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
2000/12/29 840,000 840,000 820,000 823,000 7,202
2000/12/28 842,000 844,000 813,000 828,000 13,802
2000/12/27 855,000 855,000 843,000 854,000 7,841
2000/12/26 875,000 882,000 865,000 865,000 6,270
2000/12/25 864,000 880,000 864,000 880,000 7,287
2000/12/22 862,000 868,000 850,000 855,000 13,142
2000/12/21 841,000 851,000 836,000 842,000 16,123
2000/12/20 900,000 901,000 875,000 881,000 20,015
2000/12/19 920,000 923,000 912,000 913,000 12,230
2000/12/18 947,000 947,000 920,000 929,000 12,520
2000/12/15 936,000 944,000 920,000 920,000 11,782
2000/12/14 963,000 967,000 958,000 966,000 28,462
2000/12/13 952,000 964,000 945,000 964,000 27,484
2000/12/12 950,000 955,000 938,000 950,000 28,523
2000/12/11 919,000 932,000 903,000 920,000 13,964
2000/12/08 915,000 921,000 893,000 899,000 26,400
2000/12/07 935,000 938,000 921,000 921,000 8,666
2000/12/06 945,000 952,000 938,000 944,000 14,298
2000/12/05 944,000 950,000 922,000 922,000 13,042
2000/12/04 949,000 956,000 939,000 953,000 14,547
2000/12/01 935,000 956,000 925,000 941,000 15,837
2000/11/30 923,000 955,000 919,000 955,000 17,739
2000/11/29 928,000 935,000 921,000 925,000 12,346
2000/11/28 921,000 950,000 913,000 948,000 18,152
2000/11/27 923,000 933,000 915,000 928,000 13,444
2000/11/24 900,000 918,000 896,000 918,000 24,261
2000/11/22 930,000 933,000 900,000 900,000 21,672
2000/11/21 923,000 933,000 910,000 933,000 24,140
2000/11/20 927,000 933,000 908,000 926,000 19,585
2000/11/17 900,000 913,000 898,000 907,000 17,888
2000/11/16 927,000 929,000 900,000 900,000 10,269
2000/11/15 940,000 944,000 925,000 937,000 21,705
2000/11/14 901,000 914,000 889,000 910,000 33,230
2000/11/13 910,000 921,000 900,000 920,000 26,344
2000/11/10 947,000 950,000 939,000 940,000 28,957
2000/11/09 959,000 961,000 940,000 955,000 34,334
2000/11/08 975,000 990,000 972,000 979,000 15,343
2000/11/07 1,020,000 1,030,000 990,000 995,000 14,916
2000/11/06 1,010,000 1,030,000 1,010,000 1,020,000 12,855
2000/11/02 1,000,000 1,020,000 988,000 1,010,000 12,155
2000/11/01 1,000,000 1,020,000 996,000 1,020,000 14,182
2000/10/31 1,010,000 1,020,000 976,000 993,000 16,047
2000/10/30 1,040,000 1,040,000 1,010,000 1,030,000 14,805
2000/10/27 1,020,000 1,050,000 1,010,000 1,050,000 20,454
2000/10/26 1,000,000 1,040,000 997,000 1,010,000 34,118
2000/10/25 989,000 1,030,000 986,000 1,000,000 42,297
2000/10/24 969,000 982,000 958,000 970,000 51,350
2000/10/23 1,010,000 1,010,000 965,000 979,000 33,318
2000/10/20 1,050,000 1,050,000 1,010,000 1,010,000 25,604
2000/10/19 1,030,000 1,040,000 990,000 990,000 16,542
2000/10/18 1,060,000 1,060,000 1,030,000 1,050,000 15,870
2000/10/17 1,100,000 1,110,000 1,070,000 1,100,000 9,970
2000/10/16 1,100,000 1,110,000 1,080,000 1,090,000 9,570
