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
2004/12/30 625 625 615 615 3,000
2004/12/29 620 620 615 616 8,000
2004/12/28 617 618 617 618 4,000
2004/12/27 622 622 617 617 12,000
2004/12/24 630 630 620 620 12,000
2004/12/22 625 625 618 620 16,000
2004/12/21 605 619 605 605 42,000
2004/12/20 590 599 590 599 15,000
2004/12/17 590 590 576 590 11,000
2004/12/16 585 595 575 590 12,000
2004/12/15 593 595 585 590 13,000
2004/12/14 606 606 591 591 7,000
2004/12/13 606 608 606 606 7,000
2004/12/10 610 610 606 606 4,000
2004/12/09 617 617 610 610 3,000
2004/12/08 610 617 610 617 7,000
2004/12/07 630 630 617 617 4,000
2004/12/06 630 630 630 630 11,000
2004/12/03 630 630 630 630 5,000
2004/12/02 635 635 635 635 1,000
2004/12/01 635 635 635 635 1,000
2004/11/30 635 635 625 635 9,000
2004/11/29 635 635 630 635 8,000
2004/11/26 635 635 632 632 6,000
2004/11/25 640 640 635 635 7,000
2004/11/24 631 631 630 630 6,000
2004/11/22 635 635 625 625 3,000
2004/11/19 635 639 635 639 15,000
2004/11/18 639 640 629 629 14,000
2004/11/17 626 635 620 635 33,000
2004/11/16 622 622 620 620 12,000
2004/11/15 629 630 621 630 9,000
2004/11/12 619 629 619 620 7,000
2004/11/11 620 621 617 617 45,000
2004/11/10 625 625 617 617 21,000
2004/11/09 646 646 618 625 55,000
2004/11/08 585 585 585 585 2,000
2004/11/05 581 591 581 591 5,000
2004/11/04 600 620 580 581 9,000
2004/11/02 610 610 610 610 1,000
2004/10/28 612 639 612 639 8,000
2004/10/27 639 640 639 640 12,000
2004/10/25 575 575 575 575 4,000
2004/10/22 550 600 550 575 12,000
2004/10/21 615 615 600 600 5,000
2004/10/20 615 615 615 615 1,000
2004/10/19 640 640 638 638 2,000
2004/10/18 640 640 640 640 3,000
2004/10/08 640 640 640 640 2,000
2004/10/07 644 650 641 649 8,000
2004/10/06 635 644 635 644 9,000
2004/10/04 634 637 634 637 3,000
2004/10/01 615 628 615 628 3,000
2004/09/30 610 650 610 650 9,000
2004/09/29 645 650 640 640 9,000
2004/09/28 650 650 645 645 5,000
2004/09/27 645 655 645 650 12,000
2004/09/24 656 656 656 656 7,000
2004/09/22 656 656 656 656 5,000
2004/09/21 645 650 645 650 6,000
2004/09/17 645 645 645 645 1,000
2004/09/16 650 651 650 651 2,000
2004/09/15 656 656 650 650 6,000
2004/09/14 683 683 650 650 6,000
2004/09/13 669 670 659 670 7,000
2004/09/10 699 699 670 670 6,000
2004/09/09 670 670 670 670 12,000
2004/09/08 661 661 660 661 7,000
2004/09/07 656 660 655 660 8,000
2004/09/06 650 660 650 655 10,000
2004/09/03 651 660 650 660 6,000
2004/09/02 675 675 655 660 4,000
2004/08/31 685 685 675 675 8,000
2004/08/30 653 717 653 700 66,000
2004/08/27 633 660 630 651 51,000
2004/08/26 605 625 605 620 60,000
2004/08/25 607 608 590 602 49,000
2004/08/24 615 617 615 617 8,000
2004/08/23 620 621 620 621 4,000
2004/08/20 621 621 621 621 8,000
2004/08/19 640 640 620 620 22,000
2004/08/18 627 650 627 650 18,000
2004/08/17 630 630 624 627 18,000
2004/08/16 625 630 625 625 10,000
2004/08/13 639 639 615 625 28,000
2004/08/12 642 642 642 642 1,000
2004/08/11 655 675 655 655 6,000
2004/08/10 668 668 655 660 9,000
2004/08/09 675 678 675 678 11,000
2004/08/06 693 693 678 678 25,000
2004/08/05 695 695 690 693 62,000
2004/08/04 696 705 696 705 28,000
2004/08/03 700 703 695 696 47,000
2004/08/02 705 705 700 700 15,000
2004/07/30 670 707 670 705 37,000
2004/07/29 695 695 663 670 56,000
2004/07/28 700 701 663 680 79,000
2004/07/27 700 703 680 701 83,000
2004/07/26 661 700 661 700 44,000
2004/07/23 699 699 691 691 11,000
2004/07/22 700 705 700 701 24,000
2004/07/21 705 705 700 700 17,000
2004/07/20 691 710 691 702 70,000
2004/07/16 650 700 650 700 17,000
2004/07/15 689 701 689 700 57,000
2004/07/14 700 700 679 689 38,000
2004/07/13 715 715 700 705 32,000
2004/07/12 699 710 699 708 44,000
2004/07/09 660 710 660 700 75,000
2004/07/08 670 670 660 660 37,000
2004/07/07 655 670 650 655 55,000
2004/07/06 709 719 675 675 129,000
2004/07/05 685 745 681 739 308,000
2004/07/02 577 675 576 675 393,000
2004/07/01 577 590 575 575 43,000
2004/06/30 555 565 555 565 50,000
2004/06/29 550 555 550 554 50,000
2004/06/28 533 550 532 550 52,000
2004/06/25 520 530 520 528 22,000
