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 |
|---|---|---|---|---|---|
| 2001/12/28 | 418,000 | 428,000 | 417,000 | 427,000 | 10,810 |
| 2001/12/27 | 403,000 | 411,000 | 402,000 | 410,000 | 15,469 |
| 2001/12/26 | 408,000 | 410,000 | 399,000 | 405,000 | 18,602 |
| 2001/12/25 | 423,000 | 424,000 | 407,000 | 413,000 | 21,177 |
| 2001/12/21 | 425,000 | 425,000 | 412,000 | 420,000 | 35,177 |
| 2001/12/20 | 418,000 | 435,000 | 412,000 | 435,000 | 48,600 |
| 2001/12/19 | 400,000 | 406,000 | 394,000 | 403,000 | 38,564 |
| 2001/12/18 | 405,000 | 410,000 | 383,000 | 390,000 | 60,078 |
| 2001/12/17 | 414,000 | 421,000 | 408,000 | 410,000 | 26,551 |
| 2001/12/14 | 415,000 | 429,000 | 400,000 | 429,000 | 60,886 |
| 2001/12/13 | 441,000 | 446,000 | 416,000 | 425,000 | 44,246 |
| 2001/12/12 | 436,000 | 441,000 | 427,000 | 441,000 | 39,507 |
| 2001/12/11 | 450,000 | 452,000 | 439,000 | 441,000 | 36,871 |
| 2001/12/10 | 469,000 | 470,000 | 446,000 | 455,000 | 35,168 |
| 2001/12/07 | 476,000 | 482,000 | 469,000 | 469,000 | 14,950 |
| 2001/12/06 | 482,000 | 494,000 | 478,000 | 479,000 | 33,137 |
| 2001/12/05 | 474,000 | 478,000 | 465,000 | 472,000 | 31,789 |
| 2001/12/04 | 473,000 | 476,000 | 457,000 | 465,000 | 43,664 |
| 2001/12/03 | 490,000 | 496,000 | 476,000 | 481,000 | 35,225 |
| 2001/11/30 | 502,000 | 511,000 | 498,000 | 510,000 | 60,900 |
| 2001/11/29 | 486,000 | 512,000 | 480,000 | 512,000 | 37,588 |
| 2001/11/28 | 495,000 | 504,000 | 489,000 | 491,000 | 25,223 |
| 2001/11/27 | 505,000 | 512,000 | 501,000 | 502,000 | 23,775 |
| 2001/11/26 | 485,000 | 510,000 | 485,000 | 505,000 | 32,172 |
| 2001/11/22 | 476,000 | 493,000 | 476,000 | 489,000 | 25,845 |
| 2001/11/21 | 494,000 | 498,000 | 483,000 | 486,000 | 30,438 |
| 2001/11/20 | 510,000 | 516,000 | 500,000 | 504,000 | 28,343 |
| 2001/11/19 | 502,000 | 522,000 | 501,000 | 506,000 | 28,607 |
| 2001/11/16 | 500,000 | 514,000 | 495,000 | 502,000 | 30,594 |
| 2001/11/15 | 478,000 | 501,000 | 477,000 | 501,000 | 29,905 |
| 2001/11/14 | 475,000 | 486,000 | 470,000 | 470,000 | 25,335 |
| 2001/11/13 | 465,000 | 472,000 | 460,000 | 470,000 | 27,573 |
| 2001/11/12 | 481,000 | 483,000 | 471,000 | 473,000 | 18,504 |
| 2001/11/09 | 490,000 | 494,000 | 481,000 | 485,000 | 27,236 |
| 2001/11/08 | 498,000 | 498,000 | 487,000 | 495,000 | 20,618 |
| 2001/11/07 | 515,000 | 518,000 | 495,000 | 495,000 | 25,540 |
| 2001/11/06 | 508,000 | 522,000 | 494,000 | 522,000 | 42,825 |
| 2001/11/05 | 510,000 | 515,000 | 500,000 | 507,000 | 20,208 |
| 2001/11/02 | 524,000 | 532,000 | 504,000 | 508,000 | 14,093 |
| 2001/11/01 | 516,000 | 527,000 | 511,000 | 515,000 | 16,263 |
