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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,185 | 4,195 | 4,030 | 4,155 | 70,800 |
| 2020/12/29 | 4,200 | 4,200 | 4,105 | 4,190 | 48,300 |
| 2020/12/28 | 4,120 | 4,225 | 4,110 | 4,165 | 54,100 |
| 2020/12/25 | 4,035 | 4,125 | 4,015 | 4,125 | 30,800 |
| 2020/12/24 | 4,080 | 4,120 | 4,020 | 4,035 | 37,800 |
| 2020/12/23 | 4,050 | 4,120 | 4,040 | 4,085 | 65,200 |
| 2020/12/22 | 4,015 | 4,090 | 3,980 | 4,010 | 21,000 |
| 2020/12/21 | 4,135 | 4,195 | 4,050 | 4,080 | 47,800 |
| 2020/12/18 | 4,120 | 4,145 | 4,045 | 4,135 | 42,700 |
| 2020/12/17 | 4,125 | 4,165 | 4,105 | 4,150 | 40,400 |
| 2020/12/16 | 4,150 | 4,155 | 4,120 | 4,140 | 33,400 |
| 2020/12/15 | 4,175 | 4,225 | 4,120 | 4,150 | 37,100 |
| 2020/12/14 | 4,185 | 4,250 | 4,140 | 4,170 | 41,400 |
| 2020/12/11 | 4,140 | 4,230 | 4,120 | 4,120 | 77,900 |
| 2020/12/10 | 4,275 | 4,280 | 4,065 | 4,070 | 55,800 |
| 2020/12/09 | 4,180 | 4,240 | 4,170 | 4,240 | 35,700 |
| 2020/12/08 | 4,060 | 4,160 | 4,030 | 4,140 | 52,400 |
| 2020/12/07 | 4,345 | 4,350 | 4,130 | 4,130 | 78,000 |
| 2020/12/04 | 4,060 | 4,225 | 4,020 | 4,225 | 75,300 |
| 2020/12/03 | 4,075 | 4,135 | 4,040 | 4,060 | 40,400 |
| 2020/12/02 | 4,180 | 4,195 | 4,090 | 4,140 | 59,100 |
| 2020/12/01 | 4,145 | 4,250 | 4,135 | 4,215 | 71,700 |
| 2020/11/30 | 4,190 | 4,345 | 4,140 | 4,145 | 142,700 |
| 2020/11/27 | 3,960 | 4,150 | 3,960 | 4,120 | 105,900 |
| 2020/11/26 | 3,900 | 3,965 | 3,880 | 3,945 | 56,600 |
| 2020/11/25 | 3,870 | 3,975 | 3,865 | 3,970 | 130,700 |
| 2020/11/24 | 3,770 | 3,845 | 3,700 | 3,810 | 44,800 |
| 2020/11/20 | 3,745 | 3,745 | 3,680 | 3,700 | 20,400 |
| 2020/11/19 | 3,685 | 3,775 | 3,655 | 3,745 | 34,000 |
| 2020/11/18 | 3,740 | 3,775 | 3,685 | 3,715 | 36,100 |
| 2020/11/17 | 3,770 | 3,850 | 3,750 | 3,800 | 41,600 |
| 2020/11/16 | 3,720 | 3,865 | 3,715 | 3,780 | 136,100 |
| 2020/11/13 | 3,710 | 3,785 | 3,515 | 3,715 | 111,100 |
| 2020/11/12 | 3,900 | 3,925 | 3,765 | 3,830 | 79,400 |
| 2020/11/11 | 3,835 | 3,935 | 3,805 | 3,900 | 55,100 |
| 2020/11/10 | 3,800 | 3,835 | 3,770 | 3,800 | 51,800 |
| 2020/11/09 | 3,790 | 3,830 | 3,765 | 3,790 | 56,200 |
| 2020/11/06 | 3,800 | 3,865 | 3,755 | 3,790 | 71,600 |
| 2020/11/05 | 3,695 | 3,795 | 3,665 | 3,745 | 109,600 |
