日本電信電話(9432)の株価時系列情報
日本電信電話(9432)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 |
---|---|---|---|---|---|
1994/12/30 | 880,000 | 886,000 | 875,999 | 881,000 | 7,885 |
1994/12/29 | 867,000 | 880,000 | 865,999 | 878,000 | 4,522 |
1994/12/28 | 879,000 | 881,000 | 870,000 | 870,999 | 3,654 |
1994/12/27 | 875,000 | 881,000 | 870,000 | 877,000 | 5,925 |
1994/12/26 | 874,000 | 878,000 | 869,000 | 878,000 | 8,764 |
1994/12/22 | 847,000 | 865,999 | 846,000 | 864,000 | 10,813 |
1994/12/21 | 844,000 | 849,000 | 839,000 | 839,000 | 4,697 |
1994/12/20 | 839,000 | 844,000 | 836,000 | 844,000 | 4,517 |
1994/12/19 | 842,000 | 847,000 | 839,000 | 839,000 | 4,000 |
1994/12/16 | 852,000 | 852,000 | 840,000 | 841,000 | 6,553 |
1994/12/15 | 844,000 | 850,000 | 842,000 | 847,999 | 4,906 |
1994/12/14 | 840,000 | 841,000 | 834,000 | 837,999 | 5,920 |
1994/12/13 | 833,000 | 833,000 | 819,999 | 833,000 | 6,791 |
1994/12/12 | 833,000 | 835,000 | 829,000 | 830,000 | 2,191 |
1994/12/09 | 833,000 | 839,000 | 829,000 | 830,000 | 6,695 |
1994/12/08 | 833,000 | 842,000 | 832,000 | 840,000 | 2,903 |
1994/12/07 | 837,000 | 842,000 | 833,000 | 835,000 | 3,571 |
1994/12/06 | 839,000 | 851,000 | 839,000 | 846,000 | 5,006 |
1994/12/05 | 845,000 | 849,000 | 835,000 | 837,000 | 3,816 |
1994/12/02 | 835,000 | 841,000 | 829,000 | 830,000 | 5,982 |
1994/12/01 | 842,999 | 844,000 | 835,000 | 835,000 | 5,387 |
1994/11/30 | 849,000 | 852,999 | 840,000 | 840,000 | 6,019 |
1994/11/29 | 837,999 | 845,000 | 836,000 | 845,000 | 3,391 |
1994/11/28 | 837,000 | 837,999 | 833,000 | 834,000 | 3,368 |
1994/11/25 | 834,000 | 837,999 | 829,000 | 829,000 | 4,920 |
1994/11/24 | 833,000 | 839,000 | 828,000 | 829,000 | 8,586 |
1994/11/22 | 836,000 | 847,000 | 836,000 | 842,999 | 9,061 |
1994/11/21 | 874,000 | 874,000 | 855,000 | 856,000 | 4,069 |
1994/11/18 | 872,000 | 880,000 | 872,000 | 872,000 | 2,943 |
1994/11/17 | 875,000 | 884,000 | 870,000 | 880,000 | 4,280 |
1994/11/16 | 878,000 | 885,000 | 868,000 | 877,000 | 5,442 |
1994/11/15 | 872,000 | 881,000 | 869,000 | 875,999 | 5,020 |
1994/11/14 | 859,000 | 873,000 | 852,000 | 864,000 | 3,775 |
1994/11/11 | 847,999 | 868,000 | 846,000 | 865,000 | 9,993 |
1994/11/10 | 863,000 | 863,000 | 847,999 | 851,000 | 11,962 |
1994/11/09 | 888,000 | 888,000 | 856,000 | 863,000 | 14,724 |
1994/11/08 | 898,000 | 898,000 | 888,999 | 892,000 | 6,098 |
1994/11/07 | 909,000 | 911,000 | 896,000 | 897,000 | 7,156 |
1994/11/04 | 915,000 | 916,999 | 907,000 | 915,000 | 8,132 |
1994/11/02 | 915,000 | 919,000 | 903,000 | 908,000 | 12,315 |
