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 |
---|---|---|---|---|---|
1996/12/30 | 880,000 | 882,000 | 873,000 | 878,000 | 2,820 |
1996/12/27 | 865,000 | 881,000 | 861,000 | 876,000 | 6,441 |
1996/12/26 | 868,000 | 868,000 | 850,000 | 860,000 | 6,693 |
1996/12/25 | 851,000 | 869,000 | 851,000 | 865,000 | 7,015 |
1996/12/24 | 871,000 | 873,000 | 848,000 | 850,000 | 6,354 |
1996/12/20 | 875,000 | 879,000 | 863,000 | 871,000 | 12,415 |
1996/12/19 | 880,000 | 884,000 | 865,000 | 865,000 | 13,226 |
1996/12/18 | 903,000 | 908,000 | 886,000 | 890,000 | 9,575 |
1996/12/17 | 906,000 | 910,000 | 903,000 | 905,000 | 9,803 |
1996/12/16 | 910,000 | 922,000 | 909,000 | 916,000 | 27,783 |
1996/12/13 | 893,000 | 909,000 | 892,000 | 906,000 | 21,746 |
1996/12/12 | 899,000 | 910,000 | 898,000 | 901,000 | 16,013 |
1996/12/11 | 902,000 | 913,000 | 895,000 | 909,000 | 22,891 |
1996/12/10 | 902,000 | 921,000 | 896,000 | 912,000 | 65,130 |
1996/12/09 | 860,000 | 883,000 | 854,000 | 883,000 | 28,440 |
1996/12/06 | 845,000 | 861,000 | 826,000 | 845,000 | 34,653 |
1996/12/05 | 818,000 | 833,000 | 814,000 | 830,000 | 18,764 |
1996/12/04 | 816,000 | 816,000 | 805,000 | 811,000 | 4,898 |
1996/12/03 | 811,000 | 819,000 | 809,000 | 819,000 | 5,377 |
1996/12/02 | 830,000 | 830,000 | 811,000 | 811,000 | 8,469 |
1996/11/29 | 812,000 | 821,000 | 808,000 | 812,000 | 4,088 |
1996/11/28 | 820,000 | 821,000 | 806,000 | 811,000 | 5,401 |
1996/11/27 | 828,000 | 832,000 | 823,000 | 828,000 | 12,905 |
1996/11/26 | 820,000 | 831,000 | 811,000 | 830,000 | 18,234 |
1996/11/25 | 818,000 | 819,000 | 807,000 | 814,000 | 9,251 |
1996/11/22 | 780,000 | 820,000 | 770,000 | 820,000 | 15,649 |
1996/11/21 | 781,000 | 789,000 | 778,000 | 779,000 | 3,118 |
1996/11/20 | 788,000 | 795,000 | 787,000 | 791,000 | 3,079 |
1996/11/19 | 782,000 | 789,000 | 782,000 | 786,000 | 3,494 |
1996/11/18 | 791,000 | 791,000 | 780,000 | 783,000 | 4,055 |
1996/11/15 | 803,000 | 805,000 | 799,000 | 799,000 | 4,146 |
1996/11/14 | 800,000 | 808,000 | 800,000 | 805,000 | 7,745 |
1996/11/13 | 798,000 | 800,000 | 794,000 | 795,000 | 1,962 |
1996/11/12 | 800,000 | 806,000 | 798,000 | 803,000 | 3,466 |
1996/11/11 | 799,000 | 803,000 | 797,000 | 802,000 | 3,170 |
1996/11/08 | 785,000 | 800,000 | 785,000 | 800,000 | 4,091 |
1996/11/07 | 800,000 | 800,000 | 788,000 | 790,000 | 6,840 |
1996/11/06 | 780,000 | 800,000 | 778,000 | 798,000 | 3,784 |
1996/11/05 | 787,000 | 788,000 | 776,000 | 777,000 | 3,789 |
1996/11/01 | 787,000 | 790,000 | 781,000 | 787,000 | 3,840 |