| 2001/10/31 | 500,000 | 520,000 | 498,000 | 504,000 | 25,647 |
| 2001/10/30 | 523,000 | 526,000 | 503,000 | 507,000 | 36,549 |
| 2001/10/29 | 533,000 | 540,000 | 517,000 | 518,000 | 26,384 |
| 2001/10/26 | 552,000 | 558,000 | 549,000 | 553,000 | 23,093 |
| 2001/10/25 | 555,000 | 573,000 | 553,000 | 572,000 | 26,124 |
| 2001/10/24 | 529,000 | 554,000 | 527,000 | 547,000 | 27,665 |
| 2001/10/23 | 529,000 | 535,000 | 516,000 | 530,000 | 19,517 |
| 2001/10/22 | 517,000 | 525,000 | 514,000 | 520,000 | 11,322 |
| 2001/10/19 | 503,000 | 520,000 | 499,000 | 513,000 | 23,665 |
| 2001/10/18 | 517,000 | 520,000 | 503,000 | 508,000 | 21,167 |
| 2001/10/17 | 520,000 | 532,000 | 515,000 | 525,000 | 20,264 |
| 2001/10/16 | 518,000 | 527,000 | 515,000 | 515,000 | 19,910 |
| 2001/10/15 | 530,000 | 536,000 | 525,000 | 530,000 | 13,609 |
| 2001/10/12 | 528,000 | 552,000 | 524,000 | 540,000 | 52,648 |
| 2001/10/11 | 515,000 | 538,000 | 511,000 | 537,000 | 37,197 |
| 2001/10/10 | 535,000 | 539,000 | 510,000 | 517,000 | 33,416 |
| 2001/10/09 | 577,000 | 580,000 | 553,000 | 555,000 | 18,146 |
| 2001/10/05 | 580,000 | 597,000 | 574,000 | 587,000 | 15,931 |
| 2001/10/04 | 590,000 | 600,000 | 583,000 | 595,000 | 22,968 |
| 2001/10/03 | 599,000 | 600,000 | 564,000 | 570,000 | 25,361 |
| 2001/10/02 | 557,000 | 592,000 | 555,000 | 592,000 | 31,634 |
| 2001/10/01 | 560,000 | 560,000 | 544,000 | 555,000 | 22,643 |
| 2001/09/28 | 550,000 | 562,000 | 550,000 | 556,000 | 23,728 |
| 2001/09/27 | 532,000 | 550,000 | 532,000 | 548,000 | 16,100 |
| 2001/09/26 | 539,000 | 542,000 | 529,000 | 530,000 | 11,322 |
| 2001/09/25 | 558,000 | 558,000 | 525,000 | 539,000 | 17,945 |
| 2001/09/21 | 523,000 | 538,000 | 517,000 | 520,000 | 16,870 |
| 2001/09/20 | 530,000 | 552,000 | 522,000 | 541,000 | 22,175 |
| 2001/09/19 | 540,000 | 555,000 | 535,000 | 540,000 | 30,041 |
| 2001/09/18 | 520,000 | 539,000 | 516,000 | 520,000 | 31,488 |
| 2001/09/17 | 485,000 | 510,000 | 476,000 | 500,000 | 29,665 |
| 2001/09/14 | 495,000 | 505,000 | 494,000 | 505,000 | 16,013 |
| 2001/09/13 | 466,000 | 481,000 | 458,000 | 480,000 | 22,025 |
| 2001/09/12 | 456,000 | 463,000 | 456,000 | 456,000 | 16,464 |
| 2001/09/11 | 488,000 | 490,000 | 475,000 | 481,000 | 32,672 |
| 2001/09/10 | 495,000 | 501,000 | 485,000 | 486,000 | 26,178 |
| 2001/09/07 | 501,000 | 506,000 | 495,000 | 505,000 | 28,152 |
| 2001/09/06 | 519,000 | 532,000 | 501,000 | 514,000 | 25,414 |
| 2001/09/05 | 525,000 | 529,000 | 510,000 | 529,000 | 17,191 |
| 2001/09/04 | 520,000 | 535,000 | 504,000 | 532,000 | 27,203 |
| 2001/09/03 | 550,000 | 550,000 | 525,000 | 526,000 | 11,099 |
