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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,931 | 2,066 | 1,918 | 2,019 | 137,700 |
| 2018/12/27 | 2,011 | 2,042 | 1,946 | 1,950 | 185,600 |
| 2018/12/26 | 1,827 | 1,899 | 1,825 | 1,891 | 132,700 |
| 2018/12/25 | 1,840 | 1,888 | 1,775 | 1,814 | 229,400 |
| 2018/12/21 | 2,050 | 2,050 | 1,890 | 1,960 | 271,100 |
| 2018/12/20 | 2,150 | 2,249 | 2,055 | 2,099 | 228,300 |
| 2018/12/19 | 2,206 | 2,235 | 2,133 | 2,190 | 131,200 |
| 2018/12/18 | 2,177 | 2,202 | 2,128 | 2,157 | 116,000 |
| 2018/12/17 | 2,226 | 2,300 | 2,183 | 2,203 | 117,300 |
| 2018/12/14 | 2,362 | 2,385 | 2,214 | 2,226 | 186,900 |
| 2018/12/13 | 2,269 | 2,415 | 2,261 | 2,387 | 235,300 |
| 2018/12/12 | 2,125 | 2,278 | 2,124 | 2,208 | 221,800 |
| 2018/12/11 | 2,163 | 2,163 | 2,055 | 2,075 | 113,200 |
| 2018/12/10 | 2,175 | 2,181 | 2,112 | 2,159 | 155,800 |
| 2018/12/07 | 2,348 | 2,349 | 2,245 | 2,248 | 119,000 |
| 2018/12/06 | 2,370 | 2,392 | 2,281 | 2,299 | 123,600 |
| 2018/12/05 | 2,400 | 2,412 | 2,345 | 2,379 | 87,200 |
| 2018/12/04 | 2,508 | 2,530 | 2,438 | 2,445 | 86,800 |
| 2018/12/03 | 2,519 | 2,565 | 2,504 | 2,515 | 95,500 |
| 2018/11/30 | 2,460 | 2,528 | 2,442 | 2,502 | 145,100 |
| 2018/11/29 | 2,439 | 2,509 | 2,434 | 2,454 | 173,400 |
| 2018/11/28 | 2,339 | 2,425 | 2,338 | 2,416 | 114,300 |
| 2018/11/27 | 2,342 | 2,384 | 2,306 | 2,327 | 86,400 |
| 2018/11/26 | 2,300 | 2,332 | 2,276 | 2,307 | 62,700 |
| 2018/11/22 | 2,298 | 2,340 | 2,253 | 2,294 | 82,000 |
| 2018/11/21 | 2,250 | 2,319 | 2,229 | 2,298 | 119,700 |
| 2018/11/20 | 2,318 | 2,340 | 2,276 | 2,333 | 137,200 |
| 2018/11/19 | 2,275 | 2,365 | 2,271 | 2,334 | 101,000 |
| 2018/11/16 | 2,400 | 2,460 | 2,270 | 2,277 | 179,500 |
| 2018/11/15 | 2,306 | 2,468 | 2,283 | 2,416 | 356,600 |
| 2018/11/14 | 2,355 | 2,355 | 2,248 | 2,345 | 238,000 |
| 2018/11/13 | 2,420 | 2,420 | 2,258 | 2,327 | 387,200 |
| 2018/11/12 | 2,456 | 2,516 | 2,450 | 2,486 | 338,800 |
| 2018/11/09 | 2,595 | 2,645 | 2,455 | 2,460 | 1,057,400 |
| 2018/11/08 | 3,230 | 3,285 | 3,155 | 3,155 | 137,300 |
| 2018/11/07 | 3,150 | 3,235 | 3,125 | 3,160 | 112,900 |
| 2018/11/06 | 3,095 | 3,140 | 3,060 | 3,140 | 76,500 |
| 2018/11/05 | 3,085 | 3,155 | 3,045 | 3,065 | 62,400 |
| 2018/11/02 | 3,000 | 3,140 | 3,000 | 3,135 | 102,700 |
