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

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

このページの先頭へ