1996/10/31 | 798,000 | 800,000 | 795,000 | 795,000 | 2,539 |
1996/10/30 | 802,000 | 804,000 | 797,000 | 798,000 | 2,997 |
1996/10/29 | 800,000 | 804,000 | 799,000 | 802,000 | 4,223 |
1996/10/28 | 798,000 | 801,000 | 798,000 | 800,000 | 2,261 |
1996/10/25 | 800,000 | 802,000 | 790,000 | 790,000 | 5,427 |
1996/10/24 | 808,000 | 809,000 | 801,000 | 804,000 | 3,598 |
1996/10/23 | 799,000 | 809,000 | 798,000 | 809,000 | 5,425 |
1996/10/22 | 798,000 | 803,000 | 797,000 | 799,000 | 3,630 |
1996/10/21 | 805,000 | 809,000 | 795,000 | 795,000 | 2,742 |
1996/10/18 | 806,000 | 814,000 | 806,000 | 812,000 | 6,617 |
1996/10/17 | 804,000 | 805,000 | 802,000 | 805,000 | 2,505 |
1996/10/16 | 806,000 | 811,000 | 804,000 | 804,000 | 5,643 |
1996/10/15 | 802,000 | 808,000 | 802,000 | 804,000 | 3,711 |
1996/10/14 | 799,000 | 800,000 | 794,000 | 798,000 | 1,993 |
1996/10/11 | 796,000 | 799,000 | 792,000 | 795,000 | 3,660 |
1996/10/09 | 794,000 | 800,000 | 794,000 | 800,000 | 2,896 |
1996/10/08 | 800,000 | 805,000 | 791,000 | 804,000 | 3,403 |
1996/10/07 | 808,000 | 808,000 | 799,000 | 803,000 | 2,533 |
1996/10/04 | 801,000 | 805,000 | 799,000 | 800,000 | 2,487 |
1996/10/03 | 817,000 | 817,000 | 805,000 | 808,000 | 4,632 |
1996/10/02 | 810,000 | 812,000 | 808,000 | 808,000 | 2,440 |
1996/10/01 | 820,000 | 820,000 | 805,000 | 809,000 | 4,647 |
1996/09/30 | 818,000 | 823,000 | 815,000 | 820,000 | 4,502 |
1996/09/27 | 815,000 | 821,000 | 813,000 | 818,000 | 4,887 |
1996/09/26 | 815,000 | 821,000 | 814,000 | 815,000 | 5,794 |
1996/09/25 | 802,000 | 812,000 | 800,000 | 812,000 | 3,440 |
1996/09/24 | 813,000 | 815,000 | 799,000 | 802,000 | 5,288 |
1996/09/20 | 815,000 | 822,000 | 813,000 | 818,000 | 8,734 |
1996/09/19 | 806,000 | 811,000 | 805,000 | 811,000 | 2,532 |
1996/09/18 | 813,000 | 814,000 | 809,000 | 810,000 | 4,519 |
1996/09/17 | 817,000 | 820,000 | 814,000 | 815,000 | 10,860 |
1996/09/13 | 802,000 | 807,000 | 796,000 | 807,000 | 11,085 |
1996/09/12 | 817,000 | 820,000 | 810,000 | 810,000 | 5,750 |
1996/09/11 | 810,000 | 815,000 | 805,000 | 815,000 | 5,664 |
1996/09/10 | 808,000 | 812,000 | 805,000 | 812,000 | 7,031 |
1996/09/09 | 810,000 | 811,000 | 798,000 | 798,000 | 2,543 |
1996/09/06 | 805,000 | 812,000 | 802,000 | 803,000 | 8,931 |
1996/09/05 | 796,000 | 807,000 | 794,000 | 802,000 | 6,098 |
1996/09/04 | 790,000 | 794,000 | 786,000 | 786,000 | 4,172 |
1996/09/03 | 770,000 | 782,000 | 764,000 | 779,000 | 3,141 |
1996/09/02 | 771,000 | 772,000 | 761,000 | 764,000 | 3,044 |
