 32,700 |
| 2015/09/10 | 1,037 | 1,050 | 1,018 | 1,045 | 24,200 |
| 2015/09/09 | 1,026 | 1,056 | 1,026 | 1,044 | 17,300 |
| 2015/09/08 | 1,012 | 1,047 | 1,012 | 1,047 | 22,100 |
| 2015/09/07 | 1,000 | 1,041 | 980 | 1,012 | 37,800 |
| 2015/09/04 | 1,085 | 1,085 | 987 | 1,000 | 43,100 |
| 2015/09/03 | 1,050 | 1,087 | 1,031 | 1,085 | 27,900 |
| 2015/09/02 | 1,037 | 1,058 | 1,010 | 1,054 | 35,200 |
| 2015/09/01 | 1,043 | 1,063 | 1,025 | 1,040 | 50,600 |
| 2015/08/31 | 1,070 | 1,087 | 1,035 | 1,044 | 20,200 |
| 2015/08/28 | 1,040 | 1,073 | 1,023 | 1,066 | 22,200 |
| 2015/08/27 | 1,000 | 1,047 | 1,000 | 1,013 | 40,600 |
| 2015/08/26 | 990 | 1,018 | 990 | 1,011 | 27,100 |
| 2015/08/25 | 980 | 1,050 | 950 | 984 | 67,800 |
| 2015/08/24 | 1,028 | 1,060 | 1,010 | 1,010 | 61,900 |
| 2015/08/21 | 1,051 | 1,090 | 1,011 | 1,084 | 71,400 |
| 2015/08/20 | 1,078 | 1,093 | 1,075 | 1,091 | 32,100 |
| 2015/08/19 | 1,109 | 1,119 | 1,083 | 1,094 | 37,000 |
| 2015/08/18 | 1,109 | 1,119 | 1,100 | 1,105 | 23,500 |
| 2015/08/17 | 1,120 | 1,125 | 1,107 | 1,109 | 27,300 |
| 2015/08/14 | 1,145 | 1,145 | 1,115 | 1,120 | 34,100 |
| 2015/08/13 | 1,155 | 1,161 | 1,143 | 1,145 | 18,900 |
| 2015/08/12 | 1,196 | 1,198 | 1,133 | 1,155 | 54,800 |
| 2015/08/11 | 1,202 | 1,226 | 1,182 | 1,226 | 52,700 |
| 2015/08/10 | 1,256 | 1,256 | 1,195 | 1,205 | 45,100 |
| 2015/08/07 | 1,203 | 1,270 | 1,203 | 1,259 | 79,800 |
| 2015/08/06 | 1,270 | 1,274 | 1,206 | 1,233 | 48,100 |
| 2015/08/05 | 1,271 | 1,289 | 1,260 | 1,275 | 42,900 |
| 2015/08/04 | 1,294 | 1,297 | 1,283 | 1,293 | 52,600 |
| 2015/08/03 | 1,219 | 1,297 | 1,219 | 1,297 | 103,900 |
| 2015/07/31 | 1,172 | 1,250 | 1,171 | 1,249 | 89,600 |
| 2015/07/30 | 1,120 | 1,205 | 1,120 | 1,181 | 85,000 |
| 2015/07/29 | 1,145 | 1,163 | 1,128 | 1,128 | 36,200 |
| 2015/07/28 | 1,160 | 1,175 | 1,143 | 1,160 | 28,900 |
| 2015/07/27 | 1,143 | 1,170 | 1,143 | 1,154 | 26,300 |
| 2015/07/24 | 1,156 | 1,165 | 1,140 | 1,142 | 33,500 |
| 2015/07/23 | 1,179 | 1,179 | 1,150 | 1,156 | 24,500 |
| 2015/07/22 | 1,151 | 1,182 | 1,143 | 1,173 | 51,700 |
| 2015/07/21 | 1,127 | 1,169 | 1,127 | 1,165 | 41,100 |
| 2015/07/17 | 1,151 | 1,153 | 1,126 | 1,131 | 45,500 |
| 2015/07/16 | 1,169 | 1,170 | 1,151 | 1,152 | 29,400 |
| 2015/07/15 | 1,165 | 1,183 | 1,163 | 1,169 | 29,100 |
| 2015/07/14 | 1,188 | 1,188 | 1,157 | 1,163 | 39,100 |
| 2015/07/13 | 1,200 | 1,219 | 1,156 | 1,158 | 49,100 |