1994/11/01 | 902,000 | 921,000 | 900,000 | 920,000 | 17,673 |
1994/10/31 | 898,999 | 905,000 | 896,000 | 905,000 | 7,828 |
1994/10/28 | 900,000 | 902,000 | 887,000 | 890,000 | 6,755 |
1994/10/27 | 886,000 | 905,000 | 885,000 | 892,000 | 9,047 |
1994/10/26 | 886,000 | 893,000 | 884,000 | 886,000 | 4,579 |
1994/10/25 | 885,000 | 888,999 | 882,000 | 882,000 | 5,006 |
1994/10/24 | 902,000 | 903,000 | 890,000 | 890,000 | 6,532 |
1994/10/21 | 908,000 | 910,000 | 895,000 | 895,000 | 10,895 |
1994/10/20 | 895,000 | 912,000 | 893,999 | 908,000 | 23,450 |
1994/10/19 | 895,000 | 898,000 | 890,000 | 896,000 | 8,983 |
1994/10/18 | 888,999 | 897,000 | 882,000 | 888,999 | 6,972 |
1994/10/17 | 885,000 | 893,000 | 883,000 | 893,000 | 4,722 |
1994/10/14 | 883,000 | 886,000 | 879,000 | 886,000 | 5,530 |
1994/10/13 | 875,999 | 890,000 | 872,000 | 883,000 | 7,777 |
1994/10/12 | 872,000 | 878,000 | 869,000 | 875,000 | 8,125 |
1994/10/11 | 870,000 | 875,000 | 868,000 | 872,000 | 4,101 |
1994/10/07 | 870,999 | 872,000 | 864,000 | 865,000 | 4,527 |
1994/10/06 | 874,000 | 880,000 | 870,000 | 870,999 | 5,907 |
1994/10/05 | 852,999 | 877,000 | 852,000 | 877,000 | 7,613 |
1994/10/04 | 875,000 | 875,000 | 860,000 | 862,000 | 4,322 |
1994/10/03 | 884,000 | 888,000 | 869,000 | 870,999 | 4,171 |
1994/09/30 | 893,000 | 893,000 | 880,000 | 880,000 | 5,204 |
1994/09/29 | 884,000 | 895,000 | 883,000 | 888,000 | 7,403 |
1994/09/28 | 886,000 | 887,000 | 880,000 | 880,000 | 4,286 |
1994/09/27 | 887,000 | 895,000 | 881,000 | 884,000 | 4,393 |
1994/09/26 | 885,000 | 888,000 | 882,000 | 885,000 | 5,943 |
1994/09/22 | 897,000 | 898,000 | 885,000 | 885,000 | 10,575 |
1994/09/21 | 893,999 | 900,000 | 891,000 | 896,000 | 9,490 |
1994/09/20 | 895,000 | 900,000 | 890,000 | 898,000 | 8,051 |
1994/09/19 | 893,999 | 893,999 | 885,000 | 888,000 | 4,581 |
1994/09/16 | 898,000 | 900,000 | 890,000 | 895,000 | 8,181 |
1994/09/14 | 888,999 | 901,000 | 888,000 | 893,999 | 9,712 |
1994/09/13 | 884,000 | 890,000 | 879,000 | 888,000 | 6,689 |
1994/09/12 | 887,000 | 893,000 | 883,000 | 884,000 | 4,212 |
1994/09/09 | 896,000 | 906,000 | 882,000 | 885,000 | 14,326 |
1994/09/08 | 887,000 | 901,000 | 883,000 | 886,000 | 11,696 |
1994/09/07 | 890,000 | 893,999 | 880,000 | 883,000 | 10,107 |
1994/09/06 | 897,000 | 913,000 | 888,999 | 893,000 | 15,078 |
1994/09/05 | 929,000 | 930,000 | 906,000 | 906,000 | 12,726 |
1994/09/02 | 925,000 | 933,000 | 923,000 | 930,000 | 31,220 |
1994/09/01 | 918,000 | 926,000 | 915,000 | 920,000 | 32,845 |
