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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,032 | 2,086 | 2,003 | 2,065 | 148,500 |
| 2024/12/27 | 2,052 | 2,075 | 2,009 | 2,024 | 236,300 |
| 2024/12/26 | 2,048 | 2,078 | 2,042 | 2,047 | 129,100 |
| 2024/12/25 | 2,031 | 2,049 | 2,025 | 2,040 | 68,800 |
| 2024/12/24 | 2,063 | 2,064 | 2,008 | 2,020 | 191,200 |
| 2024/12/23 | 2,066 | 2,066 | 1,998 | 2,051 | 245,100 |
| 2024/12/20 | 2,085 | 2,107 | 2,060 | 2,065 | 210,400 |
| 2024/12/19 | 2,125 | 2,140 | 2,097 | 2,104 | 267,200 |
| 2024/12/18 | 2,088 | 2,130 | 2,088 | 2,110 | 201,900 |
| 2024/12/17 | 2,093 | 2,109 | 2,048 | 2,050 | 198,100 |
| 2024/12/16 | 2,050 | 2,103 | 2,006 | 2,082 | 242,100 |
| 2024/12/13 | 1,997 | 2,043 | 1,997 | 2,006 | 201,300 |
| 2024/12/12 | 1,975 | 1,998 | 1,962 | 1,991 | 164,300 |
| 2024/12/11 | 1,966 | 1,975 | 1,931 | 1,961 | 128,000 |
| 2024/12/10 | 1,920 | 2,005 | 1,920 | 1,979 | 293,300 |
| 2024/12/09 | 1,870 | 1,906 | 1,870 | 1,888 | 203,600 |
| 2024/12/06 | 1,823 | 1,865 | 1,815 | 1,863 | 274,000 |
| 2024/12/05 | 1,830 | 1,833 | 1,806 | 1,813 | 179,400 |
| 2024/12/04 | 1,838 | 1,857 | 1,815 | 1,841 | 203,400 |
| 2024/12/03 | 1,838 | 1,851 | 1,801 | 1,847 | 187,900 |
| 2024/12/02 | 1,850 | 1,868 | 1,835 | 1,843 | 120,700 |
| 2024/11/29 | 1,820 | 1,861 | 1,820 | 1,832 | 122,900 |
| 2024/11/28 | 1,842 | 1,876 | 1,836 | 1,855 | 58,700 |
| 2024/11/27 | 1,898 | 1,937 | 1,845 | 1,863 | 167,900 |
| 2024/11/26 | 1,826 | 1,887 | 1,826 | 1,882 | 141,200 |
| 2024/11/25 | 1,872 | 1,872 | 1,802 | 1,826 | 117,700 |
| 2024/11/22 | 1,863 | 1,893 | 1,863 | 1,870 | 105,000 |
| 2024/11/21 | 1,875 | 1,883 | 1,859 | 1,862 | 70,500 |
| 2024/11/20 | 1,855 | 1,876 | 1,851 | 1,856 | 87,600 |
| 2024/11/19 | 1,789 | 1,859 | 1,785 | 1,853 | 166,800 |
| 2024/11/18 | 1,789 | 1,833 | 1,777 | 1,790 | 132,400 |
| 2024/11/15 | 1,830 | 1,860 | 1,807 | 1,829 | 177,400 |
| 2024/11/14 | 1,826 | 1,897 | 1,800 | 1,825 | 223,300 |
| 2024/11/13 | 1,770 | 1,794 | 1,750 | 1,786 | 106,800 |
| 2024/11/12 | 1,800 | 1,811 | 1,766 | 1,774 | 106,100 |
| 2024/11/11 | 1,780 | 1,806 | 1,769 | 1,805 | 136,000 |
| 2024/11/08 | 1,754 | 1,780 | 1,752 | 1,764 | 148,200 |
| 2024/11/07 | 1,720 | 1,745 | 1,710 | 1,740 | 125,500 |
| 2024/11/06 | 1,710 | 1,740 | 1,701 | 1,720 | 64,200 |
