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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,000 | 4,035 | 3,985 | 3,985 | 38,000 |
| 2021/12/29 | 3,965 | 4,010 | 3,925 | 4,000 | 41,500 |
| 2021/12/28 | 3,940 | 3,975 | 3,895 | 3,930 | 36,400 |
| 2021/12/27 | 3,890 | 3,955 | 3,865 | 3,940 | 37,900 |
| 2021/12/24 | 3,820 | 3,880 | 3,815 | 3,865 | 48,600 |
| 2021/12/23 | 3,795 | 3,815 | 3,725 | 3,810 | 64,800 |
| 2021/12/22 | 3,840 | 3,850 | 3,780 | 3,795 | 57,400 |
| 2021/12/21 | 3,760 | 3,855 | 3,745 | 3,820 | 53,100 |
| 2021/12/20 | 3,770 | 3,780 | 3,685 | 3,700 | 64,900 |
| 2021/12/17 | 3,860 | 3,860 | 3,785 | 3,820 | 29,400 |
| 2021/12/16 | 3,875 | 3,910 | 3,815 | 3,840 | 28,200 |
| 2021/12/15 | 3,840 | 3,885 | 3,830 | 3,850 | 22,800 |
| 2021/12/14 | 3,775 | 3,845 | 3,770 | 3,840 | 21,600 |
| 2021/12/13 | 3,830 | 3,870 | 3,805 | 3,835 | 21,000 |
| 2021/12/10 | 3,880 | 3,880 | 3,785 | 3,805 | 16,600 |
| 2021/12/09 | 3,905 | 3,930 | 3,840 | 3,865 | 45,000 |
| 2021/12/08 | 3,880 | 3,905 | 3,860 | 3,895 | 32,600 |
| 2021/12/07 | 3,755 | 3,835 | 3,755 | 3,825 | 38,400 |
| 2021/12/06 | 3,795 | 3,820 | 3,730 | 3,755 | 19,600 |
| 2021/12/03 | 3,715 | 3,795 | 3,665 | 3,795 | 50,100 |
| 2021/12/02 | 3,760 | 3,870 | 3,710 | 3,715 | 46,100 |
| 2021/12/01 | 3,865 | 3,865 | 3,770 | 3,800 | 39,600 |
| 2021/11/30 | 3,840 | 3,925 | 3,815 | 3,815 | 53,900 |
| 2021/11/29 | 3,845 | 3,895 | 3,785 | 3,790 | 33,200 |
| 2021/11/26 | 4,015 | 4,020 | 3,865 | 3,905 | 29,300 |
| 2021/11/25 | 3,995 | 4,020 | 3,980 | 4,015 | 25,800 |
| 2021/11/24 | 4,070 | 4,070 | 3,965 | 3,995 | 31,800 |
| 2021/11/22 | 4,080 | 4,080 | 3,990 | 4,060 | 28,000 |
| 2021/11/19 | 4,005 | 4,055 | 3,990 | 4,055 | 22,400 |
| 2021/11/18 | 3,995 | 4,040 | 3,970 | 4,005 | 20,500 |
| 2021/11/17 | 4,035 | 4,050 | 3,935 | 3,960 | 44,900 |
| 2021/11/16 | 4,110 | 4,130 | 4,020 | 4,020 | 43,400 |
| 2021/11/15 | 4,165 | 4,205 | 4,070 | 4,110 | 24,400 |
| 2021/11/12 | 4,060 | 4,200 | 4,060 | 4,145 | 48,800 |
| 2021/11/11 | 4,140 | 4,140 | 4,085 | 4,130 | 35,300 |
| 2021/11/10 | 4,050 | 4,160 | 4,050 | 4,120 | 22,500 |
| 2021/11/09 | 4,120 | 4,195 | 4,080 | 4,090 | 38,500 |
| 2021/11/08 | 4,190 | 4,220 | 4,100 | 4,140 | 24,200 |
| 2021/11/05 | 4,215 | 4,245 | 4,140 | 4,170 | 46,600 |
| 2021/11/04 | 4,075 | 4,175 | 4,075 | 4,175 | 32,100 |