| 2015/07/10 | 1,180 | 1,214 | 1,160 | 1,177 | 42,000 |
| 2015/07/09 | 1,180 | 1,206 | 1,094 | 1,186 | 77,500 |
| 2015/07/08 | 1,241 | 1,245 | 1,180 | 1,194 | 40,700 |
| 2015/07/07 | 1,237 | 1,255 | 1,235 | 1,241 | 32,300 |
| 2015/07/06 | 1,251 | 1,252 | 1,227 | 1,237 | 24,300 |
| 2015/07/03 | 1,261 | 1,271 | 1,254 | 1,260 | 14,100 |
| 2015/07/02 | 1,258 | 1,280 | 1,250 | 1,251 | 28,800 |
| 2015/07/01 | 1,276 | 1,289 | 1,250 | 1,257 | 25,500 |
| 2015/06/30 | 1,240 | 1,288 | 1,239 | 1,277 | 40,700 |
| 2015/06/29 | 1,270 | 1,275 | 1,240 | 1,242 | 49,700 |
| 2015/06/26 | 1,295 | 1,306 | 1,282 | 1,287 | 17,700 |
| 2015/06/25 | 1,322 | 1,322 | 1,292 | 1,296 | 47,700 |
| 2015/06/24 | 1,310 | 1,320 | 1,300 | 1,315 | 34,300 |
| 2015/06/23 | 1,300 | 1,311 | 1,296 | 1,310 | 29,300 |
| 2015/06/22 | 1,331 | 1,331 | 1,266 | 1,293 | 59,900 |
| 2015/06/19 | 1,339 | 1,339 | 1,313 | 1,320 | 22,500 |
| 2015/06/18 | 1,335 | 1,343 | 1,326 | 1,329 | 15,600 |
| 2015/06/17 | 1,345 | 1,355 | 1,333 | 1,341 | 39,500 |
| 2015/06/16 | 1,345 | 1,349 | 1,326 | 1,331 | 47,900 |
| 2015/06/15 | 1,365 | 1,367 | 1,331 | 1,335 | 59,300 |
| 2015/06/12 | 1,385 | 1,387 | 1,371 | 1,381 | 15,100 |
| 2015/06/11 | 1,360 | 1,387 | 1,360 | 1,385 | 28,200 |
| 2015/06/10 | 1,400 | 1,403 | 1,370 | 1,370 | 50,500 |
| 2015/06/09 | 1,422 | 1,422 | 1,390 | 1,400 | 40,900 |
| 2015/06/08 | 1,429 | 1,430 | 1,416 | 1,429 | 29,400 |
| 2015/06/05 | 1,401 | 1,434 | 1,401 | 1,429 | 45,100 |
| 2015/06/04 | 1,419 | 1,425 | 1,403 | 1,423 | 60,700 |
| 2015/06/03 | 1,418 | 1,421 | 1,401 | 1,411 | 56,200 |
| 2015/06/02 | 1,413 | 1,443 | 1,407 | 1,443 | 90,100 |
| 2015/06/01 | 1,404 | 1,415 | 1,403 | 1,413 | 45,600 |
| 2015/05/29 | 1,406 | 1,420 | 1,406 | 1,410 | 40,500 |
| 2015/05/28 | 1,410 | 1,427 | 1,410 | 1,418 | 21,600 |
| 2015/05/27 | 1,419 | 1,428 | 1,410 | 1,419 | 39,300 |
| 2015/05/26 | 1,432 | 1,438 | 1,411 | 1,428 | 26,000 |
| 2015/05/25 | 1,394 | 1,434 | 1,394 | 1,432 | 41,800 |
| 2015/05/22 | 1,400 | 1,409 | 1,386 | 1,394 | 34,700 |
| 2015/05/21 | 1,417 | 1,423 | 1,401 | 1,402 | 44,600 |
| 2015/05/20 | 1,415 | 1,428 | 1,410 | 1,410 | 41,300 |
| 2015/05/19 | 1,374 | 1,415 | 1,365 | 1,405 | 69,900 |
| 2015/05/18 | 1,400 | 1,407 | 1,370 | 1,372 | 84,500 |
| 2015/05/15 | 1,350 | 1,408 | 1,328 | 1,397 | 241,400 |
| 2015/05/14 | 1,482 | 1,500 | 1,470 | 1,490 | 54,400 |
| 2015/05/13 | 1,476 | 1,478 | 1,454 | 1,466 | 65,600 |