| 2024/11/05 | 1,680 | 1,705 | 1,660 | 1,700 | 62,000 |
| 2024/11/01 | 1,666 | 1,690 | 1,659 | 1,673 | 60,700 |
| 2024/10/31 | 1,660 | 1,702 | 1,660 | 1,700 | 45,400 |
| 2024/10/30 | 1,670 | 1,683 | 1,649 | 1,668 | 82,200 |
| 2024/10/29 | 1,618 | 1,645 | 1,600 | 1,645 | 33,300 |
| 2024/10/28 | 1,595 | 1,637 | 1,595 | 1,623 | 63,000 |
| 2024/10/25 | 1,600 | 1,622 | 1,593 | 1,604 | 56,700 |
| 2024/10/24 | 1,598 | 1,600 | 1,582 | 1,600 | 33,200 |
| 2024/10/23 | 1,591 | 1,620 | 1,587 | 1,613 | 42,300 |
| 2024/10/22 | 1,612 | 1,612 | 1,584 | 1,591 | 52,300 |
| 2024/10/21 | 1,618 | 1,641 | 1,609 | 1,610 | 56,700 |
| 2024/10/18 | 1,612 | 1,641 | 1,612 | 1,636 | 32,200 |
| 2024/10/17 | 1,640 | 1,654 | 1,608 | 1,615 | 122,400 |
| 2024/10/16 | 1,601 | 1,643 | 1,601 | 1,633 | 70,500 |
| 2024/10/15 | 1,650 | 1,650 | 1,610 | 1,633 | 81,100 |
| 2024/10/11 | 1,650 | 1,675 | 1,649 | 1,656 | 41,200 |
| 2024/10/10 | 1,662 | 1,690 | 1,650 | 1,673 | 40,100 |
| 2024/10/09 | 1,660 | 1,685 | 1,651 | 1,675 | 78,400 |
| 2024/10/08 | 1,694 | 1,708 | 1,679 | 1,700 | 50,500 |
| 2024/10/07 | 1,748 | 1,748 | 1,716 | 1,728 | 42,300 |
| 2024/10/04 | 1,713 | 1,731 | 1,698 | 1,731 | 62,400 |
| 2024/10/03 | 1,747 | 1,750 | 1,706 | 1,714 | 69,800 |
| 2024/10/02 | 1,745 | 1,745 | 1,711 | 1,713 | 55,100 |
| 2024/10/01 | 1,746 | 1,796 | 1,746 | 1,764 | 74,000 |
| 2024/09/30 | 1,705 | 1,740 | 1,705 | 1,727 | 61,100 |
| 2024/09/27 | 1,710 | 1,773 | 1,707 | 1,745 | 79,600 |
| 2024/09/26 | 1,735 | 1,736 | 1,708 | 1,721 | 55,600 |
| 2024/09/25 | 1,699 | 1,750 | 1,693 | 1,733 | 89,700 |
| 2024/09/24 | 1,649 | 1,707 | 1,639 | 1,699 | 134,400 |
| 2024/09/20 | 1,640 | 1,678 | 1,633 | 1,642 | 113,600 |
| 2024/09/19 | 1,619 | 1,628 | 1,599 | 1,612 | 124,500 |
| 2024/09/18 | 1,605 | 1,622 | 1,585 | 1,595 | 117,500 |
| 2024/09/17 | 1,588 | 1,598 | 1,556 | 1,584 | 209,600 |
| 2024/09/13 | 1,615 | 1,628 | 1,582 | 1,603 | 108,600 |
| 2024/09/12 | 1,602 | 1,646 | 1,596 | 1,635 | 279,600 |
| 2024/09/11 | 1,640 | 1,645 | 1,566 | 1,578 | 637,700 |
| 2024/09/10 | 1,463 | 1,545 | 1,454 | 1,538 | 206,200 |
| 2024/09/09 | 1,488 | 1,488 | 1,434 | 1,467 | 170,000 |
| 2024/09/06 | 1,502 | 1,522 | 1,492 | 1,505 | 101,000 |
| 2024/09/05 | 1,448 | 1,526 | 1,440 | 1,508 | 183,600 |
| 2024/09/04 | 1,455 | 1,484 | 1,441 | 1,456 | 199,300 |