| 2021/11/02 | 4,045 | 4,180 | 4,045 | 4,070 | 40,000 |
| 2021/11/01 | 3,950 | 4,055 | 3,930 | 4,035 | 63,900 |
| 2021/10/29 | 3,900 | 3,975 | 3,855 | 3,945 | 70,600 |
| 2021/10/28 | 3,825 | 3,890 | 3,805 | 3,870 | 63,900 |
| 2021/10/27 | 3,970 | 3,970 | 3,805 | 3,885 | 91,400 |
| 2021/10/26 | 3,925 | 4,015 | 3,885 | 3,940 | 75,100 |
| 2021/10/25 | 4,080 | 4,110 | 3,910 | 3,960 | 175,000 |
| 2021/10/22 | 4,335 | 4,335 | 4,270 | 4,325 | 35,300 |
| 2021/10/21 | 4,435 | 4,435 | 4,320 | 4,340 | 28,400 |
| 2021/10/20 | 4,395 | 4,450 | 4,360 | 4,415 | 28,000 |
| 2021/10/19 | 4,390 | 4,450 | 4,365 | 4,405 | 20,600 |
| 2021/10/18 | 4,390 | 4,390 | 4,295 | 4,390 | 32,400 |
| 2021/10/15 | 4,260 | 4,380 | 4,260 | 4,365 | 39,100 |
| 2021/10/14 | 4,170 | 4,235 | 4,135 | 4,215 | 22,500 |
| 2021/10/13 | 4,180 | 4,215 | 4,155 | 4,160 | 26,700 |
| 2021/10/12 | 4,110 | 4,250 | 4,110 | 4,165 | 52,600 |
| 2021/10/11 | 4,105 | 4,185 | 4,080 | 4,120 | 63,100 |
| 2021/10/08 | 4,045 | 4,165 | 4,045 | 4,105 | 44,500 |
| 2021/10/07 | 3,980 | 4,090 | 3,980 | 3,995 | 56,800 |
| 2021/10/06 | 4,050 | 4,165 | 3,980 | 3,980 | 53,900 |
| 2021/10/05 | 4,090 | 4,125 | 3,900 | 4,030 | 84,500 |
| 2021/10/04 | 4,245 | 4,255 | 4,015 | 4,090 | 107,000 |
| 2021/10/01 | 4,355 | 4,385 | 4,220 | 4,220 | 40,000 |
| 2021/09/30 | 4,375 | 4,460 | 4,375 | 4,405 | 56,300 |
| 2021/09/29 | 4,335 | 4,405 | 4,320 | 4,390 | 45,100 |
| 2021/09/28 | 4,395 | 4,465 | 4,360 | 4,420 | 42,400 |
| 2021/09/27 | 4,375 | 4,435 | 4,340 | 4,405 | 36,300 |
| 2021/09/24 | 4,380 | 4,415 | 4,355 | 4,355 | 53,900 |
| 2021/09/22 | 4,380 | 4,450 | 4,355 | 4,380 | 46,700 |
| 2021/09/21 | 4,340 | 4,480 | 4,275 | 4,450 | 44,200 |
| 2021/09/17 | 4,485 | 4,530 | 4,455 | 4,530 | 55,200 |
| 2021/09/16 | 4,450 | 4,520 | 4,420 | 4,490 | 82,600 |
| 2021/09/15 | 4,425 | 4,465 | 4,390 | 4,460 | 66,800 |
| 2021/09/14 | 4,410 | 4,485 | 4,395 | 4,465 | 75,200 |
| 2021/09/13 | 4,395 | 4,445 | 4,365 | 4,420 | 92,500 |
| 2021/09/10 | 4,340 | 4,380 | 4,315 | 4,360 | 47,900 |
| 2021/09/09 | 4,210 | 4,330 | 4,205 | 4,310 | 84,300 |
| 2021/09/08 | 4,200 | 4,265 | 4,170 | 4,260 | 61,800 |
| 2021/09/07 | 4,230 | 4,280 | 4,170 | 4,205 | 61,400 |
| 2021/09/06 | 4,120 | 4,260 | 4,075 | 4,230 | 103,000 |
| 2021/09/03 | 4,095 | 4,115 | 4,030 | 4,110 | 55,700 |