| 2020/11/04 | 3,740 | 3,740 | 3,640 | 3,665 | 45,100 |
| 2020/11/02 | 3,685 | 3,685 | 3,615 | 3,670 | 29,400 |
| 2020/10/30 | 3,735 | 3,735 | 3,575 | 3,690 | 45,000 |
| 2020/10/29 | 3,600 | 3,720 | 3,600 | 3,685 | 44,400 |
| 2020/10/28 | 3,595 | 3,695 | 3,590 | 3,670 | 28,700 |
| 2020/10/27 | 3,705 | 3,720 | 3,620 | 3,705 | 23,700 |
| 2020/10/26 | 3,700 | 3,805 | 3,615 | 3,705 | 68,100 |
| 2020/10/23 | 3,590 | 3,705 | 3,520 | 3,700 | 69,600 |
| 2020/10/22 | 3,730 | 3,730 | 3,595 | 3,605 | 61,700 |
| 2020/10/21 | 3,700 | 3,800 | 3,690 | 3,785 | 82,200 |
| 2020/10/20 | 3,590 | 3,750 | 3,585 | 3,720 | 64,400 |
| 2020/10/19 | 3,460 | 3,660 | 3,460 | 3,660 | 78,900 |
| 2020/10/16 | 3,460 | 3,505 | 3,410 | 3,495 | 43,100 |
| 2020/10/15 | 3,510 | 3,525 | 3,470 | 3,500 | 42,100 |
| 2020/10/14 | 3,450 | 3,525 | 3,450 | 3,510 | 46,200 |
| 2020/10/13 | 3,470 | 3,545 | 3,460 | 3,495 | 63,400 |
| 2020/10/12 | 3,510 | 3,530 | 3,410 | 3,470 | 52,000 |
| 2020/10/09 | 3,495 | 3,585 | 3,460 | 3,510 | 91,900 |
| 2020/10/08 | 3,420 | 3,545 | 3,390 | 3,495 | 69,400 |
| 2020/10/07 | 3,435 | 3,465 | 3,415 | 3,420 | 48,800 |
| 2020/10/06 | 3,450 | 3,490 | 3,425 | 3,435 | 41,300 |
| 2020/10/05 | 3,370 | 3,435 | 3,370 | 3,405 | 31,800 |
| 2020/10/02 | 3,480 | 3,520 | 3,340 | 3,340 | 46,800 |
| 2020/09/30 | 3,430 | 3,530 | 3,375 | 3,420 | 74,700 |
| 2020/09/29 | 3,480 | 3,595 | 3,345 | 3,430 | 57,200 |
| 2020/09/28 | 3,230 | 3,350 | 3,230 | 3,325 | 38,500 |
| 2020/09/25 | 3,170 | 3,305 | 3,170 | 3,230 | 36,900 |
| 2020/09/24 | 3,200 | 3,235 | 3,095 | 3,170 | 75,700 |
| 2020/09/23 | 3,390 | 3,390 | 3,290 | 3,305 | 20,100 |
| 2020/09/18 | 3,430 | 3,465 | 3,370 | 3,370 | 19,300 |
| 2020/09/17 | 3,400 | 3,445 | 3,360 | 3,400 | 22,600 |
| 2020/09/16 | 3,450 | 3,455 | 3,400 | 3,405 | 24,700 |
| 2020/09/15 | 3,450 | 3,460 | 3,380 | 3,380 | 20,800 |
| 2020/09/14 | 3,385 | 3,470 | 3,385 | 3,435 | 28,000 |
| 2020/09/11 | 3,440 | 3,440 | 3,385 | 3,410 | 25,200 |
| 2020/09/10 | 3,355 | 3,430 | 3,325 | 3,390 | 53,700 |
| 2020/09/09 | 3,330 | 3,425 | 3,285 | 3,355 | 49,600 |
| 2020/09/08 | 3,365 | 3,390 | 3,310 | 3,390 | 33,600 |
| 2020/09/07 | 3,320 | 3,360 | 3,265 | 3,320 | 27,900 |
| 2020/09/04 | 3,250 | 3,360 | 3,190 | 3,360 | 52,300 |
| 2020/09/03 | 3,315 | 3,365 | 3,290 | 3,360 | 28,500 |