1994/08/31 | 901,000 | 920,000 | 898,000 | 912,000 | 47,227 |
1994/08/30 | 885,000 | 898,999 | 880,000 | 898,999 | 16,851 |
1994/08/29 | 885,000 | 893,000 | 884,000 | 885,000 | 15,596 |
1994/08/26 | 865,999 | 883,000 | 865,000 | 880,000 | 10,060 |
1994/08/25 | 872,000 | 875,999 | 864,000 | 864,000 | 6,253 |
1994/08/24 | 861,000 | 867,000 | 861,000 | 862,000 | 4,662 |
1994/08/23 | 867,000 | 870,000 | 863,000 | 863,000 | 5,314 |
1994/08/22 | 870,000 | 872,000 | 865,999 | 867,000 | 2,515 |
1994/08/19 | 870,999 | 875,000 | 869,000 | 870,000 | 5,663 |
1994/08/18 | 881,000 | 882,000 | 873,000 | 879,000 | 6,664 |
1994/08/17 | 862,000 | 882,000 | 862,000 | 880,000 | 14,965 |
1994/08/16 | 856,000 | 859,000 | 852,000 | 859,000 | 3,871 |
1994/08/15 | 858,000 | 860,000 | 857,000 | 857,000 | 2,455 |
1994/08/12 | 859,000 | 862,000 | 856,000 | 860,000 | 3,349 |
1994/08/11 | 860,000 | 862,000 | 856,000 | 861,000 | 3,697 |
1994/08/10 | 854,000 | 860,000 | 851,000 | 858,000 | 5,791 |
1994/08/09 | 860,000 | 861,000 | 854,000 | 857,000 | 5,229 |
1994/08/08 | 855,000 | 857,000 | 850,000 | 851,000 | 4,478 |
1994/08/05 | 863,000 | 867,000 | 854,000 | 854,000 | 4,639 |
1994/08/04 | 863,000 | 867,000 | 858,000 | 862,000 | 5,894 |
1994/08/03 | 867,000 | 874,000 | 859,000 | 861,000 | 9,676 |
1994/08/02 | 841,000 | 863,000 | 841,000 | 862,000 | 13,513 |
1994/08/01 | 835,000 | 842,000 | 832,000 | 837,000 | 8,892 |
1994/07/29 | 839,000 | 846,000 | 831,000 | 837,000 | 10,387 |
1994/07/28 | 830,000 | 833,000 | 821,000 | 832,000 | 7,657 |
1994/07/27 | 835,000 | 837,999 | 827,000 | 828,000 | 7,658 |
1994/07/26 | 833,000 | 837,999 | 828,000 | 835,000 | 5,339 |
1994/07/25 | 835,000 | 837,999 | 828,000 | 829,000 | 4,866 |
1994/07/22 | 850,000 | 851,000 | 841,000 | 842,000 | 4,987 |
1994/07/21 | 855,000 | 857,000 | 845,000 | 845,000 | 3,660 |
1994/07/20 | 855,000 | 858,000 | 852,000 | 854,000 | 2,898 |
1994/07/19 | 854,000 | 855,000 | 850,000 | 850,000 | 1,733 |
1994/07/18 | 856,000 | 856,000 | 849,000 | 855,000 | 2,429 |
1994/07/15 | 862,000 | 863,000 | 854,000 | 859,000 | 2,626 |
1994/07/14 | 862,000 | 863,000 | 850,000 | 852,999 | 3,151 |
1994/07/13 | 855,000 | 864,000 | 852,999 | 856,000 | 4,477 |
1994/07/12 | 847,999 | 855,000 | 845,000 | 850,000 | 4,689 |
1994/07/11 | 852,999 | 857,000 | 845,000 | 845,000 | 2,719 |
1994/07/08 | 861,000 | 865,000 | 855,000 | 855,000 | 2,117 |
1994/07/07 | 857,000 | 863,000 | 857,000 | 861,000 | 2,048 |
1994/07/06 | 870,999 | 875,000 | 856,000 | 856,000 | 2,836 |
1994/07/05 | 875,000 | 882,000 | 867,000 | 870,999 | 3,778 |