| 2021/09/02 | 4,000 | 4,135 | 3,980 | 4,105 | 145,900 |
| 2021/09/01 | 3,805 | 3,985 | 3,805 | 3,970 | 84,000 |
| 2021/08/31 | 3,705 | 3,895 | 3,705 | 3,865 | 102,900 |
| 2021/08/30 | 3,600 | 3,685 | 3,600 | 3,675 | 31,600 |
| 2021/08/27 | 3,630 | 3,655 | 3,605 | 3,605 | 21,200 |
| 2021/08/26 | 3,640 | 3,660 | 3,620 | 3,625 | 22,100 |
| 2021/08/25 | 3,590 | 3,655 | 3,590 | 3,600 | 27,000 |
| 2021/08/24 | 3,520 | 3,590 | 3,520 | 3,590 | 22,000 |
| 2021/08/23 | 3,505 | 3,540 | 3,455 | 3,505 | 39,500 |
| 2021/08/20 | 3,500 | 3,540 | 3,415 | 3,435 | 57,300 |
| 2021/08/19 | 3,570 | 3,570 | 3,500 | 3,525 | 38,700 |
| 2021/08/18 | 3,595 | 3,600 | 3,540 | 3,555 | 58,200 |
| 2021/08/17 | 3,740 | 3,760 | 3,640 | 3,660 | 68,900 |
| 2021/08/16 | 3,945 | 3,950 | 3,750 | 3,770 | 73,400 |
| 2021/08/13 | 4,000 | 4,025 | 3,975 | 3,975 | 31,400 |
| 2021/08/12 | 3,995 | 4,050 | 3,995 | 4,035 | 44,700 |
| 2021/08/11 | 4,035 | 4,055 | 3,970 | 3,995 | 56,700 |
| 2021/08/10 | 4,085 | 4,085 | 3,985 | 4,060 | 96,800 |
| 2021/08/06 | 3,975 | 3,990 | 3,925 | 3,945 | 46,200 |
| 2021/08/05 | 3,910 | 3,980 | 3,900 | 3,935 | 33,400 |
| 2021/08/04 | 3,965 | 3,975 | 3,895 | 3,910 | 31,600 |
| 2021/08/03 | 3,910 | 3,995 | 3,905 | 3,945 | 45,600 |
| 2021/08/02 | 3,825 | 3,940 | 3,825 | 3,930 | 44,900 |
| 2021/07/30 | 3,895 | 3,895 | 3,805 | 3,825 | 38,900 |
| 2021/07/29 | 3,780 | 3,860 | 3,780 | 3,845 | 24,800 |
| 2021/07/28 | 3,840 | 3,840 | 3,785 | 3,800 | 33,500 |
| 2021/07/27 | 3,945 | 3,955 | 3,880 | 3,910 | 21,800 |
| 2021/07/26 | 3,975 | 3,990 | 3,910 | 3,925 | 35,300 |
| 2021/07/21 | 3,900 | 3,965 | 3,845 | 3,845 | 29,600 |
| 2021/07/20 | 3,885 | 3,935 | 3,865 | 3,880 | 25,300 |
| 2021/07/19 | 4,020 | 4,020 | 3,940 | 3,940 | 51,100 |
| 2021/07/16 | 4,000 | 4,040 | 3,985 | 4,035 | 23,500 |
| 2021/07/15 | 4,090 | 4,090 | 3,980 | 4,025 | 49,200 |
| 2021/07/14 | 4,100 | 4,145 | 4,060 | 4,090 | 81,800 |
| 2021/07/13 | 3,995 | 4,060 | 3,970 | 4,030 | 56,900 |
| 2021/07/12 | 3,925 | 4,015 | 3,910 | 3,970 | 65,600 |
| 2021/07/09 | 3,775 | 3,810 | 3,725 | 3,785 | 37,700 |
| 2021/07/08 | 3,905 | 3,905 | 3,785 | 3,815 | 44,900 |
| 2021/07/07 | 3,920 | 3,935 | 3,895 | 3,910 | 35,600 |
| 2021/07/06 | 3,915 | 3,970 | 3,905 | 3,925 | 39,000 |
| 2021/07/05 | 3,925 | 3,960 | 3,885 | 3,915 | 40,100 |