| 2020/09/02 | 3,230 | 3,320 | 3,205 | 3,315 | 40,100 |
| 2020/09/01 | 3,225 | 3,300 | 3,225 | 3,225 | 24,900 |
| 2020/08/31 | 3,150 | 3,290 | 3,125 | 3,265 | 63,400 |
| 2020/08/28 | 3,150 | 3,210 | 3,085 | 3,150 | 47,800 |
| 2020/08/27 | 3,100 | 3,170 | 3,045 | 3,125 | 56,300 |
| 2020/08/26 | 3,275 | 3,275 | 3,110 | 3,140 | 120,400 |
| 2020/08/25 | 3,235 | 3,345 | 3,205 | 3,345 | 91,300 |
| 2020/08/24 | 3,165 | 3,280 | 3,165 | 3,235 | 29,200 |
| 2020/08/21 | 3,160 | 3,235 | 3,160 | 3,185 | 22,400 |
| 2020/08/20 | 3,230 | 3,265 | 3,150 | 3,185 | 23,200 |
| 2020/08/19 | 3,240 | 3,300 | 3,185 | 3,295 | 44,300 |
| 2020/08/18 | 3,310 | 3,340 | 3,210 | 3,210 | 26,700 |
| 2020/08/17 | 3,210 | 3,325 | 3,170 | 3,260 | 45,900 |
| 2020/08/14 | 3,245 | 3,345 | 3,225 | 3,275 | 28,100 |
| 2020/08/13 | 3,400 | 3,455 | 3,280 | 3,280 | 62,400 |
| 2020/08/12 | 3,335 | 3,400 | 3,260 | 3,330 | 62,600 |
| 2020/08/11 | 3,080 | 3,435 | 3,080 | 3,395 | 176,900 |
| 2020/08/07 | 2,700 | 3,020 | 2,547 | 3,015 | 155,400 |
| 2020/08/06 | 2,856 | 2,890 | 2,818 | 2,830 | 28,100 |
| 2020/08/05 | 2,836 | 2,924 | 2,836 | 2,868 | 34,500 |
| 2020/08/04 | 2,878 | 2,909 | 2,870 | 2,909 | 28,100 |
| 2020/08/03 | 2,912 | 2,937 | 2,876 | 2,879 | 13,200 |
| 2020/07/31 | 2,850 | 2,902 | 2,810 | 2,880 | 48,500 |
| 2020/07/30 | 2,863 | 2,887 | 2,815 | 2,852 | 25,700 |
| 2020/07/29 | 2,928 | 2,931 | 2,860 | 2,860 | 15,800 |
| 2020/07/28 | 2,997 | 2,997 | 2,927 | 2,931 | 16,000 |
| 2020/07/27 | 2,982 | 3,010 | 2,924 | 2,978 | 20,800 |
| 2020/07/22 | 3,090 | 3,140 | 3,005 | 3,030 | 54,100 |
| 2020/07/21 | 2,948 | 3,065 | 2,944 | 3,055 | 70,100 |
| 2020/07/20 | 2,856 | 2,947 | 2,822 | 2,923 | 48,100 |
| 2020/07/17 | 2,873 | 2,884 | 2,842 | 2,862 | 12,800 |
| 2020/07/16 | 2,906 | 2,908 | 2,875 | 2,891 | 14,400 |
| 2020/07/15 | 2,879 | 2,938 | 2,879 | 2,906 | 16,900 |
| 2020/07/14 | 2,866 | 2,900 | 2,837 | 2,879 | 18,500 |
| 2020/07/13 | 2,840 | 2,912 | 2,840 | 2,912 | 31,500 |
| 2020/07/10 | 2,956 | 2,962 | 2,873 | 2,890 | 21,700 |
| 2020/07/09 | 3,055 | 3,055 | 2,939 | 2,989 | 47,600 |
| 2020/07/08 | 3,050 | 3,100 | 3,000 | 3,020 | 15,800 |
| 2020/07/07 | 3,075 | 3,130 | 3,030 | 3,085 | 36,700 |
| 2020/07/06 | 3,045 | 3,080 | 3,000 | 3,050 | 29,900 |
