日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＩＴＴＡＮ(6493)の株価時系列情報

ＮＩＴＴＡＮ(6493)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
1990/12/28 725 735 725 735 5,000
1990/12/27 720 732 719 732 12,000
1990/12/26 750 750 720 720 2,000
1990/12/25 775 775 750 750 11,000
1990/12/21 785 785 770 770 11,000
1990/12/20 790 790 790 790 8,000
1990/12/19 780 790 780 790 19,000
1990/12/18 781 782 775 780 35,000
1990/12/17 776 786 775 779 45,000
1990/12/14 786 786 778 778 44,000
1990/12/13 790 801 780 780 33,000
1990/12/12 790 790 783 785 21,000
1990/12/11 790 790 790 790 12,000
1990/12/10 782 801 782 801 8,000
1990/12/07 765 772 765 772 14,000
1990/12/06 770 775 770 770 12,000
1990/12/05 770 780 770 775 28,000
1990/12/04 790 790 775 780 11,000
1990/12/03 800 800 795 795 5,000
1990/11/30 795 795 780 790 18,000
1990/11/29 835 835 818 818 18,000
1990/11/28 845 845 835 840 14,000
1990/11/27 845 850 840 840 9,000
1990/11/26 846 846 845 846 19,000
1990/11/21 860 860 850 856 23,000
1990/11/20 860 860 850 860 36,000
1990/11/19 870 870 862 862 11,000
1990/11/16 870 870 865 865 41,000
1990/11/15 881 881 860 871 28,000
1990/11/13 900 900 890 890 9,000
1990/11/09 895 900 890 895 35,000
1990/11/08 899 900 895 896 18,000
1990/11/07 915 920 911 920 15,000
1990/11/06 931 931 911 930 14,000
1990/11/05 903 911 903 911 73,000
1990/11/02 905 905 900 900 10,000
1990/11/01 915 915 890 900 18,000
1990/10/31 941 941 925 925 23,000
1990/10/30 942 943 941 941 8,000
1990/10/26 965 965 940 940 27,000
1990/10/25 960 963 955 963 22,000
1990/10/24 961 961 953 953 9,000
1990/10/23 930 951 930 951 14,000
1990/10/22 912 920 910 920 29,000
1990/10/19 905 915 902 911 28,000
1990/10/18 910 910 900 910 26,000
1990/10/17 925 925 910 910 11,000
1990/10/16 911 911 905 905 8,000
1990/10/15 900 900 895 895 11,000
1990/10/12 900 910 890 910 28,000
1990/10/11 899 915 890 915 18,000
1990/10/09 900 920 900 920 8,000
1990/10/08 870 881 870 881 4,000
1990/10/05 866 866 850 850 20,000
1990/10/04 850 850 820 850 41,000
1990/10/03 834 851 830 850 36,000
1990/10/02 791 824 791 824 42,000
1990/10/01 799 800 784 784 36,000
1990/09/28 830 830 830 830 17,000
1990/09/27 860 861 840 860 58,000
1990/09/26 920 920 880 880 56,000
1990/09/25 940 940 920 920 39,000
1990/09/21 925 940 920 940 22,000
1990/09/20 960 970 960 960 11,000
1990/09/19 960 960 960 960 7,000
1990/09/18 990 990 960 960 50,000
1990/09/17 990 1,000 990 990 24,000
1990/09/14 990 995 990 990 12,000
1990/09/13 999 1,000 990 990 23,000
1990/09/12 1,000 1,000 999 1,000 36,000
1990/09/11 1,000 1,000 1,000 1,000 12,000
1990/09/10 971 981 970 981 19,000
1990/09/07 970 975 960 970 48,000
1990/09/06 1,010 1,010 970 970 24,000
1990/09/05 1,030 1,030 980 1,000 50,000
1990/09/04 1,080 1,080 1,020 1,020 27,000
1990/09/03 1,080 1,100 1,080 1,080 22,000
1990/08/31 1,080 1,080 1,050 1,080 30,000
1990/08/30 1,100 1,100 1,050 1,080 45,000
1990/08/29 1,110 1,110 1,090 1,100 14,000
1990/08/28 1,130 1,130 1,100 1,110 25,000
1990/08/27 1,000 1,040 1,000 1,040 19,000
1990/08/24 1,000 1,040 968 969 149,000
1990/08/23 1,070 1,070 1,000 1,020 85,000
1990/08/22 1,140 1,140 1,080 1,110 87,000
1990/08/21 1,160 1,190 1,150 1,150 27,000