| 2001/08/31 | 523,000 | 551,000 | 521,000 | 540,000 | 16,286 |
| 2001/08/30 | 539,000 | 544,000 | 527,000 | 535,000 | 20,319 |
| 2001/08/29 | 562,000 | 563,000 | 548,000 | 549,000 | 23,756 |
| 2001/08/28 | 585,000 | 585,000 | 564,000 | 565,000 | 16,396 |
| 2001/08/27 | 573,000 | 586,000 | 566,000 | 579,000 | 15,433 |
| 2001/08/24 | 582,000 | 587,000 | 566,000 | 570,000 | 28,537 |
| 2001/08/23 | 609,000 | 609,000 | 588,000 | 592,000 | 18,794 |
| 2001/08/22 | 611,000 | 616,000 | 602,000 | 602,000 | 14,102 |
| 2001/08/21 | 605,000 | 610,000 | 600,000 | 601,000 | 14,200 |
| 2001/08/20 | 602,000 | 608,000 | 600,000 | 604,000 | 9,892 |
| 2001/08/17 | 615,000 | 617,000 | 608,000 | 612,000 | 13,503 |
| 2001/08/16 | 623,000 | 629,000 | 617,000 | 628,000 | 8,459 |
| 2001/08/15 | 631,000 | 645,000 | 623,000 | 643,000 | 6,531 |
| 2001/08/14 | 620,000 | 647,000 | 614,000 | 637,000 | 9,826 |
| 2001/08/13 | 616,000 | 626,000 | 610,000 | 617,000 | 9,630 |
| 2001/08/10 | 620,000 | 635,000 | 617,000 | 626,000 | 10,347 |
| 2001/08/09 | 635,000 | 640,000 | 626,000 | 629,000 | 12,596 |
| 2001/08/08 | 669,000 | 670,000 | 651,000 | 655,000 | 10,470 |
| 2001/08/07 | 653,000 | 670,000 | 653,000 | 670,000 | 10,867 |
| 2001/08/06 | 666,000 | 675,000 | 660,000 | 671,000 | 10,150 |
| 2001/08/03 | 649,000 | 667,000 | 649,000 | 663,000 | 15,202 |
| 2001/08/02 | 668,000 | 673,000 | 659,000 | 659,000 | 15,255 |
| 2001/08/01 | 650,000 | 658,000 | 637,000 | 657,000 | 11,094 |
| 2001/07/31 | 633,000 | 641,000 | 627,000 | 641,000 | 11,337 |
| 2001/07/30 | 644,000 | 644,000 | 620,000 | 623,000 | 11,571 |
| 2001/07/27 | 640,000 | 652,000 | 632,000 | 641,000 | 13,582 |
| 2001/07/26 | 659,000 | 659,000 | 641,000 | 650,000 | 12,036 |
| 2001/07/25 | 628,000 | 653,000 | 624,000 | 649,000 | 20,440 |
| 2001/07/24 | 620,000 | 632,000 | 607,000 | 619,000 | 21,247 |
| 2001/07/23 | 653,000 | 655,000 | 608,000 | 617,000 | 28,442 |
| 2001/07/19 | 664,000 | 670,000 | 653,000 | 657,000 | 16,894 |
| 2001/07/18 | 700,000 | 700,000 | 670,000 | 674,000 | 17,215 |
| 2001/07/17 | 700,000 | 705,000 | 690,000 | 701,000 | 16,914 |
| 2001/07/16 | 701,000 | 704,000 | 692,000 | 704,000 | 14,446 |
| 2001/07/13 | 700,000 | 702,000 | 683,000 | 695,000 | 15,928 |
| 2001/07/12 | 690,000 | 700,000 | 689,000 | 690,000 | 19,379 |
| 2001/07/11 | 680,000 | 690,000 | 675,000 | 679,000 | 17,765 |
| 2001/07/10 | 666,000 | 687,000 | 663,000 | 686,000 | 21,301 |
| 2001/07/09 | 668,000 | 668,000 | 650,000 | 656,000 | 12,364 |
| 2001/07/06 | 659,000 | 667,000 | 655,000 | 658,000 | 13,128 |
| 2001/07/05 | 677,000 | 682,000 | 672,000 | 679,000 | 7,062 |