1996/08/30 | 780,000 | 780,000 | 770,000 | 771,000 | 3,568 |
1996/08/29 | 790,000 | 790,000 | 782,000 | 782,000 | 2,806 |
1996/08/28 | 793,000 | 798,000 | 779,000 | 786,000 | 3,699 |
1996/08/27 | 793,000 | 801,000 | 793,000 | 795,000 | 2,192 |
1996/08/26 | 809,000 | 810,000 | 796,000 | 797,000 | 2,807 |
1996/08/23 | 814,000 | 816,000 | 807,000 | 811,000 | 4,558 |
1996/08/22 | 805,000 | 815,000 | 802,000 | 809,000 | 4,403 |
1996/08/21 | 806,000 | 821,000 | 805,000 | 810,000 | 6,535 |
1996/08/20 | 802,000 | 805,000 | 792,000 | 802,000 | 5,267 |
1996/08/19 | 812,000 | 820,000 | 810,000 | 812,000 | 4,393 |
1996/08/16 | 815,000 | 824,000 | 812,000 | 818,000 | 4,234 |
1996/08/15 | 835,000 | 841,000 | 823,000 | 823,000 | 16,742 |
1996/08/14 | 795,000 | 823,000 | 795,000 | 823,000 | 16,355 |
1996/08/13 | 758,000 | 778,000 | 758,000 | 775,000 | 4,041 |
1996/08/12 | 755,000 | 759,000 | 753,000 | 759,000 | 2,331 |
1996/08/09 | 762,000 | 764,000 | 755,000 | 760,000 | 4,330 |
1996/08/08 | 768,000 | 770,000 | 763,000 | 766,000 | 3,433 |
1996/08/07 | 770,000 | 773,000 | 767,000 | 769,000 | 2,951 |
1996/08/06 | 771,000 | 774,000 | 767,000 | 768,000 | 1,728 |
1996/08/05 | 781,000 | 783,000 | 771,000 | 771,000 | 2,471 |
1996/08/02 | 768,000 | 784,000 | 768,000 | 779,000 | 3,241 |
1996/08/01 | 762,000 | 768,000 | 761,000 | 762,000 | 3,770 |
1996/07/31 | 783,000 | 783,000 | 762,000 | 762,000 | 3,157 |
1996/07/30 | 770,000 | 783,000 | 761,000 | 783,000 | 3,812 |
1996/07/29 | 785,000 | 790,000 | 778,000 | 778,000 | 2,438 |
1996/07/26 | 780,000 | 781,000 | 775,000 | 780,000 | 3,606 |
1996/07/25 | 778,000 | 780,000 | 773,000 | 780,000 | 3,866 |
1996/07/24 | 783,000 | 783,000 | 778,000 | 778,000 | 3,746 |
1996/07/23 | 780,000 | 786,000 | 779,000 | 781,000 | 4,100 |
1996/07/22 | 791,000 | 794,000 | 780,000 | 780,000 | 2,118 |
1996/07/19 | 796,000 | 798,000 | 791,000 | 791,000 | 2,462 |
1996/07/18 | 787,000 | 793,000 | 787,000 | 790,000 | 2,966 |
1996/07/17 | 792,000 | 793,000 | 782,000 | 786,000 | 2,114 |
1996/07/16 | 786,000 | 794,000 | 786,000 | 790,000 | 3,348 |
1996/07/15 | 800,000 | 803,000 | 798,000 | 798,000 | 2,385 |
1996/07/12 | 792,000 | 804,000 | 792,000 | 800,000 | 3,557 |
1996/07/11 | 800,000 | 800,000 | 795,000 | 795,000 | 2,863 |
1996/07/10 | 797,000 | 801,000 | 795,000 | 800,000 | 2,870 |
1996/07/09 | 795,000 | 797,000 | 793,000 | 795,000 | 2,099 |
1996/07/08 | 800,000 | 800,000 | 792,000 | 796,000 | 2,573 |
1996/07/05 | 800,000 | 807,000 | 799,000 | 803,000 | 2,001 |
1996/07/04 | 805,000 | 806,000 | 801,000 | 803,000 | 2,034 |