2000/10/13 1,050,000 1,060,000 1,030,000 1,050,000 19,113
2000/10/12 1,080,000 1,110,000 1,070,000 1,080,000 17,360
2000/10/11 1,160,000 1,170,000 1,110,000 1,120,000 13,903
2000/10/10 1,170,000 1,220,000 1,160,000 1,180,000 15,768
2000/10/06 1,210,000 1,220,000 1,190,000 1,200,000 15,801
2000/10/05 1,150,000 1,190,000 1,130,000 1,190,000 13,901
2000/10/04 1,130,000 1,130,000 1,080,000 1,110,000 13,423
2000/10/03 1,140,000 1,150,000 1,090,000 1,130,000 13,277
2000/10/02 1,070,000 1,140,000 1,070,000 1,140,000 13,122
2000/09/29 1,080,000 1,090,000 1,060,000 1,060,000 15,831
2000/09/28 1,070,000 1,090,000 1,040,000 1,040,000 18,034
2000/09/27 1,100,000 1,110,000 1,060,000 1,070,000 22,614
2000/09/26 1,200,000 1,200,000 1,120,000 1,130,000 22,706
2000/09/25 1,230,000 1,240,000 1,170,000 1,200,000 16,234
2000/09/22 1,220,000 1,250,000 1,210,000 1,210,000 15,748
2000/09/21 1,280,000 1,290,000 1,250,000 1,260,000 16,319
2000/09/20 1,280,000 1,310,000 1,260,000 1,310,000 16,822
2000/09/19 1,260,000 1,280,000 1,250,000 1,280,000 19,636
2000/09/18 1,260,000 1,300,000 1,250,000 1,300,000 11,342
2000/09/14 1,250,000 1,270,000 1,240,000 1,260,000 10,626
2000/09/13 1,240,000 1,270,000 1,240,000 1,260,000 12,157
2000/09/12 1,230,000 1,240,000 1,220,000 1,230,000 11,615
2000/09/11 1,280,000 1,290,000 1,240,000 1,250,000 11,915
2000/09/08 1,260,000 1,290,000 1,250,000 1,280,000 13,748
2000/09/07 1,250,000 1,260,000 1,220,000 1,240,000 14,885
2000/09/06 1,290,000 1,310,000 1,260,000 1,260,000 13,519
2000/09/05 1,300,000 1,320,000 1,280,000 1,290,000 13,198
2000/09/04 1,300,000 1,330,000 1,300,000 1,300,000 12,894
2000/09/01 1,290,000 1,300,000 1,280,000 1,300,000 16,500
2000/08/31 1,300,000 1,300,000 1,260,000 1,270,000 15,377
2000/08/30 1,290,000 1,320,000 1,280,000 1,300,000 18,010
2000/08/29 1,290,000 1,290,000 1,270,000 1,280,000 11,205
2000/08/28 1,220,000 1,270,000 1,210,000 1,270,000 13,811
2000/08/25 1,200,000 1,220,000 1,190,000 1,220,000 16,381
2000/08/24 1,240,000 1,260,000 1,220,000 1,220,000 13,226
2000/08/23 1,240,000 1,260,000 1,230,000 1,240,000 15,042
2000/08/22 1,200,000 1,230,000 1,170,000 1,220,000 21,955
2000/08/21 1,230,000 1,230,000 1,190,000 1,200,000 17,043
2000/08/18 1,220,000 1,260,000 1,190,000 1,260,000 17,874
2000/08/17 1,260,000 1,260,000 1,210,000 1,220,000 14,033
2000/08/16 1,260,000 1,270,000 1,240,000 1,250,000 9,789
2000/08/15 1,280,000 1,290,000 1,250,000 1,250,000 9,084
2000/08/14 1,250,000 1,270,000 1,240,000 1,270,000 5,832
2000/08/11 1,280,000 1,290,000 1,230,000 1,260,000 23,390
2000/08/10 1,300,000 1,300,000 1,280,000 1,290,000 12,704
2000/08/09 1,320,000 1,330,000 1,290,000 1,320,000 14,451
2000/08/08 1,320,000 1,340,000 1,310,000 1,330,000 20,071
2000/08/07 1,270,000 1,290,000 1,270,000 1,280,000 14,318
2000/08/04 1,280,000 1,300,000 1,270,000 1,270,000 15,215