1994/07/04 | 885,000 | 896,000 | 872,000 | 872,000 | 7,178 |
1994/07/01 | 877,000 | 905,000 | 874,000 | 881,000 | 26,833 |
1994/06/30 | 847,999 | 883,000 | 847,999 | 875,000 | 13,340 |
1994/06/29 | 835,000 | 862,000 | 835,000 | 858,000 | 6,363 |
1994/06/28 | 841,000 | 852,000 | 840,000 | 844,000 | 4,030 |
1994/06/27 | 824,999 | 844,000 | 824,000 | 837,000 | 4,478 |
1994/06/24 | 846,000 | 850,000 | 827,000 | 834,000 | 7,844 |
1994/06/23 | 846,000 | 867,000 | 840,000 | 862,000 | 5,985 |
1994/06/22 | 828,000 | 837,000 | 819,000 | 830,000 | 9,149 |
1994/06/21 | 835,000 | 842,999 | 832,000 | 837,999 | 3,281 |
1994/06/20 | 845,000 | 849,000 | 841,000 | 842,999 | 3,697 |
1994/06/17 | 851,000 | 855,000 | 845,000 | 845,000 | 3,310 |
1994/06/16 | 850,000 | 856,000 | 847,000 | 847,999 | 5,352 |
1994/06/15 | 868,000 | 869,000 | 860,000 | 860,000 | 2,634 |
1994/06/14 | 869,000 | 869,000 | 858,000 | 858,000 | 3,218 |
1994/06/13 | 870,000 | 875,000 | 870,000 | 872,000 | 2,136 |
1994/06/10 | 875,999 | 885,000 | 872,000 | 874,000 | 7,557 |
1994/06/09 | 890,000 | 892,000 | 881,000 | 886,000 | 5,476 |
1994/06/08 | 875,999 | 886,000 | 874,000 | 882,000 | 5,470 |
1994/06/07 | 870,000 | 878,000 | 867,000 | 878,000 | 3,178 |
1994/06/06 | 886,000 | 887,000 | 870,000 | 870,000 | 2,345 |
1994/06/03 | 874,000 | 890,000 | 870,999 | 886,000 | 5,739 |
1994/06/02 | 892,000 | 900,000 | 877,000 | 883,000 | 7,965 |
1994/06/01 | 865,000 | 893,999 | 860,000 | 892,000 | 11,803 |
1994/05/31 | 850,000 | 865,000 | 850,000 | 865,000 | 3,815 |
1994/05/30 | 868,000 | 872,000 | 858,000 | 859,000 | 4,038 |
1994/05/27 | 861,000 | 870,000 | 852,999 | 868,000 | 3,499 |
1994/05/26 | 867,000 | 873,000 | 861,000 | 861,000 | 4,195 |
1994/05/25 | 851,000 | 868,000 | 847,999 | 867,000 | 5,202 |
1994/05/24 | 832,000 | 852,000 | 830,000 | 842,000 | 9,072 |
1994/05/23 | 842,999 | 842,999 | 826,000 | 827,000 | 8,572 |
1994/05/20 | 859,000 | 859,000 | 837,000 | 842,999 | 9,749 |
1994/05/19 | 863,000 | 865,000 | 850,000 | 855,000 | 9,734 |
1994/05/18 | 893,000 | 893,000 | 878,000 | 879,000 | 2,308 |
1994/05/17 | 891,000 | 893,000 | 887,000 | 888,999 | 1,858 |
1994/05/16 | 895,000 | 895,000 | 888,999 | 892,000 | 2,001 |
1994/05/13 | 898,000 | 898,999 | 885,000 | 890,000 | 5,933 |
1994/05/12 | 896,000 | 898,000 | 890,000 | 898,000 | 2,406 |
1994/05/11 | 896,000 | 901,000 | 892,000 | 896,000 | 5,974 |
1994/05/10 | 880,000 | 888,000 | 880,000 | 886,000 | 2,312 |
1994/05/09 | 886,000 | 888,000 | 880,000 | 880,000 | 2,101 |