| 2018/11/01 | 2,979 | 3,025 | 2,941 | 2,977 | 87,400 |
| 2018/10/31 | 2,857 | 2,990 | 2,845 | 2,989 | 162,300 |
| 2018/10/30 | 2,685 | 2,826 | 2,666 | 2,800 | 174,600 |
| 2018/10/29 | 2,740 | 2,844 | 2,710 | 2,719 | 109,900 |
| 2018/10/26 | 2,878 | 2,907 | 2,713 | 2,740 | 175,100 |
| 2018/10/25 | 2,900 | 2,918 | 2,835 | 2,859 | 170,300 |
| 2018/10/24 | 3,060 | 3,135 | 3,000 | 3,010 | 101,300 |
| 2018/10/23 | 3,105 | 3,130 | 3,025 | 3,060 | 85,700 |
| 2018/10/22 | 3,060 | 3,185 | 3,020 | 3,140 | 102,200 |
| 2018/10/19 | 3,125 | 3,150 | 3,045 | 3,105 | 150,700 |
| 2018/10/18 | 3,340 | 3,340 | 3,215 | 3,230 | 75,800 |
| 2018/10/17 | 3,305 | 3,370 | 3,255 | 3,295 | 88,500 |
| 2018/10/16 | 3,200 | 3,285 | 3,135 | 3,190 | 98,300 |
| 2018/10/15 | 3,305 | 3,330 | 3,200 | 3,235 | 123,900 |
| 2018/10/12 | 3,150 | 3,275 | 3,110 | 3,260 | 125,700 |
| 2018/10/11 | 3,075 | 3,205 | 3,055 | 3,150 | 134,700 |
| 2018/10/10 | 3,435 | 3,450 | 3,265 | 3,320 | 150,500 |
| 2018/10/09 | 3,550 | 3,580 | 3,425 | 3,435 | 142,300 |
| 2018/10/05 | 3,575 | 3,640 | 3,555 | 3,580 | 152,300 |
| 2018/10/04 | 3,590 | 3,685 | 3,515 | 3,620 | 165,600 |
| 2018/10/03 | 3,550 | 3,640 | 3,510 | 3,540 | 320,600 |
| 2018/10/02 | 3,420 | 3,575 | 3,405 | 3,485 | 202,600 |
| 2018/10/01 | 3,410 | 3,445 | 3,360 | 3,400 | 70,500 |
| 2018/09/28 | 3,440 | 3,470 | 3,365 | 3,395 | 86,100 |
| 2018/09/27 | 3,455 | 3,455 | 3,315 | 3,380 | 126,300 |
| 2018/09/26 | 3,465 | 3,525 | 3,415 | 3,460 | 83,200 |
| 2018/09/25 | 3,445 | 3,450 | 3,370 | 3,425 | 88,400 |
| 2018/09/21 | 3,385 | 3,385 | 3,310 | 3,380 | 90,100 |
| 2018/09/20 | 3,435 | 3,440 | 3,285 | 3,300 | 79,200 |
| 2018/09/19 | 3,370 | 3,405 | 3,300 | 3,380 | 118,900 |
| 2018/09/18 | 3,190 | 3,270 | 3,150 | 3,255 | 98,500 |
| 2018/09/14 | 3,045 | 3,185 | 3,045 | 3,185 | 90,900 |
| 2018/09/13 | 3,005 | 3,090 | 2,996 | 3,015 | 76,900 |
| 2018/09/12 | 3,225 | 3,255 | 3,015 | 3,035 | 167,800 |
| 2018/09/11 | 3,175 | 3,225 | 3,140 | 3,225 | 76,400 |
| 2018/09/10 | 3,110 | 3,175 | 3,095 | 3,140 | 49,400 |
| 2018/09/07 | 3,150 | 3,185 | 3,115 | 3,165 | 81,100 |
| 2018/09/06 | 3,260 | 3,270 | 3,155 | 3,190 | 130,400 |
| 2018/09/05 | 3,285 | 3,415 | 3,285 | 3,310 | 81,600 |
| 2018/09/04 | 3,430 | 3,460 | 3,300 | 3,325 | 209,500 |
| 2018/09/03 | 3,540 | 3,540 | 3,395 | 3,465 | 99,500 |
| 2018/08/31 | 3,530 | 3,605 | 3,470 | 3,540 | 137,900 |