2000/08/03 1,300,000 1,310,000 1,270,000 1,280,000 15,603
2000/08/02 1,330,000 1,350,000 1,330,000 1,340,000 15,900
2000/08/01 1,330,000 1,350,000 1,290,000 1,350,000 20,131
2000/07/31 1,280,000 1,310,000 1,270,000 1,310,000 14,213
2000/07/28 1,260,000 1,290,000 1,260,000 1,280,000 13,810
2000/07/27 1,270,000 1,290,000 1,250,000 1,270,000 18,397
2000/07/26 1,310,000 1,320,000 1,280,000 1,290,000 18,074
2000/07/25 1,300,000 1,330,000 1,290,000 1,330,000 17,586
2000/07/24 1,350,000 1,350,000 1,310,000 1,330,000 18,273
2000/07/21 1,420,000 1,440,000 1,370,000 1,370,000 13,829
2000/07/19 1,400,000 1,430,000 1,390,000 1,410,000 16,411
2000/07/18 1,440,000 1,460,000 1,410,000 1,430,000 19,465
2000/07/17 1,500,000 1,510,000 1,450,000 1,460,000 9,192
2000/07/14 1,500,000 1,510,000 1,480,000 1,490,000 9,913
2000/07/13 1,560,000 1,570,000 1,490,000 1,500,000 19,033
2000/07/12 1,560,000 1,600,000 1,540,000 1,590,000 22,060
2000/07/11 1,560,000 1,570,000 1,540,000 1,540,000 8,433
2000/07/10 1,570,000 1,580,000 1,560,000 1,560,000 19,858
2000/07/07 1,500,000 1,550,000 1,490,000 1,540,000 28,927
2000/07/06 1,490,000 1,500,000 1,470,000 1,480,000 8,294
2000/07/05 1,480,000 1,500,000 1,470,000 1,500,000 10,342
2000/07/04 1,500,000 1,510,000 1,480,000 1,490,000 22,718
2000/07/03 1,440,000 1,500,000 1,440,000 1,490,000 22,197
2000/06/30 1,420,000 1,440,000 1,410,000 1,410,000 7,843
2000/06/29 1,430,000 1,440,000 1,400,000 1,430,000 13,268
2000/06/28 1,430,000 1,460,000 1,420,000 1,450,000 16,539
2000/06/27 1,400,000 1,430,000 1,400,000 1,420,000 15,370
2000/06/26 1,400,000 1,410,000 1,380,000 1,390,000 5,937
2000/06/23 1,400,000 1,430,000 1,400,000 1,420,000 7,294
2000/06/22 1,440,000 1,450,000 1,420,000 1,440,000 15,315
2000/06/21 1,400,000 1,430,000 1,380,000 1,420,000 12,925
2000/06/20 1,370,000 1,410,000 1,360,000 1,400,000 24,211
2000/06/19 1,350,000 1,360,000 1,340,000 1,360,000 9,245
2000/06/16 1,300,000 1,350,000 1,300,000 1,320,000 12,281
2000/06/15 1,340,000 1,350,000 1,280,000 1,280,000 20,155
2000/06/14 1,430,000 1,430,000 1,370,000 1,380,000 12,817
2000/06/13 1,400,000 1,410,000 1,390,000 1,410,000 12,314
2000/06/12 1,410,000 1,460,000 1,400,000 1,440,000 23,932
2000/06/09 1,340,000 1,400,000 1,330,000 1,400,000 17,493
2000/06/08 1,360,000 1,360,000 1,320,000 1,340,000 10,453
2000/06/07 1,360,000 1,370,000 1,320,000 1,360,000 19,849
2000/06/06 1,430,000 1,430,000 1,380,000 1,400,000 16,769
2000/06/05 1,450,000 1,460,000 1,430,000 1,450,000 24,207
2000/06/02 1,340,000 1,400,000 1,330,000 1,400,000 23,152
2000/06/01 1,290,000 1,320,000 1,280,000 1,300,000 13,676
2000/05/31 1,290,000 1,290,000 1,250,000 1,280,000 16,588
2000/05/30 1,260,000 1,270,000 1,230,000 1,240,000 11,310
2000/05/29 1,270,000 1,300,000 1,250,000 1,260,000 12,096
2000/05/26 1,290,000 1,290,000 1,250,000 1,290,000 15,071