1996/07/03 | 805,000 | 810,000 | 804,000 | 805,000 | 2,593 |
1996/07/02 | 814,000 | 815,000 | 807,000 | 807,000 | 2,875 |
1996/07/01 | 803,000 | 814,000 | 802,000 | 813,000 | 3,370 |
1996/06/28 | 814,000 | 816,000 | 800,000 | 812,000 | 3,352 |
1996/06/27 | 819,000 | 820,000 | 814,000 | 814,000 | 3,620 |
1996/06/26 | 820,000 | 826,000 | 816,000 | 822,000 | 7,879 |
1996/06/25 | 819,000 | 824,000 | 817,000 | 823,000 | 6,167 |
1996/06/24 | 815,000 | 820,000 | 813,000 | 820,000 | 5,366 |
1996/06/21 | 812,000 | 815,000 | 810,000 | 811,000 | 4,062 |
1996/06/20 | 812,000 | 812,000 | 800,000 | 807,000 | 2,720 |
1996/06/19 | 805,000 | 814,000 | 805,000 | 805,000 | 3,753 |
1996/06/18 | 810,000 | 813,000 | 803,000 | 809,000 | 2,983 |
1996/06/17 | 818,000 | 823,000 | 806,000 | 806,000 | 7,498 |
1996/06/14 | 808,000 | 818,000 | 805,000 | 815,000 | 11,959 |
1996/06/13 | 812,000 | 812,000 | 804,000 | 804,000 | 4,249 |
1996/06/12 | 805,000 | 815,000 | 797,000 | 802,000 | 8,334 |
1996/06/11 | 787,000 | 799,000 | 785,000 | 795,000 | 2,987 |
1996/06/10 | 778,000 | 787,000 | 777,000 | 778,000 | 1,880 |
1996/06/07 | 790,000 | 795,000 | 788,000 | 788,000 | 2,739 |
1996/06/06 | 803,000 | 807,000 | 792,000 | 795,000 | 3,328 |
1996/06/05 | 815,000 | 820,000 | 808,000 | 808,000 | 6,739 |
1996/06/04 | 801,000 | 812,000 | 801,000 | 810,000 | 4,786 |
1996/06/03 | 804,000 | 812,000 | 791,000 | 791,000 | 6,696 |
1996/05/31 | 786,000 | 808,000 | 784,000 | 786,000 | 6,382 |
1996/05/30 | 776,000 | 785,000 | 775,000 | 778,000 | 3,125 |
1996/05/29 | 779,000 | 781,000 | 772,000 | 777,000 | 4,965 |
1996/05/28 | 782,000 | 786,000 | 781,000 | 783,000 | 2,947 |
1996/05/27 | 780,000 | 788,000 | 778,000 | 780,000 | 2,662 |
1996/05/24 | 777,000 | 782,000 | 775,000 | 778,000 | 2,811 |
1996/05/23 | 790,000 | 794,000 | 776,000 | 781,000 | 2,560 |
1996/05/22 | 799,000 | 800,000 | 791,000 | 796,000 | 3,491 |
1996/05/21 | 800,000 | 804,000 | 795,000 | 797,000 | 2,836 |
1996/05/20 | 807,000 | 819,000 | 806,000 | 806,000 | 2,447 |
1996/05/17 | 807,000 | 814,000 | 803,000 | 807,000 | 2,952 |
1996/05/16 | 819,000 | 819,000 | 811,000 | 811,000 | 5,609 |
1996/05/15 | 809,000 | 819,000 | 804,000 | 805,000 | 4,241 |
1996/05/14 | 794,000 | 803,000 | 793,000 | 799,000 | 3,547 |
1996/05/13 | 798,000 | 799,000 | 793,000 | 793,000 | 3,591 |
1996/05/10 | 799,000 | 802,000 | 796,000 | 796,000 | 3,497 |
1996/05/09 | 805,000 | 807,000 | 798,000 | 802,000 | 4,978 |
1996/05/08 | 798,000 | 806,000 | 797,000 | 805,000 | 5,098 |