| 2020/07/03 | 2,891 | 3,020 | 2,891 | 3,005 | 34,800 |
| 2020/07/02 | 2,999 | 2,999 | 2,891 | 2,891 | 29,600 |
| 2020/07/01 | 3,045 | 3,085 | 2,968 | 2,983 | 28,200 |
| 2020/06/30 | 2,879 | 3,065 | 2,879 | 3,020 | 77,300 |
| 2020/06/29 | 2,901 | 2,942 | 2,865 | 2,879 | 44,000 |
| 2020/06/26 | 2,939 | 2,982 | 2,905 | 2,951 | 34,200 |
| 2020/06/25 | 3,020 | 3,020 | 2,941 | 2,944 | 28,000 |
| 2020/06/24 | 3,045 | 3,050 | 2,961 | 3,020 | 44,400 |
| 2020/06/23 | 3,095 | 3,100 | 2,995 | 3,070 | 38,300 |
| 2020/06/22 | 3,065 | 3,135 | 2,988 | 3,040 | 29,800 |
| 2020/06/19 | 3,005 | 3,115 | 2,980 | 3,085 | 36,400 |
| 2020/06/18 | 3,080 | 3,100 | 3,000 | 3,005 | 72,200 |
| 2020/06/17 | 3,030 | 3,140 | 3,030 | 3,055 | 35,400 |
| 2020/06/16 | 2,967 | 3,070 | 2,967 | 3,060 | 56,200 |
| 2020/06/15 | 3,175 | 3,175 | 2,940 | 2,941 | 53,400 |
| 2020/06/12 | 3,070 | 3,195 | 2,976 | 3,175 | 87,700 |
| 2020/06/11 | 3,250 | 3,280 | 3,200 | 3,205 | 44,000 |
| 2020/06/10 | 3,210 | 3,315 | 3,210 | 3,275 | 46,300 |
| 2020/06/09 | 3,300 | 3,355 | 3,215 | 3,270 | 54,900 |
| 2020/06/08 | 3,450 | 3,450 | 3,320 | 3,360 | 43,300 |
| 2020/06/05 | 3,350 | 3,440 | 3,350 | 3,370 | 57,600 |
| 2020/06/04 | 3,370 | 3,440 | 3,350 | 3,420 | 72,700 |
| 2020/06/03 | 3,410 | 3,425 | 3,275 | 3,350 | 78,100 |
| 2020/06/02 | 3,260 | 3,405 | 3,205 | 3,400 | 76,200 |
| 2020/06/01 | 3,315 | 3,375 | 3,265 | 3,285 | 43,700 |
| 2020/05/29 | 3,265 | 3,340 | 3,250 | 3,285 | 71,100 |
| 2020/05/28 | 3,315 | 3,330 | 3,205 | 3,325 | 78,100 |
| 2020/05/27 | 3,310 | 3,310 | 3,200 | 3,265 | 43,200 |
| 2020/05/26 | 3,305 | 3,360 | 3,230 | 3,260 | 69,200 |
| 2020/05/25 | 3,210 | 3,325 | 3,065 | 3,305 | 177,200 |
| 2020/05/22 | 3,470 | 3,520 | 3,360 | 3,415 | 46,700 |
| 2020/05/21 | 3,475 | 3,525 | 3,415 | 3,505 | 47,000 |
| 2020/05/20 | 3,450 | 3,520 | 3,420 | 3,475 | 60,400 |
| 2020/05/19 | 3,320 | 3,520 | 3,275 | 3,520 | 69,200 |
| 2020/05/18 | 3,315 | 3,350 | 3,250 | 3,290 | 46,700 |
| 2020/05/15 | 3,300 | 3,310 | 3,200 | 3,280 | 33,500 |
| 2020/05/14 | 3,240 | 3,325 | 3,240 | 3,300 | 29,100 |
| 2020/05/13 | 3,360 | 3,435 | 3,300 | 3,300 | 57,000 |
| 2020/05/12 | 3,470 | 3,470 | 3,345 | 3,405 | 48,900 |
| 2020/05/11 | 3,370 | 3,455 | 3,365 | 3,380 | 51,600 |
| 2020/05/08 | 3,240 | 3,325 | 3,170 | 3,315 | 37,500 |