| 2024/09/03 | 1,441 | 1,491 | 1,427 | 1,485 | 121,700 |
| 2024/09/02 | 1,477 | 1,481 | 1,439 | 1,448 | 82,600 |
| 2024/08/30 | 1,462 | 1,477 | 1,451 | 1,474 | 105,200 |
| 2024/08/29 | 1,452 | 1,462 | 1,445 | 1,450 | 58,300 |
| 2024/08/28 | 1,448 | 1,470 | 1,420 | 1,469 | 177,000 |
| 2024/08/27 | 1,453 | 1,487 | 1,451 | 1,460 | 116,600 |
| 2024/08/26 | 1,443 | 1,454 | 1,419 | 1,453 | 169,600 |
| 2024/08/23 | 1,435 | 1,457 | 1,432 | 1,450 | 99,200 |
| 2024/08/22 | 1,439 | 1,470 | 1,426 | 1,438 | 115,200 |
| 2024/08/21 | 1,419 | 1,439 | 1,408 | 1,435 | 149,700 |
| 2024/08/20 | 1,445 | 1,464 | 1,435 | 1,443 | 64,100 |
| 2024/08/19 | 1,450 | 1,463 | 1,421 | 1,423 | 199,500 |
| 2024/08/16 | 1,461 | 1,485 | 1,455 | 1,472 | 85,200 |
| 2024/08/15 | 1,424 | 1,461 | 1,403 | 1,439 | 112,800 |
| 2024/08/14 | 1,444 | 1,454 | 1,410 | 1,431 | 248,700 |
| 2024/08/13 | 1,400 | 1,458 | 1,358 | 1,458 | 430,300 |
| 2024/08/09 | 1,606 | 1,610 | 1,525 | 1,546 | 91,100 |
| 2024/08/08 | 1,563 | 1,605 | 1,560 | 1,581 | 71,100 |
| 2024/08/07 | 1,513 | 1,588 | 1,501 | 1,569 | 137,800 |
| 2024/08/06 | 1,511 | 1,599 | 1,507 | 1,580 | 138,600 |
| 2024/08/05 | 1,601 | 1,613 | 1,390 | 1,391 | 189,800 |
| 2024/08/02 | 1,732 | 1,737 | 1,692 | 1,694 | 93,300 |
| 2024/08/01 | 1,800 | 1,800 | 1,772 | 1,772 | 86,700 |
| 2024/07/31 | 1,855 | 1,855 | 1,821 | 1,854 | 53,300 |
| 2024/07/30 | 1,886 | 1,886 | 1,838 | 1,860 | 31,400 |
| 2024/07/29 | 1,845 | 1,877 | 1,834 | 1,874 | 59,100 |
| 2024/07/26 | 1,824 | 1,839 | 1,805 | 1,830 | 111,000 |
| 2024/07/25 | 1,814 | 1,840 | 1,809 | 1,824 | 107,500 |
| 2024/07/24 | 1,875 | 1,891 | 1,852 | 1,852 | 63,100 |
| 2024/07/23 | 1,903 | 1,910 | 1,878 | 1,896 | 54,900 |
| 2024/07/22 | 1,918 | 1,923 | 1,876 | 1,894 | 74,000 |
| 2024/07/19 | 1,927 | 1,938 | 1,917 | 1,923 | 113,700 |
| 2024/07/18 | 1,980 | 1,982 | 1,918 | 1,922 | 115,400 |
| 2024/07/17 | 1,977 | 2,003 | 1,973 | 1,987 | 86,000 |
| 2024/07/16 | 1,970 | 1,994 | 1,961 | 1,977 | 97,100 |
| 2024/07/12 | 1,956 | 1,988 | 1,944 | 1,956 | 91,400 |
| 2024/07/11 | 1,946 | 1,977 | 1,946 | 1,970 | 92,900 |
| 2024/07/10 | 1,908 | 1,925 | 1,895 | 1,922 | 108,000 |
| 2024/07/09 | 1,898 | 1,945 | 1,897 | 1,930 | 164,300 |
| 2024/07/08 | 1,836 | 1,888 | 1,836 | 1,878 | 86,200 |
| 2024/07/05 | 1,840 | 1,857 | 1,819 | 1,825 | 64,600 |