| 2021/07/02 | 3,870 | 3,945 | 3,830 | 3,900 | 27,000 |
| 2021/07/01 | 3,920 | 3,925 | 3,820 | 3,870 | 62,500 |
| 2021/06/30 | 4,010 | 4,040 | 3,945 | 3,950 | 64,500 |
| 2021/06/29 | 4,005 | 4,040 | 3,960 | 3,980 | 75,900 |
| 2021/06/28 | 3,935 | 4,000 | 3,935 | 3,990 | 39,300 |
| 2021/06/25 | 3,885 | 3,970 | 3,885 | 3,955 | 72,300 |
| 2021/06/24 | 3,875 | 3,960 | 3,865 | 3,880 | 55,600 |
| 2021/06/23 | 3,900 | 3,945 | 3,835 | 3,870 | 63,000 |
| 2021/06/22 | 3,795 | 3,890 | 3,790 | 3,860 | 65,900 |
| 2021/06/21 | 3,760 | 3,795 | 3,715 | 3,750 | 59,500 |
| 2021/06/18 | 3,910 | 3,985 | 3,825 | 3,830 | 74,200 |
| 2021/06/17 | 3,980 | 4,030 | 3,890 | 3,910 | 110,900 |
| 2021/06/16 | 3,910 | 3,985 | 3,870 | 3,965 | 107,800 |
| 2021/06/15 | 3,875 | 3,985 | 3,855 | 3,910 | 139,100 |
| 2021/06/14 | 3,830 | 3,885 | 3,825 | 3,850 | 101,200 |
| 2021/06/11 | 3,730 | 3,795 | 3,700 | 3,780 | 72,400 |
| 2021/06/10 | 3,680 | 3,765 | 3,665 | 3,680 | 69,300 |
| 2021/06/09 | 3,755 | 3,790 | 3,685 | 3,685 | 62,400 |
| 2021/06/08 | 3,745 | 3,830 | 3,740 | 3,765 | 123,200 |
| 2021/06/07 | 3,700 | 3,775 | 3,695 | 3,715 | 84,900 |
| 2021/06/04 | 3,650 | 3,665 | 3,605 | 3,640 | 81,800 |
| 2021/06/03 | 3,645 | 3,665 | 3,615 | 3,650 | 41,300 |
| 2021/06/02 | 3,670 | 3,705 | 3,645 | 3,670 | 76,700 |
| 2021/06/01 | 3,630 | 3,670 | 3,600 | 3,660 | 57,300 |
| 2021/05/31 | 3,595 | 3,615 | 3,550 | 3,595 | 52,800 |
| 2021/05/28 | 3,450 | 3,570 | 3,445 | 3,555 | 58,800 |
| 2021/05/27 | 3,460 | 3,480 | 3,420 | 3,425 | 60,200 |
| 2021/05/26 | 3,470 | 3,525 | 3,455 | 3,455 | 32,800 |
| 2021/05/25 | 3,640 | 3,650 | 3,480 | 3,480 | 67,600 |
| 2021/05/24 | 3,545 | 3,630 | 3,490 | 3,610 | 95,500 |
| 2021/05/21 | 3,405 | 3,490 | 3,370 | 3,490 | 68,600 |
| 2021/05/20 | 3,420 | 3,460 | 3,390 | 3,405 | 41,800 |
| 2021/05/19 | 3,460 | 3,550 | 3,390 | 3,420 | 87,000 |
| 2021/05/18 | 3,605 | 3,625 | 3,460 | 3,485 | 92,800 |
| 2021/05/17 | 3,600 | 3,720 | 3,585 | 3,650 | 244,800 |
| 2021/05/14 | 3,435 | 3,435 | 3,375 | 3,425 | 39,600 |
| 2021/05/13 | 3,375 | 3,420 | 3,345 | 3,350 | 47,900 |
| 2021/05/12 | 3,470 | 3,510 | 3,400 | 3,445 | 60,700 |
| 2021/05/11 | 3,620 | 3,625 | 3,485 | 3,510 | 77,200 |
| 2021/05/10 | 3,660 | 3,690 | 3,615 | 3,620 | 44,300 |
| 2021/05/07 | 3,620 | 3,640 | 3,600 | 3,635 | 34,100 |