| 2001/07/04 | 690,000 | 691,000 | 667,000 | 677,000 | 13,197 |
| 2001/07/03 | 680,000 | 694,000 | 677,000 | 682,000 | 19,076 |
| 2001/07/02 | 659,000 | 677,000 | 652,000 | 673,000 | 31,149 |
| 2001/06/29 | 658,000 | 668,000 | 650,000 | 650,000 | 27,535 |
| 2001/06/28 | 648,000 | 652,000 | 625,000 | 628,000 | 28,238 |
| 2001/06/27 | 642,000 | 655,000 | 642,000 | 645,000 | 19,240 |
| 2001/06/26 | 640,000 | 659,000 | 638,000 | 648,000 | 30,138 |
| 2001/06/25 | 667,000 | 669,000 | 639,000 | 648,000 | 39,235 |
| 2001/06/22 | 678,000 | 695,000 | 673,000 | 687,000 | 27,022 |
| 2001/06/21 | 663,000 | 669,000 | 652,000 | 668,000 | 26,118 |
| 2001/06/20 | 670,000 | 672,000 | 651,000 | 659,000 | 25,954 |
| 2001/06/19 | 677,000 | 684,000 | 671,000 | 675,000 | 18,584 |
| 2001/06/18 | 680,000 | 682,000 | 676,000 | 679,000 | 11,836 |
| 2001/06/15 | 676,000 | 687,000 | 674,000 | 677,000 | 28,978 |
| 2001/06/14 | 680,000 | 686,000 | 676,000 | 679,000 | 28,852 |
| 2001/06/13 | 697,000 | 698,000 | 691,000 | 691,000 | 24,074 |
| 2001/06/12 | 700,000 | 710,000 | 692,000 | 710,000 | 37,132 |
| 2001/06/11 | 705,000 | 709,000 | 700,000 | 700,000 | 18,095 |
| 2001/06/08 | 711,000 | 726,000 | 711,000 | 713,000 | 32,687 |
| 2001/06/07 | 710,000 | 722,000 | 703,000 | 721,000 | 21,688 |
| 2001/06/06 | 730,000 | 733,000 | 714,000 | 717,000 | 13,293 |
| 2001/06/05 | 716,000 | 726,000 | 713,000 | 726,000 | 17,000 |
| 2001/06/04 | 730,000 | 731,000 | 714,000 | 720,000 | 17,196 |
| 2001/06/01 | 741,000 | 746,000 | 732,000 | 732,000 | 13,361 |
| 2001/05/31 | 740,000 | 745,000 | 732,000 | 736,000 | 20,276 |
| 2001/05/30 | 749,000 | 757,000 | 742,000 | 748,000 | 19,416 |
| 2001/05/29 | 752,000 | 757,000 | 751,000 | 754,000 | 8,902 |
| 2001/05/28 | 753,000 | 757,000 | 750,000 | 750,000 | 12,994 |
| 2001/05/25 | 755,000 | 767,000 | 753,000 | 753,000 | 22,637 |
| 2001/05/24 | 750,000 | 760,000 | 750,000 | 750,000 | 32,769 |
| 2001/05/23 | 782,000 | 787,000 | 762,000 | 769,000 | 25,049 |
| 2001/05/22 | 799,000 | 799,000 | 783,000 | 785,000 | 23,549 |
| 2001/05/21 | 777,000 | 795,000 | 777,000 | 780,000 | 25,175 |
| 2001/05/18 | 790,000 | 795,000 | 775,000 | 777,000 | 41,136 |
| 2001/05/17 | 832,000 | 840,000 | 804,000 | 820,000 | 27,595 |
| 2001/05/16 | 845,000 | 850,000 | 825,000 | 826,000 | 14,039 |
| 2001/05/15 | 815,000 | 875,000 | 812,000 | 862,000 | 28,684 |
| 2001/05/14 | 826,000 | 831,000 | 815,000 | 820,000 | 10,748 |
| 2001/05/11 | 824,000 | 831,000 | 813,000 | 826,000 | 20,910 |
| 2001/05/10 | 850,000 | 850,000 | 833,000 | 844,000 | 13,352 |
| 2001/05/09 | 840,000 | 859,000 | 826,000 | 859,000 | 31,276 |
| 2001/05/08 | 897,000 | 897,000 | 863,000 | 880,000 | 22,474 |