1996/05/07 | 802,000 | 805,000 | 798,000 | 798,000 | 5,924 |
1996/05/02 | 809,000 | 809,000 | 800,000 | 802,000 | 5,852 |
1996/05/01 | 814,000 | 816,000 | 810,000 | 810,000 | 5,288 |
1996/04/30 | 816,000 | 821,000 | 811,000 | 811,000 | 4,069 |
1996/04/26 | 825,000 | 829,000 | 817,000 | 827,000 | 6,373 |
1996/04/25 | 828,000 | 831,000 | 820,000 | 820,000 | 10,109 |
1996/04/24 | 813,000 | 821,000 | 810,000 | 820,000 | 6,002 |
1996/04/23 | 810,000 | 816,000 | 807,000 | 808,000 | 5,379 |
1996/04/22 | 814,000 | 817,000 | 806,000 | 806,000 | 4,517 |
1996/04/19 | 819,000 | 821,000 | 808,000 | 816,000 | 5,715 |
1996/04/18 | 822,000 | 830,000 | 822,000 | 822,000 | 5,104 |
1996/04/17 | 822,000 | 832,000 | 821,000 | 830,000 | 6,283 |
1996/04/16 | 812,000 | 827,000 | 811,000 | 820,000 | 10,745 |
1996/04/15 | 804,000 | 813,000 | 804,000 | 806,000 | 5,858 |
1996/04/12 | 812,000 | 812,000 | 798,000 | 801,000 | 7,055 |
1996/04/11 | 820,000 | 820,000 | 808,000 | 810,000 | 4,990 |
1996/04/10 | 824,000 | 831,000 | 822,000 | 824,000 | 5,051 |
1996/04/09 | 830,000 | 833,000 | 823,000 | 823,000 | 5,391 |
1996/04/08 | 835,000 | 835,000 | 825,000 | 826,000 | 5,721 |
1996/04/05 | 829,000 | 835,000 | 823,000 | 828,000 | 8,198 |
1996/04/04 | 819,000 | 831,000 | 814,000 | 829,000 | 10,797 |
1996/04/03 | 809,000 | 818,000 | 809,000 | 818,000 | 7,272 |
1996/04/02 | 800,000 | 807,000 | 800,000 | 803,000 | 4,402 |
1996/04/01 | 796,000 | 799,000 | 791,000 | 798,000 | 5,373 |
1996/03/29 | 780,000 | 790,000 | 777,000 | 782,000 | 5,016 |
1996/03/28 | 781,000 | 785,000 | 778,000 | 780,000 | 5,265 |
1996/03/27 | 789,000 | 789,000 | 778,000 | 778,000 | 2,269 |
1996/03/26 | 773,000 | 795,000 | 772,000 | 794,000 | 5,011 |
1996/03/25 | 787,000 | 790,000 | 771,000 | 772,000 | 15,491 |
1996/03/22 | 790,000 | 790,000 | 781,000 | 787,000 | 6,056 |
1996/03/21 | 781,000 | 790,000 | 780,000 | 788,000 | 18,015 |
1996/03/19 | 779,000 | 787,000 | 777,000 | 781,000 | 4,640 |
1996/03/18 | 757,000 | 770,000 | 754,000 | 769,000 | 4,563 |
1996/03/15 | 744,000 | 759,000 | 743,000 | 749,000 | 6,103 |
1996/03/14 | 745,000 | 746,000 | 742,000 | 744,000 | 3,681 |
1996/03/13 | 749,000 | 749,000 | 745,000 | 746,000 | 3,484 |
1996/03/12 | 750,000 | 753,000 | 745,000 | 749,000 | 5,380 |
1996/03/11 | 750,000 | 753,000 | 745,000 | 747,000 | 5,521 |
1996/03/08 | 752,000 | 759,000 | 751,000 | 759,000 | 14,183 |
1996/03/07 | 770,000 | 771,000 | 760,000 | 761,000 | 3,972 |
1996/03/06 | 777,000 | 778,000 | 769,000 | 773,000 | 3,702 |
1996/03/05 | 776,000 | 781,000 | 775,000 | 777,000 | 9,900 |