1994/05/06 | 886,000 | 893,999 | 884,000 | 893,000 | 2,080 |
1994/05/02 | 878,000 | 879,000 | 875,999 | 875,999 | 2,555 |
1994/04/28 | 885,000 | 887,000 | 881,000 | 882,000 | 2,995 |
1994/04/27 | 886,000 | 888,000 | 883,000 | 885,000 | 2,978 |
1994/04/26 | 887,000 | 888,999 | 882,000 | 886,000 | 4,445 |
1994/04/25 | 890,000 | 893,000 | 888,000 | 888,000 | 4,096 |
1994/04/22 | 903,999 | 905,000 | 893,999 | 897,000 | 6,164 |
1994/04/21 | 905,000 | 905,000 | 895,000 | 897,000 | 2,672 |
1994/04/20 | 910,000 | 911,000 | 898,999 | 900,000 | 3,745 |
1994/04/19 | 913,000 | 916,999 | 907,000 | 907,000 | 3,197 |
1994/04/18 | 924,000 | 930,000 | 919,000 | 920,000 | 6,038 |
1994/04/15 | 911,000 | 924,000 | 910,000 | 919,000 | 7,303 |
1994/04/14 | 901,000 | 910,000 | 896,000 | 908,000 | 4,722 |
1994/04/13 | 900,000 | 910,000 | 896,000 | 902,000 | 5,610 |
1994/04/12 | 895,000 | 898,000 | 891,000 | 892,000 | 5,148 |
1994/04/11 | 900,000 | 905,000 | 896,000 | 901,000 | 3,570 |
1994/04/08 | 901,000 | 903,999 | 885,000 | 903,999 | 7,847 |
1994/04/07 | 901,000 | 903,999 | 892,000 | 900,000 | 4,681 |
1994/04/06 | 916,000 | 923,000 | 900,000 | 900,000 | 7,167 |
1994/04/05 | 910,000 | 910,000 | 900,000 | 906,000 | 4,410 |
1994/04/04 | 900,000 | 903,000 | 890,000 | 903,000 | 7,798 |
1994/04/01 | 916,999 | 921,000 | 905,000 | 905,000 | 7,056 |
1994/03/31 | 916,999 | 925,000 | 900,000 | 907,000 | 10,531 |
1994/03/30 | 895,000 | 926,999 | 895,000 | 926,999 | 7,579 |
1994/03/29 | 930,000 | 938,000 | 914,000 | 914,000 | 7,525 |
1994/03/28 | 920,000 | 939,000 | 918,000 | 932,000 | 5,390 |
1994/03/25 | 916,000 | 926,000 | 909,000 | 920,000 | 10,622 |
1994/03/24 | 934,000 | 935,000 | 921,999 | 926,000 | 13,193 |
1994/03/23 | 944,000 | 948,000 | 931,000 | 931,000 | 9,430 |
1994/03/22 | 962,999 | 962,999 | 943,000 | 943,000 | 5,235 |
1994/03/18 | 965,000 | 969,000 | 958,000 | 965,000 | 8,758 |
1994/03/17 | 964,000 | 966,000 | 956,000 | 964,000 | 8,707 |
1994/03/16 | 957,000 | 967,999 | 954,000 | 961,000 | 11,749 |
1994/03/15 | 960,000 | 962,000 | 952,000 | 952,000 | 10,455 |
1994/03/14 | 953,000 | 957,000 | 948,000 | 954,000 | 11,698 |
1994/03/11 | 952,000 | 954,000 | 944,999 | 947,000 | 11,404 |
1994/03/10 | 936,000 | 952,000 | 935,000 | 944,999 | 7,629 |
1994/03/09 | 938,000 | 939,000 | 929,000 | 932,000 | 7,767 |
1994/03/08 | 947,000 | 952,000 | 941,000 | 944,999 | 7,093 |
1994/03/07 | 958,000 | 964,000 | 939,000 | 948,000 | 7,081 |
1994/03/04 | 938,000 | 960,000 | 935,000 | 958,000 | 11,125 |
1994/03/03 | 947,000 | 953,000 | 921,000 | 928,000 | 16,680 |
