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
2005/12/30 1,470 1,510 1,470 1,508 7,400
2005/12/29 1,501 1,545 1,500 1,530 38,300
2005/12/28 1,480 1,550 1,471 1,520 95,800
2005/12/27 1,380 1,465 1,380 1,460 82,600
2005/12/26 1,369 1,420 1,369 1,400 46,500
2005/12/22 1,419 1,450 1,415 1,429 33,000
2005/12/21 1,447 1,457 1,400 1,415 20,300
2005/12/20 1,380 1,454 1,360 1,447 23,600
2005/12/19 1,410 1,410 1,371 1,377 8,400
2005/12/16 1,375 1,409 1,368 1,400 13,500
2005/12/15 1,410 1,410 1,372 1,372 11,400
2005/12/14 1,446 1,450 1,360 1,392 33,700
2005/12/13 1,450 1,450 1,407 1,430 13,300
2005/12/12 1,463 1,463 1,430 1,430 5,800
2005/12/09 1,420 1,465 1,418 1,430 22,000
2005/12/08 1,469 1,486 1,402 1,402 88,100
2005/12/07 1,360 1,470 1,360 1,440 52,600
2005/12/06 1,355 1,448 1,355 1,400 87,400
2005/12/05 1,395 1,395 1,365 1,395 23,800
2005/12/02 1,395 1,400 1,375 1,380 116,700
2005/12/01 1,379 1,395 1,350 1,395 63,200
2005/11/30 1,370 1,380 1,353 1,379 44,800
2005/11/29 1,345 1,385 1,340 1,363 45,300
2005/11/28 1,326 1,380 1,320 1,356 71,300
2005/11/25 1,303 1,344 1,278 1,330 73,600
2005/11/24 1,358 1,383 1,333 1,343 137,700
2005/11/22 1,340 1,368 1,333 1,350 108,000
2005/11/21 1,300 1,349 1,295 1,333 155,800
2005/11/18 1,270 1,290 1,261 1,270 45,600
2005/11/17 1,259 1,270 1,246 1,268 44,700
2005/11/16 1,250 1,263 1,228 1,241 7,900
2005/11/15 1,225 1,270 1,225 1,270 22,400
2005/11/14 1,270 1,274 1,250 1,250 30,400
2005/11/11 1,260 1,292 1,250 1,280 24,900
2005/11/10 1,325 1,325 1,270 1,300 55,600
2005/11/09 1,315 1,328 1,300 1,315 36,200
2005/11/08 1,330 1,346 1,305 1,315 37,300
2005/11/07 1,320 1,350 1,300 1,350 45,000
2005/11/04 1,328 1,328 1,287 1,320 37,000
2005/11/02 1,348 1,388 1,321 1,328 56,300
2005/11/01 1,320 1,395 1,319 1,388 125,400
2005/10/31 1,299 1,350 1,291 1,350 53,100
2005/10/28 1,250 1,291 1,250 1,290 123,200
2005/10/27 1,230 1,234 1,220 1,234 67,400
2005/10/26 1,210 1,222 1,210 1,217 60,900
2005/10/25 1,207 1,239 1,206 1,230 66,000
2005/10/24 1,220 1,225 1,207 1,207 71,600
2005/10/21 1,230 1,235 1,210 1,220 27,000
2005/10/20 1,205 1,264 1,200 1,250 108,400
2005/10/19 1,221 1,240 1,204 1,204 80,900
2005/10/18 1,200 1,229 1,200 1,205 35,700
2005/10/17 1,221 1,240 1,211 1,231 72,900
2005/10/14 1,235 1,240 1,200 1,240 116,400
2005/10/13 1,175 1,241 1,175 1,240 147,800
2005/10/12 1,179 1,200 1,170 1,186 128,100
2005/10/11 1,145 1,180 1,143 1,150 184,800
2005/10/07 1,080 1,120 1,080 1,110 87,800
2005/10/06 1,080 1,120 1,067 1,080 85,800
2005/10/05 1,120 1,120 1,096 1,100 89,900
2005/10/04 1,115 1,115 1,100 1,108 74,200
2005/10/03 1,110 1,145 1,070 1,120 294,300
2005/09/30 1,040 1,118 1,040 1,070 456,000
2005/09/29 970 1,001 970 1,000 247,000
2005/09/28 925 980 920 967 173,000
2005/09/27 895 925 895 924 52,000
2005/09/26 895 900 887 895 41,000
2005/09/22 900 900 891 896 14,000
2005/09/21 898 909 895 900 24,000
2005/09/20 909 915 896 897 35,000
2005/09/16 905 910 901 910 10,000