2004/06/24 534 538 530 530 40,000
2004/06/23 534 534 523 525 17,000
2004/06/22 525 535 522 535 22,000
2004/06/21 506 539 500 539 95,000
2004/06/18 490 504 490 504 47,000
2004/06/17 507 507 494 494 39,000
2004/06/16 505 508 504 508 23,000
2004/06/15 507 510 505 505 35,000
2004/06/14 499 515 499 508 76,000
2004/06/11 489 491 487 491 16,000
2004/06/10 484 492 484 490 21,000
2004/06/09 488 495 485 493 80,000
2004/06/08 468 490 468 488 68,000
2004/06/07 465 469 465 466 56,000
2004/06/04 455 465 453 465 111,000
2004/06/03 444 451 440 440 49,000
2004/06/02 448 449 443 443 29,000
2004/06/01 435 447 435 446 53,000
2004/05/31 427 443 421 429 36,000
2004/05/28 429 439 429 438 55,000
2004/05/27 428 429 422 429 59,000
2004/05/26 425 431 425 428 92,000
2004/05/25 410 410 405 405 7,000
2004/05/24 404 410 404 410 10,000
2004/05/21 404 404 393 400 40,000
2004/05/20 400 410 400 410 41,000
2004/05/19 398 398 398 398 4,000
2004/05/18 385 385 375 385 36,000
2004/05/17 398 398 380 385 27,000
2004/05/14 409 410 400 400 32,000
2004/05/13 410 410 385 385 4,000
2004/05/12 381 410 381 410 33,000
2004/05/11 386 392 375 385 75,000
2004/05/10 402 402 387 387 35,000
2004/05/07 411 411 401 407 45,000
2004/05/06 424 424 415 416 14,000
2004/04/30 418 425 415 425 33,000
2004/04/28 419 420 419 420 5,000
2004/04/27 424 424 416 420 37,000
2004/04/26 425 425 422 424 20,000
2004/04/23 423 425 420 420 39,000
2004/04/22 428 428 423 425 22,000
2004/04/21 430 430 421 423 14,000
2004/04/20 435 435 425 426 10,000
2004/04/19 442 442 433 436 20,000
2004/04/16 439 439 432 432 10,000
2004/04/15 439 441 431 439 80,000
2004/04/14 430 436 428 436 41,000
2004/04/13 432 434 430 430 22,000
2004/04/12 420 439 420 425 64,000
2004/04/09 430 430 420 420 105,000
2004/04/08 417 446 417 437 131,000
2004/04/07 416 417 413 413 21,000
2004/04/06 417 417 412 415 30,000
2004/04/05 412 417 406 417 40,000
2004/04/02 409 414 408 411 14,000
2004/04/01 409 409 409 409 2,000
2004/03/31 404 419 404 417 36,000
2004/03/30 413 413 408 408 22,000
2004/03/29 415 415 410 411 36,000
2004/03/26 426 426 405 407 55,000
2004/03/25 416 424 416 424 52,000
2004/03/24 420 420 411 415 32,000
2004/03/23 415 416 410 416 25,000
2004/03/22 420 425 418 418 22,000
2004/03/19 427 427 420 420 39,000
2004/03/18 435 435 426 429 69,000
2004/03/17 418 435 418 435 143,000
2004/03/16 401 420 401 419 97,000
2004/03/15 403 404 400 400 25,000
2004/03/12 395 403 392 403 12,000
2004/03/11 397 398 395 397 38,000
2004/03/10 404 404 400 400 29,000
2004/03/09 407 407 401 404 41,000
2004/03/08 411 412 406 408 33,000
2004/03/05 408 411 405 411 24,000
2004/03/04 419 419 411 411 30,000
2004/03/03 410 415 405 414 24,000
2004/03/02 403 415 403 410 75,000
2004/03/01 400 410 400 407 13,000
2004/02/27 395 403 395 400 36,000
2004/02/26 394 394 390 392 26,000
2004/02/25 391 398 391 395 25,000
2004/02/24 383 393 383 391 41,000
2004/02/23 404 404 380 380 114,000
2004/02/20 420 420 405 405 60,000
2004/02/19 424 426 410 426 55,000
2004/02/18 427 428 423 423 27,000
2004/02/17 420 425 415 423 28,000
2004/02/16 407 418 407 418 47,000
2004/02/13 410 413 408 413 46,000
2004/02/12 408 414 405 413 37,000
2004/02/10 405 405 400 405 72,000
2004/02/09 395 408 385 404 77,000
2004/02/06 385 397 381 395 55,000
2004/02/05 379 385 375 380 27,000
2004/02/04 402 402 387 389 28,000
2004/02/03 412 412 401 412 56,000
2004/02/02 407 413 405 412 46,000
2004/01/30 400 409 399 406 70,000
2004/01/29 398 402 397 400 66,000
2004/01/28 394 414 393 412 126,000
2004/01/27 390 400 388 391 92,000
2004/01/26 390 394 387 388 64,000
2004/01/23 383 388 383 387 104,000
2004/01/22 384 384 379 383 21,000
2004/01/21 378 395 377 380 69,000
2004/01/20 374 375 373 373 26,000
2004/01/19 370 378 367 378 33,000
2004/01/16 379 379 367 369 32,000
2004/01/15 389 389 374 374 96,000
2004/01/14 384 395 380 391 112,000
2004/01/13 380 385 376 384 82,000
2004/01/09 368 384 367 376 186,000
2004/01/08 373 375 360 369 145,000
2004/01/07 357 370 349 368 304,000
2004/01/06 360 360 350 350 101,000
2004/01/05 350 360 348 357 138,000

このページの先頭へ