| 2001/05/07 | 893,000 | 902,000 | 876,000 | 898,000 | 43,126 |
| 2001/05/02 | 853,000 | 877,000 | 842,000 | 873,000 | 46,026 |
| 2001/05/01 | 815,000 | 830,000 | 813,000 | 830,000 | 27,837 |
| 2001/04/27 | 780,000 | 795,000 | 775,000 | 785,000 | 20,264 |
| 2001/04/26 | 772,000 | 795,000 | 770,000 | 770,000 | 19,113 |
| 2001/04/25 | 775,000 | 782,000 | 768,000 | 769,000 | 18,053 |
| 2001/04/24 | 785,000 | 788,000 | 772,000 | 788,000 | 15,075 |
| 2001/04/23 | 795,000 | 823,000 | 787,000 | 805,000 | 20,669 |
| 2001/04/20 | 820,000 | 822,000 | 786,000 | 792,000 | 14,512 |
| 2001/04/19 | 837,000 | 838,000 | 817,000 | 830,000 | 27,194 |
| 2001/04/18 | 773,000 | 810,000 | 767,000 | 810,000 | 31,387 |
| 2001/04/17 | 758,000 | 775,000 | 749,000 | 756,000 | 18,258 |
| 2001/04/16 | 765,000 | 765,000 | 753,000 | 759,000 | 7,302 |
| 2001/04/13 | 782,000 | 783,000 | 761,000 | 765,000 | 11,462 |
| 2001/04/12 | 778,000 | 785,000 | 751,000 | 772,000 | 17,081 |
| 2001/04/11 | 770,000 | 779,000 | 762,000 | 778,000 | 18,413 |
| 2001/04/10 | 748,000 | 767,000 | 742,000 | 751,000 | 16,596 |
| 2001/04/09 | 748,000 | 749,000 | 735,000 | 748,000 | 18,926 |
| 2001/04/06 | 780,000 | 786,000 | 755,000 | 762,000 | 23,455 |
| 2001/04/05 | 770,000 | 778,000 | 764,000 | 770,000 | 25,498 |
| 2001/04/04 | 750,000 | 762,000 | 747,000 | 760,000 | 23,252 |
| 2001/04/03 | 763,000 | 769,000 | 756,000 | 762,000 | 25,883 |
| 2001/04/02 | 780,000 | 782,000 | 761,000 | 763,000 | 26,529 |
| 2001/03/30 | 820,000 | 827,000 | 785,000 | 800,000 | 21,273 |
| 2001/03/29 | 849,000 | 850,000 | 820,000 | 830,000 | 19,426 |
| 2001/03/28 | 880,000 | 884,000 | 854,000 | 869,000 | 19,439 |
| 2001/03/27 | 845,000 | 880,000 | 841,000 | 860,000 | 28,756 |
| 2001/03/26 | 826,000 | 847,000 | 816,000 | 845,000 | 27,548 |
| 2001/03/23 | 786,000 | 798,000 | 779,000 | 796,000 | 21,156 |
| 2001/03/22 | 819,000 | 835,000 | 786,000 | 786,000 | 27,388 |
| 2001/03/21 | 770,000 | 820,000 | 765,000 | 820,000 | 34,715 |
| 2001/03/19 | 765,000 | 779,000 | 752,000 | 760,000 | 12,446 |
| 2001/03/16 | 730,000 | 780,000 | 729,000 | 772,000 | 19,235 |
| 2001/03/15 | 691,000 | 747,000 | 691,000 | 729,000 | 21,326 |
| 2001/03/14 | 720,000 | 727,000 | 701,000 | 721,000 | 18,864 |
| 2001/03/13 | 730,000 | 735,000 | 710,000 | 710,000 | 25,231 |
| 2001/03/12 | 750,000 | 754,000 | 741,000 | 747,000 | 12,395 |
| 2001/03/09 | 770,000 | 778,000 | 762,000 | 769,000 | 18,980 |
| 2001/03/08 | 780,000 | 785,000 | 754,000 | 775,000 | 13,788 |
| 2001/03/07 | 783,000 | 802,000 | 770,000 | 780,000 | 27,215 |
| 2001/03/06 | 749,000 | 763,000 | 741,000 | 763,000 | 15,566 |