1990/08/20 1,130 1,140 1,110 1,140 17,000
1990/08/17 1,160 1,180 1,150 1,150 41,000
1990/08/16 1,210 1,220 1,180 1,200 26,000
1990/08/15 1,180 1,220 1,150 1,220 47,000
1990/08/14 1,120 1,140 1,090 1,120 58,000
1990/08/13 1,200 1,200 1,080 1,080 70,000
1990/08/10 1,220 1,230 1,160 1,180 91,000
1990/08/09 1,230 1,240 1,170 1,170 118,000
1990/08/08 1,120 1,230 1,110 1,210 114,000
1990/08/07 1,140 1,180 1,140 1,140 131,000
1990/08/06 1,280 1,290 1,200 1,200 176,000
1990/08/03 1,310 1,370 1,280 1,340 891,000
1990/08/02 1,320 1,340 1,280 1,300 763,000
1990/08/01 1,250 1,320 1,240 1,310 647,000
1990/07/31 1,220 1,240 1,200 1,240 114,000
1990/07/30 1,200 1,220 1,180 1,200 53,000
1990/07/27 1,250 1,250 1,200 1,240 177,000
1990/07/26 1,270 1,270 1,240 1,250 145,000
1990/07/25 1,260 1,270 1,250 1,270 274,000
1990/07/24 1,230 1,250 1,200 1,230 160,000
1990/07/23 1,240 1,240 1,200 1,200 79,000
1990/07/20 1,220 1,230 1,190 1,190 159,000
1990/07/19 1,240 1,250 1,210 1,230 139,000
1990/07/18 1,250 1,260 1,240 1,250 178,000
1990/07/17 1,270 1,280 1,240 1,250 304,000
1990/07/16 1,210 1,270 1,210 1,270 429,000
1990/07/13 1,160 1,230 1,150 1,220 270,000
1990/07/12 1,170 1,180 1,150 1,160 49,000
1990/07/11 1,150 1,160 1,140 1,150 76,000
1990/07/10 1,170 1,170 1,150 1,150 107,000
1990/07/09 1,150 1,160 1,130 1,130 150,000
1990/07/06 1,140 1,150 1,100 1,150 126,000
1990/07/05 1,090 1,130 1,080 1,130 106,000
1990/07/04 1,060 1,070 1,050 1,060 41,000
1990/07/03 1,090 1,090 1,050 1,080 20,000
1990/07/02 1,060 1,070 1,040 1,070 18,000
1990/06/29 1,050 1,050 1,030 1,030 19,000
1990/06/28 1,070 1,080 1,040 1,070 18,000
1990/06/27 1,030 1,060 1,020 1,050 41,000
1990/06/26 1,020 1,030 1,010 1,020 16,000
1990/06/25 1,050 1,050 1,010 1,010 31,000
1990/06/22 1,080 1,080 1,070 1,070 33,000
1990/06/21 1,090 1,100 1,090 1,100 12,000
1990/06/20 1,100 1,110 1,080 1,080 25,000
1990/06/19 1,130 1,130 1,110 1,110 50,000
1990/06/18 1,150 1,180 1,140 1,150 114,000
1990/06/15 1,130 1,130 1,100 1,130 129,000
1990/06/14 1,050 1,130 1,050 1,130 130,000
1990/06/13 1,050 1,080 1,050 1,060 103,000
1990/06/12 1,050 1,070 1,050 1,070 19,000
1990/06/11 1,070 1,080 1,050 1,050 26,000
1990/06/08 1,070 1,080 1,050 1,060 59,000
1990/06/07 1,070 1,080 1,060 1,070 54,000
1990/06/06 1,000 1,050 1,000 1,050 76,000
1990/06/05 1,010 1,010 1,000 1,000 18,000
1990/06/04 1,000 1,010 1,000 1,000 46,000
1990/06/01 1,000 1,010 1,000 1,000 57,000
1990/05/31 1,000 1,010 1,000 1,000 42,000
1990/05/30 1,010 1,020 1,000 1,010 6,000
1990/05/29 1,020 1,020 1,010 1,010 14,000
1990/05/28 1,010 1,030 1,000 1,000 36,000
1990/05/25 1,030 1,040 1,000 1,000 11,000
1990/05/24 1,000 1,040 991 1,010 40,000
1990/05/23 1,020 1,030 1,010 1,010 30,000
1990/05/22 1,010 1,040 1,010 1,010 49,000
1990/05/21 1,000 1,040 1,000 1,030 30,000
1990/05/18 1,050 1,050 1,010 1,010 27,000
1990/05/17 1,070 1,070 1,060 1,060 35,000
1990/05/16 1,080 1,100 1,080 1,090 164,000
1990/05/15 1,040 1,080 1,000 1,080 170,000
1990/05/14 1,020 1,050 1,010 1,040 106,000
1990/05/11 975 980 965 980 37,000
1990/05/10 960 980 951 960 31,000
1990/05/09 925 950 925 950 48,000
1990/05/08 921 928 915 921 25,000