1994/03/02 | 972,999 | 977,000 | 947,000 | 947,000 | 18,178 |
1994/03/01 | 985,000 | 990,000 | 977,999 | 979,000 | 24,079 |
1994/02/28 | 962,000 | 981,000 | 961,000 | 976,000 | 27,869 |
1994/02/25 | 949,000 | 962,000 | 944,999 | 952,000 | 21,959 |
1994/02/24 | 949,000 | 954,999 | 944,000 | 951,000 | 17,455 |
1994/02/23 | 943,000 | 947,000 | 935,000 | 939,000 | 10,070 |
1994/02/22 | 924,000 | 948,000 | 916,999 | 934,000 | 19,987 |
1994/02/21 | 891,000 | 914,000 | 887,000 | 914,000 | 5,284 |
1994/02/18 | 890,000 | 900,000 | 886,000 | 900,000 | 4,917 |
1994/02/17 | 892,000 | 898,999 | 877,000 | 886,000 | 8,584 |
1994/02/16 | 912,000 | 921,999 | 896,000 | 898,000 | 13,062 |
1994/02/15 | 886,000 | 908,000 | 885,000 | 895,000 | 20,030 |
1994/02/14 | 935,000 | 939,000 | 916,000 | 926,000 | 11,310 |
1994/02/10 | 947,000 | 959,000 | 934,000 | 954,999 | 13,707 |
1994/02/09 | 976,000 | 983,000 | 939,000 | 947,000 | 19,909 |
1994/02/08 | 989,000 | 999,000 | 974,000 | 975,000 | 24,981 |
1994/02/07 | 979,000 | 984,000 | 969,000 | 979,000 | 12,677 |
1994/02/04 | 961,000 | 989,000 | 957,000 | 987,000 | 22,314 |
1994/02/03 | 995,999 | 1,010,000 | 949,000 | 961,000 | 36,532 |
1994/02/02 | 990,000 | 1,000,000 | 980,000 | 993,000 | 31,260 |
1994/02/01 | 988,000 | 1,020,000 | 977,999 | 1,010,000 | 81,174 |
1994/01/31 | 977,999 | 977,999 | 977,999 | 977,999 | 35,369 |
1994/01/28 | 869,000 | 885,000 | 863,000 | 878,000 | 18,087 |
1994/01/27 | 870,000 | 898,000 | 868,000 | 874,000 | 35,693 |
1994/01/26 | 852,000 | 856,000 | 847,000 | 855,000 | 15,279 |
1994/01/25 | 845,000 | 850,000 | 837,000 | 849,000 | 14,692 |
1994/01/24 | 840,000 | 842,999 | 818,000 | 840,000 | 31,182 |
1994/01/21 | 854,000 | 880,000 | 851,000 | 880,000 | 22,219 |
1994/01/20 | 849,000 | 863,000 | 842,999 | 855,000 | 19,561 |
1994/01/19 | 839,000 | 847,000 | 836,000 | 844,000 | 12,865 |
1994/01/18 | 833,000 | 852,000 | 832,000 | 839,000 | 26,583 |
1994/01/17 | 814,000 | 840,000 | 811,000 | 833,000 | 18,389 |
1994/01/14 | 814,999 | 824,000 | 807,000 | 819,999 | 10,857 |
1994/01/13 | 812,000 | 822,000 | 808,000 | 814,000 | 15,469 |
1994/01/12 | 796,000 | 810,000 | 791,999 | 810,000 | 8,341 |
1994/01/11 | 808,000 | 817,000 | 801,999 | 801,999 | 12,942 |
1994/01/10 | 796,999 | 804,000 | 791,000 | 798,000 | 18,870 |
1994/01/07 | 775,000 | 788,000 | 768,000 | 787,000 | 11,237 |
1994/01/06 | 779,000 | 786,000 | 771,000 | 779,000 | 14,219 |
1994/01/05 | 756,000 | 767,000 | 753,000 | 766,000 | 6,608 |
1994/01/04 | 750,999 | 756,000 | 740,999 | 750,000 | 3,046 |