| 2018/08/30 | 3,685 | 3,685 | 3,560 | 3,610 | 109,100 |
| 2018/08/29 | 3,570 | 3,635 | 3,555 | 3,615 | 103,800 |
| 2018/08/28 | 3,560 | 3,605 | 3,510 | 3,570 | 124,300 |
| 2018/08/27 | 3,410 | 3,540 | 3,385 | 3,510 | 113,300 |
| 2018/08/24 | 3,370 | 3,410 | 3,330 | 3,410 | 93,800 |
| 2018/08/23 | 3,465 | 3,465 | 3,365 | 3,370 | 97,500 |
| 2018/08/22 | 3,250 | 3,445 | 3,230 | 3,425 | 114,100 |
| 2018/08/21 | 3,330 | 3,410 | 3,285 | 3,300 | 101,800 |
| 2018/08/20 | 3,335 | 3,385 | 3,315 | 3,340 | 85,200 |
| 2018/08/17 | 3,285 | 3,330 | 3,195 | 3,310 | 114,600 |
| 2018/08/16 | 3,280 | 3,295 | 3,110 | 3,255 | 213,700 |
| 2018/08/15 | 3,400 | 3,535 | 3,340 | 3,345 | 121,000 |
| 2018/08/14 | 3,410 | 3,475 | 3,305 | 3,375 | 175,100 |
| 2018/08/13 | 3,500 | 3,570 | 3,365 | 3,390 | 191,500 |
| 2018/08/10 | 3,725 | 3,750 | 3,580 | 3,585 | 213,500 |
| 2018/08/09 | 3,600 | 3,715 | 3,560 | 3,700 | 141,100 |
| 2018/08/08 | 3,520 | 3,700 | 3,510 | 3,620 | 305,900 |
| 2018/08/07 | 3,400 | 3,530 | 3,370 | 3,520 | 263,700 |
| 2018/08/06 | 3,215 | 3,475 | 3,210 | 3,465 | 630,400 |
| 2018/08/03 | 3,055 | 3,080 | 2,978 | 2,998 | 121,800 |
| 2018/08/02 | 3,060 | 3,135 | 3,035 | 3,050 | 138,200 |
| 2018/08/01 | 3,085 | 3,090 | 3,010 | 3,045 | 88,500 |
| 2018/07/31 | 3,055 | 3,075 | 2,999 | 3,065 | 114,000 |
| 2018/07/30 | 3,040 | 3,080 | 3,015 | 3,065 | 98,700 |
| 2018/07/27 | 3,050 | 3,050 | 3,005 | 3,015 | 79,000 |
| 2018/07/26 | 3,000 | 3,040 | 2,972 | 3,020 | 118,500 |
| 2018/07/25 | 2,965 | 2,990 | 2,931 | 2,978 | 130,300 |
| 2018/07/24 | 2,892 | 2,924 | 2,842 | 2,915 | 129,300 |
| 2018/07/23 | 2,831 | 2,885 | 2,828 | 2,851 | 53,800 |
| 2018/07/20 | 2,948 | 2,948 | 2,835 | 2,877 | 83,600 |
| 2018/07/19 | 2,886 | 2,949 | 2,886 | 2,949 | 85,000 |
| 2018/07/18 | 2,842 | 2,891 | 2,814 | 2,860 | 76,100 |
| 2018/07/17 | 2,961 | 2,967 | 2,858 | 2,858 | 102,600 |
| 2018/07/13 | 2,975 | 2,998 | 2,911 | 2,953 | 110,700 |
| 2018/07/12 | 2,890 | 2,983 | 2,851 | 2,947 | 133,600 |
| 2018/07/11 | 2,900 | 2,907 | 2,818 | 2,876 | 71,800 |
| 2018/07/10 | 2,888 | 2,937 | 2,850 | 2,921 | 123,700 |
| 2018/07/09 | 2,785 | 2,843 | 2,737 | 2,838 | 62,100 |
| 2018/07/06 | 2,701 | 2,791 | 2,700 | 2,776 | 86,300 |
| 2018/07/05 | 2,679 | 2,770 | 2,660 | 2,686 | 89,600 |
| 2018/07/04 | 2,717 | 2,741 | 2,676 | 2,707 | 122,300 |