| 2001/03/05 | 730,000 | 745,000 | 724,000 | 733,000 | 14,865 |
| 2001/03/02 | 760,000 | 765,000 | 741,000 | 749,000 | 17,648 |
| 2001/03/01 | 765,000 | 790,000 | 765,000 | 780,000 | 14,784 |
| 2001/02/28 | 768,000 | 780,000 | 760,000 | 768,000 | 17,158 |
| 2001/02/27 | 795,000 | 800,000 | 757,000 | 763,000 | 13,233 |
| 2001/02/26 | 788,000 | 793,000 | 776,000 | 789,000 | 14,579 |
| 2001/02/23 | 746,000 | 771,000 | 746,000 | 768,000 | 14,570 |
| 2001/02/22 | 730,000 | 759,000 | 726,000 | 756,000 | 24,322 |
| 2001/02/21 | 745,000 | 749,000 | 733,000 | 735,000 | 20,482 |
| 2001/02/20 | 740,000 | 751,000 | 739,000 | 750,000 | 18,855 |
| 2001/02/19 | 745,000 | 747,000 | 739,000 | 740,000 | 18,001 |
| 2001/02/16 | 760,000 | 763,000 | 750,000 | 751,000 | 26,096 |
| 2001/02/15 | 753,000 | 768,000 | 753,000 | 758,000 | 27,574 |
| 2001/02/14 | 791,000 | 798,000 | 778,000 | 783,000 | 20,003 |
| 2001/02/13 | 835,000 | 837,000 | 796,000 | 820,000 | 14,809 |
| 2001/02/09 | 813,000 | 830,000 | 803,000 | 826,000 | 13,170 |
| 2001/02/08 | 842,000 | 847,000 | 823,000 | 833,000 | 27,217 |
| 2001/02/07 | 791,000 | 838,000 | 791,000 | 832,000 | 33,069 |
| 2001/02/06 | 769,000 | 795,000 | 765,000 | 783,000 | 26,683 |
| 2001/02/05 | 750,000 | 775,000 | 745,000 | 769,000 | 38,955 |
| 2001/02/02 | 790,000 | 792,000 | 775,000 | 778,000 | 29,082 |
| 2001/02/01 | 790,000 | 804,000 | 787,000 | 795,000 | 23,014 |
| 2001/01/31 | 813,000 | 815,000 | 795,000 | 810,000 | 21,431 |
| 2001/01/30 | 814,000 | 825,000 | 804,000 | 811,000 | 12,200 |
| 2001/01/29 | 819,000 | 823,000 | 808,000 | 818,000 | 9,632 |
| 2001/01/26 | 820,000 | 832,000 | 810,000 | 825,000 | 9,923 |
| 2001/01/25 | 843,000 | 845,000 | 825,000 | 830,000 | 11,392 |
| 2001/01/24 | 850,000 | 855,000 | 830,000 | 837,000 | 10,587 |
| 2001/01/23 | 852,000 | 862,000 | 829,000 | 840,000 | 14,221 |
| 2001/01/22 | 860,000 | 863,000 | 839,000 | 842,000 | 15,809 |
| 2001/01/19 | 894,000 | 901,000 | 863,000 | 890,000 | 21,028 |
| 2001/01/18 | 898,000 | 901,000 | 830,000 | 874,000 | 45,860 |
| 2001/01/17 | 859,000 | 890,000 | 832,000 | 890,000 | 18,036 |
| 2001/01/16 | 825,000 | 860,000 | 811,000 | 859,000 | 15,492 |
| 2001/01/15 | 816,000 | 823,000 | 801,000 | 820,000 | 14,883 |
| 2001/01/12 | 778,000 | 800,000 | 775,000 | 796,000 | 22,166 |
| 2001/01/11 | 785,000 | 788,000 | 757,000 | 768,000 | 18,376 |
| 2001/01/10 | 748,000 | 771,000 | 747,000 | 755,000 | 26,087 |
| 2001/01/09 | 769,000 | 775,000 | 730,000 | 733,000 | 26,099 |
| 2001/01/05 | 805,000 | 811,000 | 777,000 | 779,000 | 26,821 |
| 2001/01/04 | 843,000 | 848,000 | 813,000 | 813,000 | 14,667 |