| 2024/07/04 | 1,837 | 1,845 | 1,818 | 1,829 | 99,500 |
| 2024/07/03 | 1,820 | 1,847 | 1,805 | 1,837 | 98,900 |
| 2024/07/02 | 1,787 | 1,816 | 1,776 | 1,805 | 123,700 |
| 2024/07/01 | 1,720 | 1,802 | 1,720 | 1,796 | 146,200 |
| 2024/06/28 | 1,678 | 1,717 | 1,678 | 1,706 | 125,700 |
| 2024/06/27 | 1,651 | 1,707 | 1,650 | 1,698 | 148,600 |
| 2024/06/26 | 1,660 | 1,674 | 1,648 | 1,670 | 131,700 |
| 2024/06/25 | 1,649 | 1,672 | 1,649 | 1,669 | 152,400 |
| 2024/06/24 | 1,648 | 1,684 | 1,644 | 1,656 | 111,600 |
| 2024/06/21 | 1,630 | 1,672 | 1,610 | 1,652 | 310,400 |
| 2024/06/20 | 1,655 | 1,673 | 1,651 | 1,660 | 122,600 |
| 2024/06/19 | 1,650 | 1,670 | 1,639 | 1,649 | 115,000 |
| 2024/06/18 | 1,629 | 1,646 | 1,603 | 1,645 | 156,500 |
| 2024/06/17 | 1,624 | 1,624 | 1,574 | 1,597 | 323,600 |
| 2024/06/14 | 1,615 | 1,633 | 1,609 | 1,627 | 90,600 |
| 2024/06/13 | 1,657 | 1,657 | 1,621 | 1,624 | 88,200 |
| 2024/06/12 | 1,650 | 1,664 | 1,641 | 1,643 | 81,800 |
| 2024/06/11 | 1,668 | 1,682 | 1,661 | 1,663 | 62,800 |
| 2024/06/10 | 1,640 | 1,676 | 1,639 | 1,668 | 79,100 |
| 2024/06/07 | 1,650 | 1,653 | 1,625 | 1,642 | 102,000 |
| 2024/06/06 | 1,676 | 1,676 | 1,655 | 1,660 | 87,400 |
| 2024/06/05 | 1,698 | 1,725 | 1,676 | 1,686 | 78,100 |
| 2024/06/04 | 1,679 | 1,710 | 1,661 | 1,691 | 94,100 |
| 2024/06/03 | 1,675 | 1,706 | 1,672 | 1,694 | 73,500 |
| 2024/05/31 | 1,641 | 1,669 | 1,641 | 1,664 | 65,600 |
| 2024/05/30 | 1,614 | 1,652 | 1,612 | 1,637 | 67,200 |
| 2024/05/29 | 1,665 | 1,665 | 1,636 | 1,636 | 112,500 |
| 2024/05/28 | 1,673 | 1,683 | 1,669 | 1,674 | 51,000 |
| 2024/05/27 | 1,720 | 1,721 | 1,666 | 1,672 | 136,100 |
| 2024/05/24 | 1,721 | 1,730 | 1,715 | 1,717 | 40,400 |
| 2024/05/23 | 1,730 | 1,747 | 1,730 | 1,738 | 33,700 |
| 2024/05/22 | 1,710 | 1,736 | 1,707 | 1,716 | 76,800 |
| 2024/05/21 | 1,774 | 1,779 | 1,743 | 1,745 | 117,300 |
| 2024/05/20 | 1,722 | 1,750 | 1,704 | 1,734 | 105,700 |
| 2024/05/17 | 1,740 | 1,740 | 1,715 | 1,733 | 82,900 |
| 2024/05/16 | 1,777 | 1,777 | 1,724 | 1,750 | 185,100 |
| 2024/05/15 | 1,820 | 1,828 | 1,795 | 1,806 | 76,700 |
| 2024/05/14 | 1,845 | 1,850 | 1,815 | 1,817 | 100,900 |
| 2024/05/13 | 1,919 | 1,935 | 1,850 | 1,863 | 179,400 |
| 2024/05/10 | 2,012 | 2,075 | 2,000 | 2,041 | 72,800 |
| 2024/05/09 | 2,034 | 2,070 | 2,017 | 2,044 | 77,800 |