| 2018/07/03 | 2,836 | 2,870 | 2,713 | 2,768 | 159,700 |
| 2018/07/02 | 2,897 | 2,992 | 2,855 | 2,855 | 97,400 |
| 2018/06/29 | 2,861 | 2,909 | 2,850 | 2,900 | 79,300 |
| 2018/06/28 | 2,840 | 2,921 | 2,810 | 2,890 | 129,600 |
| 2018/06/27 | 2,968 | 2,975 | 2,867 | 2,868 | 112,400 |
| 2018/06/26 | 2,880 | 2,961 | 2,802 | 2,959 | 173,400 |
| 2018/06/25 | 2,952 | 2,985 | 2,865 | 2,880 | 156,300 |
| 2018/06/22 | 2,991 | 2,991 | 2,892 | 2,922 | 317,400 |
| 2018/06/21 | 3,015 | 3,165 | 3,015 | 3,050 | 245,700 |
| 2018/06/20 | 2,909 | 2,999 | 2,895 | 2,993 | 263,100 |
| 2018/06/19 | 3,000 | 3,060 | 2,936 | 2,940 | 169,900 |
| 2018/06/18 | 3,170 | 3,170 | 3,020 | 3,030 | 201,600 |
| 2018/06/15 | 3,210 | 3,250 | 3,180 | 3,185 | 96,700 |
| 2018/06/14 | 3,280 | 3,310 | 3,205 | 3,215 | 79,600 |
| 2018/06/13 | 3,250 | 3,295 | 3,215 | 3,295 | 53,300 |
| 2018/06/12 | 3,370 | 3,370 | 3,240 | 3,275 | 107,600 |
| 2018/06/11 | 3,270 | 3,355 | 3,205 | 3,330 | 108,700 |
| 2018/06/08 | 3,245 | 3,365 | 3,245 | 3,320 | 114,300 |
| 2018/06/07 | 3,200 | 3,285 | 3,175 | 3,260 | 143,100 |
| 2018/06/06 | 3,270 | 3,280 | 3,195 | 3,200 | 129,300 |
| 2018/06/05 | 3,430 | 3,430 | 3,270 | 3,290 | 229,100 |
| 2018/06/04 | 3,450 | 3,500 | 3,410 | 3,430 | 103,900 |
| 2018/06/01 | 3,470 | 3,505 | 3,415 | 3,485 | 77,000 |
| 2018/05/31 | 3,500 | 3,540 | 3,435 | 3,515 | 89,900 |
| 2018/05/30 | 3,405 | 3,460 | 3,385 | 3,445 | 108,900 |
| 2018/05/29 | 3,640 | 3,640 | 3,475 | 3,505 | 149,300 |
| 2018/05/28 | 3,670 | 3,700 | 3,590 | 3,595 | 75,200 |
| 2018/05/25 | 3,665 | 3,720 | 3,630 | 3,670 | 86,500 |
| 2018/05/24 | 3,780 | 3,835 | 3,640 | 3,665 | 193,000 |
| 2018/05/23 | 3,990 | 4,050 | 3,780 | 3,795 | 266,500 |
| 2018/05/22 | 3,850 | 3,980 | 3,790 | 3,980 | 466,000 |
| 2018/05/21 | 3,600 | 3,755 | 3,590 | 3,645 | 168,900 |
| 2018/05/18 | 3,620 | 3,640 | 3,525 | 3,590 | 162,200 |
| 2018/05/17 | 3,715 | 3,770 | 3,640 | 3,660 | 196,400 |
| 2018/05/16 | 3,805 | 3,855 | 3,705 | 3,710 | 116,800 |
| 2018/05/15 | 3,960 | 3,960 | 3,835 | 3,845 | 104,300 |
| 2018/05/14 | 4,020 | 4,025 | 3,780 | 3,940 | 191,300 |
| 2018/05/11 | 3,950 | 4,000 | 3,805 | 3,950 | 176,000 |
| 2018/05/10 | 3,945 | 3,955 | 3,825 | 3,930 | 104,800 |
| 2018/05/09 | 3,920 | 4,015 | 3,875 | 3,905 | 168,200 |
| 2018/05/08 | 3,855 | 3,950 | 3,850 | 3,930 | 91,100 |