2005/09/15 900 910 900 901 9,000
2005/09/14 905 910 900 910 19,000
2005/09/13 925 925 920 920 27,000
2005/09/12 930 930 925 925 5,000
2005/09/09 920 922 920 920 15,000
2005/09/08 930 930 922 926 9,000
2005/09/07 937 937 935 935 3,000
2005/09/06 943 945 937 938 6,000
2005/09/05 928 939 925 939 13,000
2005/09/02 919 933 919 933 11,000
2005/09/01 919 920 910 920 6,000
2005/08/31 907 910 886 910 27,000
2005/08/30 914 914 905 908 18,000
2005/08/29 893 903 893 903 10,000
2005/08/26 883 905 883 898 47,000
2005/08/25 920 920 891 901 21,000
2005/08/24 923 924 913 920 23,000
2005/08/23 937 937 923 923 22,000
2005/08/22 950 960 940 947 106,000
2005/08/19 951 955 940 950 73,000
2005/08/18 953 953 940 950 45,000
2005/08/17 955 955 950 953 19,000
2005/08/16 960 965 950 955 26,000
2005/08/15 950 955 950 955 24,000
2005/08/12 950 960 946 946 62,000
2005/08/11 941 959 941 950 41,000
2005/08/10 979 979 957 970 110,000
2005/08/09 920 964 920 964 128,000
2005/08/08 883 905 874 903 66,000
2005/08/05 887 890 882 882 21,000
2005/08/04 889 890 850 889 123,000
2005/08/03 904 915 890 898 417,000
2005/08/02 872 884 872 880 62,000
2005/08/01 862 880 861 880 26,000
2005/07/29 879 879 861 862 20,000
2005/07/28 844 879 844 877 59,000
2005/07/27 830 845 830 845 26,000
2005/07/26 849 850 847 847 37,000
2005/07/25 864 864 851 856 33,000
2005/07/22 856 866 856 856 4,000
2005/07/21 856 866 856 856 8,000
2005/07/20 846 856 846 850 12,000
2005/07/19 879 879 849 850 12,000
2005/07/15 834 859 834 840 5,000
2005/07/14 832 835 830 831 8,000
2005/07/13 840 845 840 840 11,000
2005/07/12 850 850 841 850 14,000
2005/07/11 845 863 845 860 15,000
2005/07/08 850 865 850 863 19,000
2005/07/07 872 875 865 865 28,000
2005/07/06 873 873 868 872 18,000
2005/07/05 868 873 865 873 17,000
2005/07/04 864 873 864 868 11,000
2005/07/01 858 864 858 863 15,000
2005/06/30 863 863 845 857 10,000
2005/06/29 864 864 856 856 7,000
2005/06/28 860 860 860 860 3,000
2005/06/27 860 870 860 864 7,000
2005/06/24 880 880 852 860 24,000
2005/06/23 879 890 865 885 95,000
2005/06/22 864 866 857 860 19,000
2005/06/21 851 863 850 863 25,000
2005/06/20 867 875 850 850 53,000
2005/06/17 820 828 820 827 15,000
2005/06/16 815 825 809 815 12,000
2005/06/15 813 820 790 795 52,000
2005/06/14 798 808 798 805 24,000
2005/06/13 745 798 745 798 99,000
2005/06/10 762 762 740 743 49,000
2005/06/09 788 789 765 772 30,000
2005/06/08 801 810 795 797 36,000
2005/06/07 804 808 795 799 79,000
2005/06/06 825 825 801 810 22,000
2005/06/03 841 841 822 829 13,000
2005/06/02 850 850 849 850 8,000
2005/06/01 844 850 844 849 9,000
2005/05/31 830 860 830 855 9,000
2005/05/30 820 835 820 835 41,000
2005/05/27 825 840 825 839 7,000
2005/05/26 820 825 819 825 12,000
2005/05/25 864 864 848 848 31,000
2005/05/24 860 862 860 862 3,000
2005/05/23 875 885 850 870 50,000
2005/05/20 860 875 858 868 8,000
2005/05/19 845 870 845 860 10,000
2005/05/18 855 860 852 860 9,000
2005/05/17 855 880 851 851 7,000
2005/05/16 867 867 856 856 8,000