| 2020/05/07 | 3,120 | 3,195 | 3,110 | 3,150 | 30,800 |
| 2020/05/01 | 3,050 | 3,135 | 3,025 | 3,075 | 70,500 |
| 2020/04/30 | 2,945 | 3,255 | 2,912 | 3,235 | 160,300 |
| 2020/04/28 | 2,839 | 2,878 | 2,810 | 2,870 | 25,800 |
| 2020/04/27 | 2,779 | 2,848 | 2,779 | 2,831 | 23,600 |
| 2020/04/24 | 2,719 | 2,810 | 2,661 | 2,781 | 50,300 |
| 2020/04/23 | 2,704 | 2,749 | 2,656 | 2,719 | 44,300 |
| 2020/04/22 | 2,705 | 2,733 | 2,650 | 2,730 | 44,200 |
| 2020/04/21 | 2,790 | 2,850 | 2,714 | 2,727 | 32,600 |
| 2020/04/20 | 2,765 | 2,818 | 2,714 | 2,788 | 20,400 |
| 2020/04/17 | 2,736 | 2,794 | 2,702 | 2,759 | 70,900 |
| 2020/04/16 | 2,820 | 2,821 | 2,701 | 2,761 | 76,800 |
| 2020/04/15 | 2,946 | 2,962 | 2,818 | 2,849 | 75,800 |
| 2020/04/14 | 2,804 | 2,908 | 2,800 | 2,906 | 35,600 |
| 2020/04/13 | 2,689 | 2,825 | 2,689 | 2,825 | 39,900 |
| 2020/04/10 | 2,774 | 2,800 | 2,681 | 2,764 | 44,200 |
| 2020/04/09 | 2,749 | 2,795 | 2,689 | 2,748 | 39,300 |
| 2020/04/08 | 2,700 | 2,732 | 2,579 | 2,701 | 28,100 |
| 2020/04/07 | 2,750 | 2,820 | 2,646 | 2,698 | 50,400 |
| 2020/04/06 | 2,474 | 2,675 | 2,440 | 2,673 | 26,900 |
| 2020/04/03 | 2,505 | 2,564 | 2,437 | 2,530 | 36,700 |
| 2020/04/02 | 2,509 | 2,573 | 2,440 | 2,505 | 118,800 |
| 2020/04/01 | 2,750 | 2,768 | 2,596 | 2,609 | 69,400 |
| 2020/03/31 | 2,720 | 2,840 | 2,720 | 2,780 | 66,700 |
| 2020/03/30 | 2,612 | 2,735 | 2,612 | 2,713 | 60,200 |
| 2020/03/27 | 2,652 | 2,850 | 2,652 | 2,777 | 83,400 |
| 2020/03/26 | 2,849 | 2,849 | 2,630 | 2,652 | 80,200 |
| 2020/03/25 | 2,938 | 2,938 | 2,738 | 2,850 | 88,700 |
| 2020/03/24 | 2,353 | 2,590 | 2,353 | 2,588 | 116,900 |
| 2020/03/23 | 2,352 | 2,444 | 2,299 | 2,331 | 104,200 |
| 2020/03/19 | 2,505 | 2,578 | 2,360 | 2,376 | 56,300 |
| 2020/03/18 | 2,513 | 2,608 | 2,448 | 2,455 | 71,200 |
| 2020/03/17 | 2,300 | 2,521 | 2,250 | 2,463 | 95,700 |
| 2020/03/16 | 2,471 | 2,594 | 2,331 | 2,390 | 167,100 |
| 2020/03/13 | 2,255 | 2,450 | 2,119 | 2,321 | 191,700 |
| 2020/03/12 | 2,728 | 2,768 | 2,511 | 2,592 | 115,900 |
| 2020/03/11 | 2,916 | 2,962 | 2,813 | 2,828 | 103,800 |
| 2020/03/10 | 2,689 | 2,978 | 2,665 | 2,925 | 137,100 |
| 2020/03/09 | 2,975 | 3,030 | 2,829 | 2,889 | 97,300 |
| 2020/03/06 | 3,190 | 3,240 | 3,150 | 3,185 | 72,100 |