2000/05/25 1,330,000 1,330,000 1,260,000 1,270,000 17,325
2000/05/24 1,210,000 1,300,000 1,210,000 1,270,000 25,941
2000/05/23 1,190,000 1,240,000 1,190,000 1,230,000 16,955
2000/05/22 1,220,000 1,230,000 1,180,000 1,200,000 19,685
2000/05/19 1,290,000 1,290,000 1,240,000 1,280,000 19,415
2000/05/18 1,330,000 1,340,000 1,300,000 1,300,000 13,627
2000/05/17 1,380,000 1,390,000 1,320,000 1,330,000 15,607
2000/05/16 1,350,000 1,370,000 1,330,000 1,370,000 12,753
2000/05/15 1,330,000 1,340,000 1,310,000 1,330,000 14,009
2000/05/12 1,350,000 1,360,000 1,310,000 1,340,000 13,827
2000/05/11 1,340,000 1,380,000 1,290,000 1,300,000 23,074
2000/05/10 1,380,000 1,410,000 1,380,000 1,400,000 14,216
2000/05/09 1,420,000 1,430,000 1,400,000 1,420,000 10,663
2000/05/08 1,460,000 1,470,000 1,440,000 1,460,000 14,275
2000/05/02 1,410,000 1,450,000 1,390,000 1,420,000 19,410
2000/05/01 1,350,000 1,380,000 1,340,000 1,370,000 9,976
2000/04/28 1,370,000 1,380,000 1,340,000 1,340,000 14,472
2000/04/27 1,370,000 1,380,000 1,340,000 1,350,000 11,720
2000/04/26 1,380,000 1,390,000 1,360,000 1,370,000 10,957
2000/04/25 1,400,000 1,410,000 1,340,000 1,360,000 12,132
2000/04/24 1,400,000 1,410,000 1,380,000 1,380,000 13,865
2000/04/21 1,390,000 1,400,000 1,350,000 1,360,000 11,164
2000/04/20 1,350,000 1,390,000 1,340,000 1,370,000 17,660
2000/04/19 1,380,000 1,410,000 1,380,000 1,400,000 15,863
2000/04/18 1,370,000 1,390,000 1,330,000 1,360,000 22,407
2000/04/17 1,350,000 1,380,000 1,290,000 1,290,000 42,331
2000/04/14 1,460,000 1,540,000 1,450,000 1,490,000 27,490
2000/04/13 1,520,000 1,530,000 1,450,000 1,480,000 24,890
2000/04/12 1,560,000 1,580,000 1,540,000 1,580,000 12,229
2000/04/11 1,570,000 1,580,000 1,550,000 1,570,000 12,056
2000/04/10 1,530,000 1,560,000 1,530,000 1,550,000 19,210
2000/04/07 1,460,000 1,510,000 1,460,000 1,480,000 17,675
2000/04/06 1,530,000 1,540,000 1,470,000 1,470,000 14,533
2000/04/05 1,530,000 1,560,000 1,510,000 1,520,000 20,743
2000/04/04 1,600,000 1,610,000 1,550,000 1,560,000 14,020
2000/04/03 1,630,000 1,630,000 1,600,000 1,600,000 15,292
2000/03/31 1,610,000 1,650,000 1,580,000 1,630,000 15,125
2000/03/30 1,660,000 1,670,000 1,630,000 1,630,000 13,390
2000/03/29 1,650,000 1,680,000 1,630,000 1,660,000 27,846
2000/03/28 1,580,000 1,660,000 1,570,000 1,620,000 25,435
2000/03/27 1,540,000 1,570,000 1,530,000 1,540,000 19,356
2000/03/24 1,550,000 1,560,000 1,510,000 1,520,000 24,724
2000/03/23 1,450,000 1,580,000 1,440,000 1,500,000 35,380
2000/03/22 1,410,000 1,410,000 1,380,000 1,390,000 9,797
2000/03/21 1,410,000 1,420,000 1,370,000 1,390,000 13,621
2000/03/17 1,470,000 1,480,000 1,400,000 1,410,000 16,085
2000/03/16 1,410,000 1,450,000 1,380,000 1,450,000 16,783
2000/03/15 1,370,000 1,420,000 1,370,000 1,400,000 21,516
2000/03/14 1,320,000 1,380,000 1,320,000 1,360,000 19,033