| 2015/05/12 | 1,473 | 1,477 | 1,456 | 1,464 | 22,600 |
| 2015/05/11 | 1,481 | 1,481 | 1,465 | 1,465 | 10,300 |
| 2015/05/08 | 1,425 | 1,475 | 1,425 | 1,451 | 46,000 |
| 2015/05/07 | 1,438 | 1,438 | 1,415 | 1,425 | 49,300 |
| 2015/05/01 | 1,447 | 1,451 | 1,435 | 1,444 | 46,700 |
| 2015/04/30 | 1,495 | 1,496 | 1,454 | 1,458 | 41,000 |
| 2015/04/28 | 1,499 | 1,508 | 1,493 | 1,498 | 36,800 |
| 2015/04/27 | 1,524 | 1,524 | 1,497 | 1,497 | 47,700 |
| 2015/04/24 | 1,517 | 1,528 | 1,506 | 1,524 | 39,400 |
| 2015/04/23 | 1,506 | 1,532 | 1,505 | 1,519 | 64,600 |
| 2015/04/22 | 1,500 | 1,510 | 1,495 | 1,506 | 51,300 |
| 2015/04/21 | 1,490 | 1,503 | 1,477 | 1,486 | 47,300 |
| 2015/04/20 | 1,480 | 1,508 | 1,470 | 1,488 | 52,400 |
| 2015/04/17 | 1,518 | 1,520 | 1,497 | 1,510 | 76,400 |
| 2015/04/16 | 1,540 | 1,543 | 1,515 | 1,526 | 61,200 |
| 2015/04/15 | 1,518 | 1,540 | 1,516 | 1,534 | 68,600 |
| 2015/04/14 | 1,521 | 1,521 | 1,512 | 1,517 | 49,600 |
| 2015/04/13 | 1,499 | 1,528 | 1,488 | 1,520 | 98,400 |
| 2015/04/10 | 1,494 | 1,498 | 1,485 | 1,491 | 55,000 |
| 2015/04/09 | 1,490 | 1,496 | 1,485 | 1,493 | 78,000 |
| 2015/04/08 | 1,455 | 1,485 | 1,455 | 1,473 | 91,600 |
| 2015/04/07 | 1,448 | 1,456 | 1,440 | 1,452 | 62,700 |
| 2015/04/06 | 1,436 | 1,446 | 1,430 | 1,436 | 33,400 |
| 2015/04/03 | 1,438 | 1,443 | 1,430 | 1,438 | 39,500 |
| 2015/04/02 | 1,418 | 1,449 | 1,415 | 1,430 | 97,700 |
| 2015/04/01 | 1,400 | 1,447 | 1,381 | 1,418 | 148,400 |
| 2015/03/31 | 1,425 | 1,425 | 1,400 | 1,406 | 43,800 |
| 2015/03/30 | 1,437 | 1,437 | 1,409 | 1,414 | 52,700 |
| 2015/03/27 | 1,398 | 1,468 | 1,398 | 1,442 | 120,000 |
| 2015/03/26 | 1,412 | 1,415 | 1,400 | 1,414 | 37,000 |
| 2015/03/25 | 1,410 | 1,418 | 1,403 | 1,418 | 28,900 |
| 2015/03/24 | 1,415 | 1,415 | 1,398 | 1,404 | 23,100 |
| 2015/03/23 | 1,400 | 1,422 | 1,400 | 1,413 | 33,700 |
| 2015/03/20 | 1,400 | 1,400 | 1,377 | 1,391 | 49,500 |
| 2015/03/19 | 1,398 | 1,409 | 1,377 | 1,400 | 70,600 |
| 2015/03/18 | 1,419 | 1,432 | 1,402 | 1,409 | 63,900 |
| 2015/03/17 | 1,410 | 1,429 | 1,410 | 1,426 | 55,800 |
| 2015/03/16 | 1,423 | 1,425 | 1,405 | 1,416 | 64,100 |
| 2015/03/13 | 1,421 | 1,425 | 1,397 | 1,410 | 59,800 |
| 2015/03/12 | 1,428 | 1,429 | 1,415 | 1,420 | 54,300 |
| 2015/03/11 | 1,365 | 1,425 | 1,365 | 1,402 | 77,000 |
| 2015/03/10 | 1,398 | 1,437 | 1,380 | 1,387 | 165,000 |
| 2015/03/09 | 1,371 | 1,392 | 1,371 | 1,392 | 64,800 |