| 2020/03/05 | 3,340 | 3,340 | 3,235 | 3,260 | 37,000 |
| 2020/03/04 | 3,195 | 3,285 | 3,175 | 3,225 | 72,300 |
| 2020/03/03 | 3,470 | 3,495 | 3,280 | 3,300 | 83,500 |
| 2020/03/02 | 3,105 | 3,385 | 3,105 | 3,305 | 130,800 |
| 2020/02/28 | 3,100 | 3,220 | 3,030 | 3,150 | 158,700 |
| 2020/02/27 | 3,450 | 3,465 | 3,235 | 3,275 | 96,900 |
| 2020/02/26 | 3,410 | 3,515 | 3,400 | 3,460 | 88,400 |
| 2020/02/25 | 3,410 | 3,510 | 3,405 | 3,455 | 87,800 |
| 2020/02/21 | 3,570 | 3,610 | 3,510 | 3,575 | 103,600 |
| 2020/02/20 | 3,805 | 3,860 | 3,615 | 3,630 | 79,500 |
| 2020/02/19 | 3,890 | 3,895 | 3,735 | 3,785 | 208,800 |
| 2020/02/18 | 3,880 | 4,020 | 3,845 | 3,925 | 116,600 |
| 2020/02/17 | 3,960 | 3,985 | 3,785 | 3,835 | 142,400 |
| 2020/02/14 | 3,725 | 4,040 | 3,685 | 4,005 | 248,900 |
| 2020/02/13 | 3,865 | 3,865 | 3,765 | 3,795 | 57,100 |
| 2020/02/12 | 3,780 | 3,870 | 3,725 | 3,825 | 74,200 |
| 2020/02/10 | 3,750 | 3,765 | 3,710 | 3,725 | 60,600 |
| 2020/02/07 | 3,810 | 3,825 | 3,725 | 3,775 | 98,000 |
| 2020/02/06 | 3,795 | 3,890 | 3,790 | 3,855 | 62,400 |
| 2020/02/05 | 3,785 | 3,785 | 3,705 | 3,725 | 53,800 |
| 2020/02/04 | 3,655 | 3,755 | 3,645 | 3,715 | 55,000 |
| 2020/02/03 | 3,520 | 3,755 | 3,495 | 3,695 | 99,900 |
| 2020/01/31 | 3,580 | 3,660 | 3,555 | 3,625 | 96,400 |
| 2020/01/30 | 3,735 | 3,740 | 3,555 | 3,580 | 65,800 |
| 2020/01/29 | 3,780 | 3,780 | 3,705 | 3,735 | 28,100 |
| 2020/01/28 | 3,710 | 3,780 | 3,700 | 3,745 | 48,200 |
| 2020/01/27 | 3,690 | 3,780 | 3,690 | 3,745 | 62,100 |
| 2020/01/24 | 3,800 | 3,845 | 3,770 | 3,820 | 50,000 |
| 2020/01/23 | 3,775 | 3,820 | 3,740 | 3,805 | 22,400 |
| 2020/01/22 | 3,730 | 3,865 | 3,730 | 3,810 | 50,100 |
| 2020/01/21 | 3,825 | 3,840 | 3,715 | 3,775 | 70,700 |
| 2020/01/20 | 3,830 | 3,890 | 3,820 | 3,850 | 33,300 |
| 2020/01/17 | 3,850 | 3,920 | 3,840 | 3,865 | 32,400 |
| 2020/01/16 | 3,960 | 3,965 | 3,890 | 3,890 | 36,100 |
| 2020/01/15 | 3,945 | 3,980 | 3,915 | 3,940 | 39,800 |
| 2020/01/14 | 3,900 | 4,025 | 3,900 | 4,000 | 129,100 |
| 2020/01/10 | 3,860 | 3,945 | 3,855 | 3,885 | 70,200 |
| 2020/01/09 | 3,740 | 3,820 | 3,740 | 3,800 | 50,100 |
| 2020/01/08 | 3,765 | 3,785 | 3,645 | 3,670 | 60,100 |
| 2020/01/07 | 3,715 | 3,800 | 3,710 | 3,780 | 28,600 |
| 2020/01/06 | 3,725 | 3,795 | 3,725 | 3,735 | 30,300 |