| 2018/05/07 | 3,895 | 3,920 | 3,825 | 3,870 | 80,300 |
| 2018/05/02 | 3,855 | 3,890 | 3,805 | 3,890 | 63,700 |
| 2018/05/01 | 3,830 | 3,860 | 3,800 | 3,825 | 47,500 |
| 2018/04/27 | 3,890 | 3,900 | 3,770 | 3,805 | 108,100 |
| 2018/04/26 | 3,800 | 3,890 | 3,795 | 3,890 | 88,500 |
| 2018/04/25 | 3,825 | 3,825 | 3,735 | 3,775 | 57,000 |
| 2018/04/24 | 3,770 | 3,825 | 3,745 | 3,825 | 90,300 |
| 2018/04/23 | 3,780 | 3,790 | 3,705 | 3,750 | 59,700 |
| 2018/04/20 | 3,800 | 3,815 | 3,735 | 3,770 | 75,400 |
| 2018/04/19 | 3,910 | 3,920 | 3,815 | 3,815 | 66,500 |
| 2018/04/18 | 3,720 | 3,875 | 3,700 | 3,870 | 83,200 |
| 2018/04/17 | 3,790 | 3,825 | 3,680 | 3,720 | 68,900 |
| 2018/04/16 | 3,785 | 3,870 | 3,745 | 3,790 | 89,500 |
| 2018/04/13 | 3,780 | 3,820 | 3,720 | 3,795 | 145,400 |
| 2018/04/12 | 3,880 | 3,885 | 3,740 | 3,750 | 98,300 |
| 2018/04/11 | 3,930 | 3,950 | 3,820 | 3,870 | 92,800 |
| 2018/04/10 | 3,800 | 3,875 | 3,710 | 3,875 | 101,600 |
| 2018/04/09 | 3,740 | 3,845 | 3,680 | 3,800 | 112,300 |
| 2018/04/06 | 3,840 | 3,880 | 3,775 | 3,780 | 74,700 |
| 2018/04/05 | 3,900 | 3,900 | 3,775 | 3,835 | 76,600 |
| 2018/04/04 | 4,075 | 4,075 | 3,835 | 3,845 | 128,700 |
| 2018/04/03 | 4,075 | 4,120 | 4,040 | 4,045 | 127,700 |
| 2018/04/02 | 4,155 | 4,315 | 4,145 | 4,210 | 179,500 |
| 2018/03/30 | 3,975 | 4,135 | 3,935 | 4,120 | 165,400 |
| 2018/03/29 | 3,915 | 4,045 | 3,865 | 3,905 | 168,400 |
| 2018/03/28 | 3,850 | 3,920 | 3,815 | 3,860 | 110,500 |
| 2018/03/27 | 3,870 | 3,960 | 3,835 | 3,955 | 157,800 |
| 2018/03/26 | 3,680 | 3,770 | 3,580 | 3,755 | 181,500 |
| 2018/03/23 | 3,820 | 3,890 | 3,750 | 3,785 | 153,500 |
| 2018/03/22 | 4,005 | 4,080 | 3,965 | 4,030 | 89,800 |
| 2018/03/20 | 3,945 | 4,040 | 3,905 | 4,020 | 129,100 |
| 2018/03/19 | 4,120 | 4,135 | 3,955 | 4,015 | 140,400 |
| 2018/03/16 | 4,300 | 4,305 | 4,205 | 4,205 | 84,900 |
| 2018/03/15 | 4,380 | 4,390 | 4,275 | 4,310 | 128,700 |
| 2018/03/14 | 4,260 | 4,375 | 4,255 | 4,375 | 101,200 |
| 2018/03/13 | 4,205 | 4,315 | 4,170 | 4,310 | 132,400 |
| 2018/03/12 | 4,240 | 4,300 | 4,180 | 4,215 | 142,500 |
| 2018/03/09 | 4,000 | 4,185 | 4,000 | 4,175 | 255,800 |
| 2018/03/08 | 3,970 | 4,030 | 3,895 | 3,935 | 156,700 |
| 2018/03/07 | 4,000 | 4,035 | 3,865 | 3,950 | 206,200 |
| 2018/03/06 | 4,100 | 4,200 | 4,015 | 4,045 | 181,200 |