| 2024/05/08 | 2,006 | 2,044 | 1,986 | 2,036 | 51,100 |
| 2024/05/07 | 1,975 | 2,011 | 1,969 | 2,003 | 73,900 |
| 2024/05/02 | 1,965 | 1,980 | 1,949 | 1,969 | 32,300 |
| 2024/05/01 | 1,923 | 1,972 | 1,923 | 1,965 | 32,700 |
| 2024/04/30 | 1,926 | 1,984 | 1,926 | 1,955 | 64,800 |
| 2024/04/26 | 1,910 | 1,922 | 1,885 | 1,912 | 57,300 |
| 2024/04/25 | 1,934 | 1,984 | 1,930 | 1,930 | 33,900 |
| 2024/04/24 | 1,922 | 1,955 | 1,905 | 1,934 | 60,200 |
| 2024/04/23 | 1,939 | 1,944 | 1,906 | 1,910 | 14,700 |
| 2024/04/22 | 1,896 | 1,931 | 1,885 | 1,931 | 35,400 |
| 2024/04/19 | 1,948 | 1,948 | 1,878 | 1,902 | 42,500 |
| 2024/04/18 | 1,920 | 1,973 | 1,915 | 1,948 | 35,900 |
| 2024/04/17 | 1,962 | 1,962 | 1,920 | 1,931 | 26,700 |
| 2024/04/16 | 1,965 | 1,993 | 1,948 | 1,948 | 36,300 |
| 2024/04/15 | 1,980 | 1,996 | 1,970 | 1,985 | 43,400 |
| 2024/04/12 | 1,960 | 2,028 | 1,960 | 2,018 | 66,900 |
| 2024/04/11 | 1,914 | 1,962 | 1,914 | 1,952 | 31,300 |
| 2024/04/10 | 1,881 | 1,943 | 1,881 | 1,929 | 34,200 |
| 2024/04/09 | 1,899 | 1,906 | 1,870 | 1,901 | 43,000 |
| 2024/04/08 | 1,888 | 1,905 | 1,854 | 1,870 | 56,700 |
| 2024/04/05 | 1,876 | 1,909 | 1,868 | 1,890 | 42,000 |
| 2024/04/04 | 1,920 | 1,920 | 1,896 | 1,896 | 27,700 |
| 2024/04/03 | 1,901 | 1,927 | 1,887 | 1,901 | 39,500 |
| 2024/04/02 | 1,988 | 1,988 | 1,921 | 1,923 | 52,800 |
| 2024/04/01 | 1,996 | 2,030 | 1,960 | 1,968 | 55,700 |
| 2024/03/29 | 1,972 | 1,986 | 1,955 | 1,973 | 43,800 |
| 2024/03/28 | 1,979 | 2,000 | 1,969 | 1,971 | 30,300 |
| 2024/03/27 | 1,994 | 2,000 | 1,973 | 1,982 | 45,100 |
| 2024/03/26 | 1,995 | 2,005 | 1,993 | 1,994 | 18,100 |
| 2024/03/25 | 2,026 | 2,031 | 1,995 | 1,995 | 47,900 |
| 2024/03/22 | 2,040 | 2,053 | 2,026 | 2,038 | 37,300 |
| 2024/03/21 | 2,028 | 2,029 | 1,996 | 2,029 | 63,400 |
| 2024/03/19 | 1,993 | 2,025 | 1,952 | 2,009 | 101,000 |
| 2024/03/18 | 1,945 | 1,975 | 1,928 | 1,964 | 156,700 |
| 2024/03/15 | 1,950 | 1,954 | 1,920 | 1,945 | 64,900 |
| 2024/03/14 | 1,956 | 1,985 | 1,934 | 1,952 | 103,400 |
| 2024/03/13 | 2,000 | 2,051 | 1,970 | 1,990 | 101,600 |
| 2024/03/12 | 1,931 | 1,993 | 1,894 | 1,993 | 107,100 |
| 2024/03/11 | 1,987 | 1,987 | 1,930 | 1,943 | 106,000 |
| 2024/03/08 | 1,959 | 2,030 | 1,951 | 2,012 | 151,400 |
| 2024/03/07 | 1,960 | 1,970 | 1,920 | 1,937 | 92,700 |
| 2024/03/06 | 1,907 | 1,950 | 1,906 | 1,950 | 60,700 |