| 2021/05/06 | 3,560 | 3,620 | 3,560 | 3,620 | 50,700 |
| 2021/04/30 | 3,650 | 3,665 | 3,535 | 3,540 | 54,200 |
| 2021/04/28 | 3,645 | 3,645 | 3,600 | 3,640 | 41,600 |
| 2021/04/27 | 3,605 | 3,650 | 3,600 | 3,610 | 53,600 |
| 2021/04/26 | 3,630 | 3,630 | 3,545 | 3,605 | 45,800 |
| 2021/04/23 | 3,580 | 3,625 | 3,545 | 3,585 | 100,200 |
| 2021/04/22 | 3,555 | 3,585 | 3,525 | 3,580 | 66,100 |
| 2021/04/21 | 3,510 | 3,520 | 3,405 | 3,495 | 119,100 |
| 2021/04/20 | 3,590 | 3,660 | 3,550 | 3,550 | 113,300 |
| 2021/04/19 | 3,700 | 3,720 | 3,570 | 3,575 | 146,900 |
| 2021/04/16 | 3,635 | 3,725 | 3,585 | 3,685 | 358,400 |
| 2021/04/15 | 3,520 | 3,520 | 3,430 | 3,445 | 117,600 |
| 2021/04/14 | 3,500 | 3,540 | 3,465 | 3,520 | 88,200 |
| 2021/04/13 | 3,550 | 3,550 | 3,440 | 3,495 | 169,000 |
| 2021/04/12 | 3,330 | 3,375 | 3,285 | 3,345 | 42,000 |
| 2021/04/09 | 3,345 | 3,385 | 3,310 | 3,350 | 44,500 |
| 2021/04/08 | 3,390 | 3,395 | 3,330 | 3,385 | 51,300 |
| 2021/04/07 | 3,410 | 3,460 | 3,370 | 3,385 | 42,400 |
| 2021/04/06 | 3,500 | 3,500 | 3,400 | 3,405 | 64,900 |
| 2021/04/05 | 3,515 | 3,530 | 3,435 | 3,435 | 64,300 |
| 2021/04/02 | 3,330 | 3,460 | 3,330 | 3,445 | 111,800 |
| 2021/04/01 | 3,315 | 3,340 | 3,305 | 3,330 | 48,000 |
| 2021/03/31 | 3,305 | 3,320 | 3,270 | 3,290 | 44,700 |
| 2021/03/30 | 3,250 | 3,320 | 3,250 | 3,295 | 45,500 |
| 2021/03/29 | 3,340 | 3,360 | 3,290 | 3,315 | 79,300 |
| 2021/03/26 | 3,340 | 3,340 | 3,290 | 3,305 | 85,500 |
| 2021/03/25 | 3,260 | 3,320 | 3,255 | 3,300 | 23,700 |
| 2021/03/24 | 3,310 | 3,310 | 3,205 | 3,205 | 58,900 |
| 2021/03/23 | 3,310 | 3,350 | 3,295 | 3,315 | 38,700 |
| 2021/03/22 | 3,450 | 3,450 | 3,300 | 3,300 | 60,700 |
| 2021/03/19 | 3,335 | 3,425 | 3,330 | 3,410 | 82,900 |
| 2021/03/18 | 3,310 | 3,365 | 3,295 | 3,365 | 68,900 |
| 2021/03/17 | 3,305 | 3,340 | 3,265 | 3,315 | 120,700 |
| 2021/03/16 | 3,450 | 3,450 | 3,320 | 3,360 | 115,600 |
| 2021/03/15 | 3,365 | 3,430 | 3,310 | 3,335 | 98,800 |
| 2021/03/12 | 3,500 | 3,530 | 3,480 | 3,505 | 119,000 |
| 2021/03/11 | 3,520 | 3,520 | 3,450 | 3,500 | 86,700 |
| 2021/03/10 | 3,565 | 3,565 | 3,475 | 3,520 | 48,800 |
| 2021/03/09 | 3,435 | 3,490 | 3,345 | 3,460 | 156,000 |
| 2021/03/08 | 3,550 | 3,585 | 3,485 | 3,505 | 107,900 |
| 2021/03/05 | 3,525 | 3,565 | 3,460 | 3,550 | 74,900 |