1996/03/04 | 781,000 | 782,000 | 776,000 | 776,000 | 2,737 |
1996/03/01 | 794,000 | 798,000 | 775,000 | 776,000 | 6,268 |
1996/02/29 | 800,000 | 804,000 | 796,000 | 800,000 | 5,720 |
1996/02/28 | 805,000 | 807,000 | 800,000 | 800,000 | 3,337 |
1996/02/27 | 804,000 | 807,000 | 803,000 | 805,000 | 4,423 |
1996/02/26 | 805,000 | 810,000 | 804,000 | 810,000 | 3,304 |
1996/02/23 | 810,000 | 813,000 | 803,000 | 805,000 | 4,429 |
1996/02/22 | 812,000 | 814,000 | 807,000 | 808,000 | 4,071 |
1996/02/21 | 811,000 | 814,000 | 807,000 | 812,000 | 3,565 |
1996/02/20 | 803,000 | 811,000 | 803,000 | 808,000 | 3,581 |
1996/02/19 | 807,000 | 810,000 | 804,000 | 805,000 | 3,580 |
1996/02/16 | 811,000 | 819,000 | 810,000 | 819,000 | 4,352 |
1996/02/15 | 826,000 | 827,000 | 818,000 | 818,000 | 2,441 |
1996/02/14 | 824,000 | 830,000 | 821,000 | 828,000 | 3,829 |
1996/02/13 | 823,000 | 828,000 | 820,000 | 824,000 | 2,912 |
1996/02/09 | 819,000 | 822,000 | 814,000 | 820,000 | 5,987 |
1996/02/08 | 834,000 | 836,000 | 819,000 | 820,000 | 4,688 |
1996/02/07 | 829,000 | 840,000 | 827,000 | 833,000 | 11,196 |
1996/02/06 | 814,000 | 827,000 | 813,000 | 826,000 | 3,683 |
1996/02/05 | 821,000 | 823,000 | 817,000 | 817,000 | 4,264 |
1996/02/02 | 814,000 | 827,000 | 811,000 | 816,000 | 5,738 |
1996/02/01 | 810,000 | 816,000 | 809,000 | 816,000 | 4,070 |
1996/01/31 | 822,000 | 823,000 | 810,000 | 810,000 | 3,652 |
1996/01/30 | 819,000 | 830,000 | 818,000 | 821,000 | 3,773 |
1996/01/29 | 813,000 | 819,000 | 813,000 | 819,000 | 3,505 |
1996/01/26 | 809,000 | 812,000 | 805,000 | 812,000 | 3,216 |
1996/01/25 | 821,000 | 824,000 | 807,000 | 809,000 | 3,999 |
1996/01/24 | 810,000 | 819,000 | 810,000 | 819,000 | 2,990 |
1996/01/23 | 815,000 | 820,000 | 812,000 | 815,000 | 5,026 |
1996/01/22 | 816,000 | 818,000 | 808,000 | 810,000 | 2,860 |
1996/01/19 | 816,000 | 824,000 | 812,000 | 818,000 | 2,844 |
1996/01/18 | 815,000 | 817,000 | 811,000 | 812,000 | 3,068 |
1996/01/17 | 825,000 | 826,000 | 811,000 | 815,000 | 4,479 |
1996/01/16 | 804,000 | 813,000 | 803,000 | 807,000 | 4,634 |
1996/01/12 | 825,000 | 827,000 | 807,000 | 807,000 | 7,744 |
1996/01/11 | 844,000 | 847,000 | 818,000 | 825,000 | 7,216 |
1996/01/10 | 845,000 | 856,000 | 843,000 | 854,000 | 4,725 |
1996/01/09 | 844,000 | 855,000 | 841,000 | 855,000 | 2,906 |
1996/01/08 | 859,000 | 859,000 | 843,000 | 843,000 | 2,582 |
1996/01/05 | 861,000 | 862,000 | 849,000 | 859,000 | 5,786 |
1996/01/04 | 856,000 | 866,000 | 856,000 | 861,000 | 6,759 |