| 2015/03/06 | 1,355 | 1,396 | 1,348 | 1,387 | 91,700 |
| 2015/03/05 | 1,330 | 1,380 | 1,330 | 1,354 | 72,300 |
| 2015/03/04 | 1,330 | 1,359 | 1,328 | 1,350 | 77,500 |
| 2015/03/03 | 1,371 | 1,390 | 1,339 | 1,358 | 114,100 |
| 2015/03/02 | 1,349 | 1,390 | 1,343 | 1,382 | 145,800 |
| 2015/02/27 | 1,311 | 1,348 | 1,311 | 1,331 | 79,200 |
| 2015/02/26 | 1,310 | 1,328 | 1,310 | 1,320 | 59,700 |
| 2015/02/25 | 1,326 | 1,345 | 1,323 | 1,324 | 107,200 |
| 2015/02/24 | 1,350 | 1,353 | 1,315 | 1,324 | 147,800 |
| 2015/02/23 | 1,326 | 1,335 | 1,300 | 1,333 | 246,300 |
| 2015/02/20 | 1,278 | 1,280 | 1,235 | 1,236 | 39,000 |
| 2015/02/19 | 1,215 | 1,264 | 1,210 | 1,264 | 77,200 |
| 2015/02/18 | 1,206 | 1,225 | 1,206 | 1,212 | 23,600 |
| 2015/02/17 | 1,205 | 1,220 | 1,203 | 1,210 | 26,600 |
| 2015/02/16 | 1,202 | 1,225 | 1,200 | 1,216 | 66,200 |
| 2015/02/13 | 1,230 | 1,230 | 1,199 | 1,201 | 78,300 |
| 2015/02/12 | 1,231 | 1,241 | 1,215 | 1,241 | 67,900 |
| 2015/02/10 | 1,261 | 1,261 | 1,230 | 1,230 | 64,800 |
| 2015/02/09 | 1,299 | 1,299 | 1,259 | 1,261 | 81,600 |
| 2015/02/06 | 1,265 | 1,279 | 1,250 | 1,279 | 42,700 |
| 2015/02/05 | 1,260 | 1,272 | 1,245 | 1,258 | 25,500 |
| 2015/02/04 | 1,245 | 1,271 | 1,245 | 1,260 | 51,300 |
| 2015/02/03 | 1,296 | 1,296 | 1,230 | 1,240 | 73,600 |
| 2015/02/02 | 1,294 | 1,300 | 1,265 | 1,276 | 45,600 |
| 2015/01/30 | 1,300 | 1,314 | 1,277 | 1,291 | 66,600 |
| 2015/01/29 | 1,294 | 1,311 | 1,290 | 1,300 | 33,200 |
| 2015/01/28 | 1,270 | 1,308 | 1,268 | 1,304 | 37,000 |
| 2015/01/27 | 1,266 | 1,335 | 1,263 | 1,291 | 55,700 |
| 2015/01/26 | 1,250 | 1,270 | 1,250 | 1,266 | 16,200 |
| 2015/01/23 | 1,245 | 1,268 | 1,241 | 1,251 | 29,300 |
| 2015/01/22 | 1,250 | 1,265 | 1,245 | 1,252 | 20,500 |
| 2015/01/21 | 1,270 | 1,274 | 1,246 | 1,250 | 51,400 |
| 2015/01/20 | 1,260 | 1,279 | 1,260 | 1,269 | 17,100 |
| 2015/01/19 | 1,267 | 1,288 | 1,255 | 1,270 | 14,800 |
| 2015/01/16 | 1,256 | 1,275 | 1,246 | 1,267 | 54,700 |
| 2015/01/15 | 1,273 | 1,284 | 1,256 | 1,274 | 63,200 |
| 2015/01/14 | 1,267 | 1,275 | 1,251 | 1,273 | 62,300 |
| 2015/01/13 | 1,281 | 1,285 | 1,258 | 1,267 | 30,000 |
| 2015/01/09 | 1,322 | 1,323 | 1,286 | 1,286 | 36,700 |
| 2015/01/08 | 1,288 | 1,323 | 1,288 | 1,322 | 43,500 |
| 2015/01/07 | 1,275 | 1,303 | 1,270 | 1,292 | 25,200 |
| 2015/01/06 | 1,313 | 1,315 | 1,283 | 1,283 | 76,400 |
| 2015/01/05 | 1,340 | 1,340 | 1,315 | 1,332 | 29,200 |