1990/05/07 910 930 910 915 14,000
1990/05/02 901 910 901 910 27,000
1990/05/01 900 900 895 895 10,000
1990/04/27 900 900 880 880 22,000
1990/04/26 930 930 900 901 24,000
1990/04/25 935 936 930 930 24,000
1990/04/24 950 950 934 935 43,000
1990/04/23 920 965 920 960 29,000
1990/04/20 921 929 920 920 19,000
1990/04/19 880 900 879 900 29,000
1990/04/18 850 850 837 840 45,000
1990/04/17 880 880 850 850 31,000
1990/04/16 900 900 860 880 29,000
1990/04/13 920 920 890 900 35,000
1990/04/12 950 955 945 945 8,000
1990/04/11 941 980 941 955 72,000
1990/04/10 890 945 890 945 110,000
1990/04/06 765 765 765 765 46,000
1990/04/04 880 880 870 871 35,000
1990/04/03 930 935 925 930 43,000
1990/03/30 1,060 1,070 1,010 1,010 41,000
1990/03/29 1,060 1,060 1,050 1,060 52,000
1990/03/28 1,100 1,100 1,050 1,050 57,000
1990/03/27 1,150 1,160 1,100 1,100 63,000
1990/03/26 1,010 1,100 1,010 1,100 59,000
1990/03/23 1,030 1,050 1,000 1,000 82,000
1990/03/22 1,000 1,030 1,000 1,030 78,000
1990/03/20 1,150 1,190 1,120 1,130 124,000
1990/03/19 1,260 1,260 1,130 1,150 146,000
1990/03/16 1,280 1,280 1,250 1,260 380,000
1990/03/15 1,170 1,250 1,130 1,210 179,000
1990/03/14 1,180 1,190 1,150 1,150 77,000
1990/03/13 1,210 1,220 1,190 1,190 179,000
1990/03/12 1,260 1,270 1,210 1,220 258,000
1990/03/09 1,290 1,310 1,260 1,260 1,022,000
1990/03/08 1,200 1,290 1,200 1,290 1,467,000
1990/03/07 1,190 1,230 1,170 1,170 761,000
1990/03/06 1,150 1,210 1,140 1,170 771,000
1990/03/05 1,120 1,120 1,080 1,110 106,000
1990/03/02 1,070 1,110 1,060 1,110 145,000
1990/03/01 1,100 1,100 1,070 1,090 124,000
1990/02/28 1,040 1,110 1,040 1,100 198,000
1990/02/27 1,030 1,040 990 1,020 59,000
1990/02/26 1,060 1,060 960 1,040 191,000
1990/02/23 1,070 1,080 1,060 1,070 120,000
1990/02/22 1,070 1,080 1,060 1,070 176,000
1990/02/21 1,080 1,100 1,070 1,070 142,000
1990/02/20 1,090 1,100 1,080 1,090 67,000
1990/02/19 1,100 1,100 1,090 1,090 52,000
1990/02/16 1,100 1,110 1,080 1,080 116,000
1990/02/15 1,100 1,110 1,100 1,110 45,000
1990/02/14 1,120 1,120 1,100 1,100 92,000
1990/02/13 1,130 1,140 1,120 1,120 290,000
1990/02/09 1,150 1,170 1,090 1,090 798,000
1990/02/08 1,160 1,180 1,150 1,180 1,305,000
1990/02/07 1,080 1,140 1,080 1,110 662,000
1990/02/06 1,070 1,080 1,050 1,060 77,000
1990/02/05 1,080 1,090 1,070 1,070 57,000
1990/02/02 1,070 1,080 1,060 1,080 89,000
1990/02/01 1,060 1,060 1,040 1,060 54,000
1990/01/31 1,080 1,080 1,050 1,050 60,000
1990/01/30 1,070 1,070 1,050 1,070 81,000
1990/01/29 1,070 1,090 1,070 1,070 102,000
1990/01/26 1,090 1,100 1,060 1,070 144,000
1990/01/25 1,070 1,110 1,060 1,110 286,000
1990/01/24 1,070 1,070 1,060 1,060 248,000
1990/01/23 1,030 1,050 1,030 1,050 173,000
1990/01/22 1,040 1,070 1,030 1,050 192,000
1990/01/19 1,020 1,030 1,010 1,020 87,000
1990/01/18 1,030 1,040 1,030 1,030 82,000
1990/01/17 1,020 1,040 1,020 1,030 65,000
1990/01/16 1,050 1,070 1,000 1,020 146,000
1990/01/12 999 1,080 996 1,050 282,000
1990/01/11 981 1,000 980 995 39,000
1990/01/10 992 992 970 970 44,000
1990/01/09 999 999 990 995 38,000
1990/01/08 991 991 985 990 32,000
1990/01/05 991 1,000 980 980 42,000
1990/01/04 980 1,000 975 990 31,000

このページの先頭へ