| 2021/03/04 | 3,610 | 3,685 | 3,575 | 3,620 | 87,400 |
| 2021/03/03 | 3,785 | 3,800 | 3,645 | 3,660 | 52,300 |
| 2021/03/02 | 3,690 | 3,805 | 3,685 | 3,715 | 75,200 |
| 2021/03/01 | 3,640 | 3,750 | 3,630 | 3,650 | 63,600 |
| 2021/02/26 | 3,545 | 3,635 | 3,430 | 3,605 | 186,700 |
| 2021/02/25 | 3,605 | 3,675 | 3,520 | 3,590 | 146,300 |
| 2021/02/24 | 3,785 | 3,790 | 3,655 | 3,720 | 99,900 |
| 2021/02/22 | 3,895 | 3,910 | 3,720 | 3,775 | 74,500 |
| 2021/02/19 | 3,860 | 3,915 | 3,770 | 3,895 | 133,600 |
| 2021/02/18 | 4,140 | 4,145 | 3,900 | 3,905 | 93,800 |
| 2021/02/17 | 4,225 | 4,280 | 4,170 | 4,175 | 50,800 |
| 2021/02/16 | 4,205 | 4,320 | 4,195 | 4,270 | 68,000 |
| 2021/02/15 | 4,245 | 4,295 | 4,200 | 4,220 | 59,700 |
| 2021/02/12 | 4,260 | 4,330 | 4,185 | 4,315 | 87,000 |
| 2021/02/10 | 4,400 | 4,420 | 4,350 | 4,400 | 40,300 |
| 2021/02/09 | 4,400 | 4,435 | 4,305 | 4,435 | 98,100 |
| 2021/02/08 | 4,465 | 4,510 | 4,345 | 4,505 | 67,000 |
| 2021/02/05 | 4,540 | 4,555 | 4,470 | 4,475 | 29,400 |
| 2021/02/04 | 4,620 | 4,710 | 4,505 | 4,530 | 81,400 |
| 2021/02/03 | 4,655 | 4,740 | 4,580 | 4,620 | 63,300 |
| 2021/02/02 | 4,565 | 4,650 | 4,520 | 4,630 | 77,600 |
| 2021/02/01 | 4,500 | 4,600 | 4,420 | 4,565 | 84,100 |
| 2021/01/29 | 4,375 | 4,480 | 4,355 | 4,465 | 120,400 |
| 2021/01/28 | 4,325 | 4,430 | 4,270 | 4,335 | 97,900 |
| 2021/01/27 | 4,450 | 4,515 | 4,385 | 4,395 | 64,800 |
| 2021/01/26 | 4,445 | 4,480 | 4,415 | 4,450 | 47,700 |
| 2021/01/25 | 4,420 | 4,545 | 4,380 | 4,495 | 70,100 |
| 2021/01/22 | 4,395 | 4,420 | 4,335 | 4,375 | 57,600 |
| 2021/01/21 | 4,400 | 4,460 | 4,360 | 4,445 | 68,800 |
| 2021/01/20 | 4,400 | 4,420 | 4,355 | 4,400 | 37,000 |
| 2021/01/19 | 4,400 | 4,420 | 4,345 | 4,415 | 43,200 |
| 2021/01/18 | 4,300 | 4,420 | 4,285 | 4,410 | 54,000 |
| 2021/01/15 | 4,420 | 4,425 | 4,335 | 4,345 | 65,500 |
| 2021/01/14 | 4,385 | 4,545 | 4,380 | 4,415 | 106,900 |
| 2021/01/13 | 4,175 | 4,385 | 4,175 | 4,365 | 73,600 |
| 2021/01/12 | 4,225 | 4,265 | 4,185 | 4,200 | 50,100 |
| 2021/01/08 | 4,360 | 4,360 | 4,245 | 4,265 | 66,800 |
| 2021/01/07 | 4,300 | 4,395 | 4,235 | 4,360 | 74,100 |
| 2021/01/06 | 4,350 | 4,400 | 4,280 | 4,300 | 74,300 |
| 2021/01/05 | 4,200 | 4,375 | 4,200 | 4,310 | 98,000 |
| 2021/01/04 | 4,200 | 4,200 | 4,110 | 4,195 | 36,000 |