2000/03/13 1,400,000 1,430,000 1,310,000 1,310,000 26,426
2000/03/10 1,480,000 1,480,000 1,410,000 1,430,000 30,412
2000/03/09 1,480,000 1,510,000 1,460,000 1,470,000 19,126
2000/03/08 1,480,000 1,520,000 1,460,000 1,500,000 16,698
2000/03/07 1,510,000 1,510,000 1,480,000 1,510,000 12,736
2000/03/06 1,510,000 1,520,000 1,480,000 1,490,000 12,433
2000/03/03 1,510,000 1,510,000 1,480,000 1,490,000 11,055
2000/03/02 1,510,000 1,530,000 1,490,000 1,520,000 12,044
2000/03/01 1,530,000 1,530,000 1,480,000 1,500,000 12,953
2000/02/29 1,530,000 1,530,000 1,500,000 1,520,000 13,460
2000/02/28 1,550,000 1,570,000 1,540,000 1,540,000 14,798
2000/02/25 1,510,000 1,540,000 1,480,000 1,540,000 26,154
2000/02/24 1,500,000 1,520,000 1,480,000 1,490,000 18,898
2000/02/23 1,480,000 1,490,000 1,450,000 1,480,000 15,586
2000/02/22 1,520,000 1,530,000 1,480,000 1,480,000 12,772
2000/02/21 1,550,000 1,560,000 1,490,000 1,500,000 16,788
2000/02/18 1,590,000 1,590,000 1,550,000 1,570,000 12,397
2000/02/17 1,580,000 1,600,000 1,560,000 1,590,000 14,109
2000/02/16 1,580,000 1,590,000 1,550,000 1,560,000 17,717
2000/02/15 1,610,000 1,630,000 1,580,000 1,580,000 16,079
2000/02/14 1,580,000 1,630,000 1,580,000 1,610,000 20,215
2000/02/10 1,600,000 1,620,000 1,590,000 1,600,000 15,910
2000/02/09 1,660,000 1,670,000 1,620,000 1,630,000 16,363
2000/02/08 1,680,000 1,690,000 1,650,000 1,650,000 18,232
2000/02/07 1,670,000 1,680,000 1,650,000 1,670,000 15,968
2000/02/04 1,630,000 1,660,000 1,620,000 1,640,000 16,170
2000/02/03 1,650,000 1,660,000 1,610,000 1,620,000 16,436
2000/02/02 1,640,000 1,660,000 1,620,000 1,630,000 22,463
2000/02/01 1,610,000 1,620,000 1,580,000 1,590,000 18,200
2000/01/31 1,630,000 1,650,000 1,620,000 1,620,000 16,184
2000/01/28 1,640,000 1,670,000 1,620,000 1,640,000 18,433
2000/01/27 1,610,000 1,620,000 1,580,000 1,620,000 12,161
2000/01/26 1,600,000 1,620,000 1,590,000 1,600,000 17,983
2000/01/25 1,530,000 1,580,000 1,520,000 1,550,000 21,486
2000/01/24 1,530,000 1,560,000 1,520,000 1,530,000 17,281
2000/01/21 1,560,000 1,570,000 1,520,000 1,550,000 20,499
2000/01/20 1,570,000 1,610,000 1,550,000 1,570,000 19,551
2000/01/19 1,630,000 1,640,000 1,570,000 1,590,000 26,217
2000/01/18 1,670,000 1,670,000 1,640,000 1,650,000 10,133
2000/01/17 1,680,000 1,690,000 1,650,000 1,660,000 17,209
2000/01/14 1,660,000 1,670,000 1,620,000 1,650,000 18,316
2000/01/13 1,670,000 1,690,000 1,660,000 1,680,000 11,766
2000/01/12 1,670,000 1,720,000 1,670,000 1,690,000 19,096
2000/01/11 1,710,000 1,720,000 1,680,000 1,700,000 20,231
2000/01/07 1,630,000 1,660,000 1,630,000 1,650,000 22,271
2000/01/06 1,700,000 1,720,000 1,660,000 1,670,000 17,508
2000/01/05 1,720,000 1,740,000 1,680,000 1,720,000 24,968
2000/01/04 1,790,000 1,820,000 1,780,000 1,790,000 18,415

このページの先頭へ