2005/05/13 868 868 862 862 2,000
2005/05/12 865 888 865 870 19,000
2005/05/11 880 880 873 875 4,000
2005/05/10 895 895 885 885 3,000
2005/05/09 900 900 890 895 15,000
2005/05/06 870 880 870 874 9,000
2005/05/02 871 895 871 895 14,000
2005/04/28 850 870 850 870 24,000
2005/04/27 883 900 870 870 11,000
2005/04/26 889 900 880 883 38,000
2005/04/25 845 875 845 875 36,000
2005/04/22 848 855 848 855 6,000
2005/04/21 815 836 815 827 27,000
2005/04/20 808 825 808 825 17,000
2005/04/19 804 815 802 807 13,000
2005/04/18 830 830 799 800 45,000
2005/04/15 820 835 818 835 14,000
2005/04/14 825 835 820 835 11,000
2005/04/13 835 841 835 835 8,000
2005/04/12 846 855 846 855 2,000
2005/04/11 870 871 866 866 6,000
2005/04/08 860 860 860 860 3,000
2005/04/07 841 870 841 870 16,000
2005/04/06 861 861 861 861 1,000
2005/04/05 859 860 855 860 13,000
2005/04/04 842 860 842 860 10,000
2005/04/01 868 872 862 872 29,000
2005/03/31 869 872 869 872 9,000
2005/03/30 851 879 831 870 25,000
2005/03/29 905 905 865 871 38,000
2005/03/28 905 905 905 905 5,000
2005/03/25 909 910 905 910 20,000
2005/03/24 899 915 891 905 20,000
2005/03/23 914 915 870 870 12,000
2005/03/22 910 915 905 915 22,000
2005/03/18 880 910 875 910 55,000
2005/03/17 891 903 862 895 43,000
2005/03/16 888 900 885 891 59,000
2005/03/15 880 880 875 879 31,000
2005/03/14 845 870 845 870 31,000
2005/03/11 860 860 840 853 37,000
2005/03/10 850 870 850 870 7,000
2005/03/09 870 880 860 860 28,000
2005/03/08 850 870 840 870 36,000
2005/03/07 880 900 880 880 37,000
2005/03/04 850 880 844 880 90,000
2005/03/03 827 850 825 850 46,000
2005/03/02 800 825 799 825 82,000
2005/03/01 797 823 790 802 90,000
2005/02/28 774 813 764 797 93,000
2005/02/25 744 760 743 754 117,000
2005/02/24 731 745 730 744 53,000
2005/02/23 730 730 720 729 14,000
2005/02/22 730 735 730 730 15,000
2005/02/21 730 740 729 735 19,000
2005/02/18 722 725 720 721 10,000
2005/02/17 718 725 718 725 10,000
2005/02/16 720 723 716 716 22,000
2005/02/15 715 730 715 720 33,000
2005/02/14 725 725 718 725 34,000
2005/02/10 718 718 715 718 11,000
2005/02/09 714 725 714 716 11,000
2005/02/08 725 725 715 720 8,000
2005/02/07 720 725 712 715 11,000
2005/02/04 716 716 715 715 2,000
2005/02/03 730 733 713 725 77,000
2005/02/02 710 735 710 730 52,000
2005/02/01 710 717 708 708 56,000
2005/01/31 693 705 693 705 17,000
2005/01/28 695 698 692 692 15,000
2005/01/27 695 695 690 694 13,000
2005/01/26 700 702 693 694 24,000
2005/01/25 690 700 685 700 11,000
2005/01/24 701 705 700 700 12,000
2005/01/21 700 705 700 705 20,000
2005/01/20 705 710 700 710 44,000
2005/01/19 696 709 692 709 35,000
2005/01/18 690 701 690 700 39,000
2005/01/17 678 690 678 690 40,000
2005/01/14 668 680 665 678 34,000
2005/01/13 644 704 644 688 86,000
2005/01/12 630 645 630 645 25,000
2005/01/11 619 630 618 625 29,000
2005/01/07 612 618 612 615 16,000
2005/01/06 610 610 609 610 14,000
2005/01/05 615 615 610 611 17,000
2005/01/04 617 617 617 617 4,000

このページの先頭へ