| 2024/03/05 | 1,920 | 1,950 | 1,901 | 1,937 | 62,700 |
| 2024/03/04 | 1,911 | 1,925 | 1,896 | 1,910 | 58,800 |
| 2024/03/01 | 1,895 | 1,936 | 1,884 | 1,906 | 57,000 |
| 2024/02/29 | 1,875 | 1,908 | 1,848 | 1,896 | 76,100 |
| 2024/02/28 | 1,900 | 1,910 | 1,880 | 1,880 | 59,100 |
| 2024/02/27 | 1,897 | 1,926 | 1,881 | 1,906 | 86,500 |
| 2024/02/26 | 1,878 | 1,909 | 1,872 | 1,903 | 79,800 |
| 2024/02/22 | 1,883 | 1,883 | 1,845 | 1,869 | 86,300 |
| 2024/02/21 | 1,918 | 1,921 | 1,873 | 1,883 | 78,600 |
| 2024/02/20 | 1,945 | 1,945 | 1,911 | 1,917 | 81,800 |
| 2024/02/19 | 1,885 | 1,977 | 1,885 | 1,964 | 132,700 |
| 2024/02/16 | 1,866 | 1,926 | 1,856 | 1,885 | 105,400 |
| 2024/02/15 | 1,898 | 1,898 | 1,805 | 1,843 | 151,800 |
| 2024/02/14 | 1,904 | 1,913 | 1,855 | 1,873 | 181,700 |
| 2024/02/13 | 1,898 | 1,957 | 1,883 | 1,900 | 295,700 |
| 2024/02/09 | 1,800 | 1,815 | 1,766 | 1,784 | 114,700 |
| 2024/02/08 | 1,787 | 1,790 | 1,759 | 1,786 | 143,900 |
| 2024/02/07 | 1,838 | 1,838 | 1,787 | 1,787 | 211,500 |
| 2024/02/06 | 1,886 | 1,886 | 1,847 | 1,853 | 62,600 |
| 2024/02/05 | 1,865 | 1,894 | 1,855 | 1,884 | 56,900 |
| 2024/02/02 | 1,860 | 1,883 | 1,849 | 1,851 | 111,700 |
| 2024/02/01 | 1,856 | 1,864 | 1,835 | 1,848 | 80,600 |
| 2024/01/31 | 1,867 | 1,872 | 1,853 | 1,868 | 54,900 |
| 2024/01/30 | 1,886 | 1,900 | 1,859 | 1,865 | 164,900 |
| 2024/01/29 | 1,909 | 1,909 | 1,883 | 1,889 | 79,600 |
| 2024/01/26 | 1,920 | 1,930 | 1,896 | 1,909 | 64,700 |
| 2024/01/25 | 1,920 | 1,947 | 1,916 | 1,924 | 51,600 |
| 2024/01/24 | 1,940 | 1,941 | 1,911 | 1,914 | 49,500 |
| 2024/01/23 | 1,951 | 1,964 | 1,932 | 1,945 | 76,600 |
| 2024/01/22 | 1,945 | 1,970 | 1,937 | 1,942 | 45,500 |
| 2024/01/19 | 1,929 | 1,959 | 1,925 | 1,940 | 21,600 |
| 2024/01/18 | 1,921 | 1,947 | 1,916 | 1,918 | 40,900 |
| 2024/01/17 | 1,970 | 1,972 | 1,920 | 1,920 | 65,400 |
| 2024/01/16 | 1,996 | 1,996 | 1,960 | 1,966 | 35,700 |
| 2024/01/15 | 1,998 | 2,000 | 1,973 | 1,987 | 41,200 |
| 2024/01/12 | 1,982 | 1,991 | 1,960 | 1,989 | 36,000 |
| 2024/01/11 | 1,999 | 1,999 | 1,959 | 1,974 | 61,300 |
| 2024/01/10 | 1,969 | 1,995 | 1,969 | 1,983 | 32,900 |
| 2024/01/09 | 1,977 | 2,002 | 1,961 | 1,967 | 40,700 |
| 2024/01/05 | 2,000 | 2,001 | 1,955 | 1,968 | 56,400 |
| 2024/01/04 | 1,977 | 2,005 | 1,961 | 2,000 | 33,900 |