| 2018/03/05 | 4,210 | 4,305 | 3,960 | 4,000 | 207,700 |
| 2018/03/02 | 4,130 | 4,335 | 4,100 | 4,260 | 151,100 |
| 2018/03/01 | 4,315 | 4,375 | 4,240 | 4,305 | 155,600 |
| 2018/02/28 | 4,360 | 4,465 | 4,355 | 4,410 | 132,600 |
| 2018/02/27 | 4,500 | 4,530 | 4,350 | 4,395 | 206,700 |
| 2018/02/26 | 4,390 | 4,475 | 4,365 | 4,440 | 250,700 |
| 2018/02/23 | 4,365 | 4,390 | 4,245 | 4,305 | 160,000 |
| 2018/02/22 | 4,270 | 4,360 | 4,200 | 4,350 | 213,800 |
| 2018/02/21 | 4,120 | 4,325 | 4,085 | 4,260 | 273,400 |
| 2018/02/20 | 4,125 | 4,190 | 4,055 | 4,130 | 203,900 |
| 2018/02/19 | 3,975 | 4,190 | 3,935 | 4,145 | 347,600 |
| 2018/02/16 | 3,920 | 3,980 | 3,845 | 3,925 | 321,200 |
| 2018/02/15 | 3,750 | 4,010 | 3,725 | 3,900 | 481,500 |
| 2018/02/14 | 3,940 | 3,965 | 3,580 | 3,640 | 593,300 |
| 2018/02/13 | 4,260 | 4,270 | 3,910 | 3,940 | 443,200 |
| 2018/02/09 | 4,375 | 4,485 | 4,175 | 4,225 | 474,000 |
| 2018/02/08 | 4,615 | 4,750 | 4,485 | 4,725 | 179,300 |
| 2018/02/07 | 5,000 | 5,050 | 4,555 | 4,590 | 313,100 |
| 2018/02/06 | 4,770 | 4,945 | 4,430 | 4,715 | 318,200 |
| 2018/02/05 | 5,240 | 5,320 | 5,130 | 5,210 | 131,100 |
| 2018/02/02 | 5,430 | 5,440 | 5,350 | 5,440 | 89,700 |
| 2018/02/01 | 5,320 | 5,430 | 5,310 | 5,410 | 108,100 |
| 2018/01/31 | 5,140 | 5,370 | 5,110 | 5,270 | 115,300 |
| 2018/01/30 | 5,270 | 5,310 | 5,190 | 5,240 | 132,200 |
| 2018/01/29 | 5,350 | 5,380 | 5,260 | 5,270 | 74,300 |
| 2018/01/26 | 5,380 | 5,460 | 5,310 | 5,310 | 85,600 |
| 2018/01/25 | 5,350 | 5,460 | 5,300 | 5,360 | 104,400 |
| 2018/01/24 | 5,590 | 5,600 | 5,360 | 5,410 | 168,500 |
| 2018/01/23 | 5,500 | 5,600 | 5,450 | 5,590 | 138,900 |
| 2018/01/22 | 5,440 | 5,500 | 5,370 | 5,490 | 107,100 |
| 2018/01/19 | 5,300 | 5,460 | 5,300 | 5,440 | 116,200 |
| 2018/01/18 | 5,470 | 5,530 | 5,300 | 5,300 | 150,300 |
| 2018/01/17 | 5,320 | 5,470 | 5,300 | 5,440 | 191,500 |
| 2018/01/16 | 5,220 | 5,400 | 5,200 | 5,370 | 168,000 |
| 2018/01/15 | 5,150 | 5,310 | 5,140 | 5,220 | 168,900 |
| 2018/01/12 | 5,150 | 5,230 | 5,070 | 5,140 | 187,300 |
| 2018/01/11 | 5,000 | 5,190 | 4,960 | 5,160 | 262,600 |
| 2018/01/10 | 5,050 | 5,050 | 4,940 | 5,010 | 111,500 |
| 2018/01/09 | 4,900 | 5,090 | 4,840 | 5,060 | 267,700 |
| 2018/01/05 | 4,890 | 4,895 | 4,830 | 4,880 | 60,800 |
| 2018/01/04 | 4,875 | 4,880 | 4,825 | 4,850 | 114,800 |