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 |
|---|---|---|---|---|---|
| 2002/12/30 | 430,000 | 432,000 | 428,000 | 431,000 | 8,651 |
| 2002/12/27 | 435,000 | 441,000 | 433,000 | 440,000 | 12,339 |
| 2002/12/26 | 435,000 | 438,000 | 434,000 | 434,000 | 8,162 |
| 2002/12/25 | 434,000 | 439,000 | 430,000 | 432,000 | 13,094 |
| 2002/12/24 | 436,000 | 440,000 | 431,000 | 432,000 | 22,628 |
| 2002/12/20 | 443,000 | 445,000 | 436,000 | 439,000 | 18,480 |
| 2002/12/19 | 441,000 | 447,000 | 436,000 | 447,000 | 13,812 |
| 2002/12/18 | 449,000 | 451,000 | 440,000 | 444,000 | 15,349 |
| 2002/12/17 | 450,000 | 457,000 | 449,000 | 452,000 | 17,907 |
| 2002/12/16 | 448,000 | 450,000 | 443,000 | 447,000 | 18,789 |
| 2002/12/13 | 448,000 | 450,000 | 442,000 | 446,000 | 27,546 |
| 2002/12/12 | 457,000 | 460,000 | 453,000 | 455,000 | 10,744 |
| 2002/12/11 | 466,000 | 466,000 | 454,000 | 462,000 | 14,088 |
| 2002/12/10 | 452,000 | 466,000 | 452,000 | 466,000 | 14,495 |
| 2002/12/09 | 461,000 | 462,000 | 455,000 | 457,000 | 9,350 |
| 2002/12/06 | 465,000 | 468,000 | 459,000 | 466,000 | 14,189 |
| 2002/12/05 | 475,000 | 477,000 | 462,000 | 470,000 | 17,205 |
| 2002/12/04 | 476,000 | 483,000 | 470,000 | 470,000 | 20,568 |
| 2002/12/03 | 480,000 | 495,000 | 478,000 | 490,000 | 19,753 |
| 2002/12/02 | 477,000 | 483,000 | 472,000 | 479,000 | 17,643 |
| 2002/11/29 | 480,000 | 491,000 | 478,000 | 482,000 | 22,815 |
| 2002/11/28 | 466,000 | 487,000 | 464,000 | 485,000 | 31,559 |
| 2002/11/27 | 454,000 | 459,000 | 452,000 | 456,000 | 16,434 |
| 2002/11/26 | 465,000 | 474,000 | 458,000 | 458,000 | 20,069 |
| 2002/11/25 | 452,000 | 464,000 | 447,000 | 464,000 | 23,194 |
| 2002/11/22 | 455,000 | 457,000 | 447,000 | 450,000 | 20,293 |
| 2002/11/21 | 452,000 | 457,000 | 450,000 | 450,000 | 18,176 |
| 2002/11/20 | 444,000 | 458,000 | 443,000 | 451,000 | 13,543 |
| 2002/11/19 | 459,000 | 461,000 | 440,000 | 449,000 | 15,932 |
| 2002/11/18 | 458,000 | 467,000 | 457,000 | 461,000 | 16,950 |
| 2002/11/15 | 464,000 | 469,000 | 455,000 | 466,000 | 17,993 |
| 2002/11/14 | 453,000 | 466,000 | 451,000 | 454,000 | 13,123 |
| 2002/11/13 | 451,000 | 463,000 | 449,000 | 458,000 | 20,464 |
| 2002/11/12 | 440,000 | 448,000 | 437,000 | 441,000 | 28,842 |
| 2002/11/11 | 457,000 | 464,000 | 453,000 | 454,000 | 19,204 |
| 2002/11/08 | 469,000 | 474,000 | 463,000 | 465,000 | 13,581 |
| 2002/11/07 | 479,000 | 481,000 | 472,000 | 479,000 | 13,671 |
| 2002/11/06 | 484,000 | 494,000 | 473,000 | 479,000 | 21,588 |
| 2002/11/05 | 470,000 | 485,000 | 468,000 | 483,000 | 21,722 |
| 2002/11/01 | 455,000 | 463,000 | 450,000 | 463,000 | 12,392 |
| 2002/10/31 | 465,000 | 468,000 | 449,000 | 449,000 | 13,532 |
| 2002/10/30 | 454,000 | 471,000 | 449,000 | 469,000 | 12,280 |
| 2002/10/29 | 463,000 | 470,000 | 458,000 | 459,000 | 10,142 |
| 2002/10/28 | 460,000 | 472,000 | 457,000 | 472,000 | 10,078 |
| 2002/10/25 | 469,000 | 474,000 | 466,000 | 471,000 | 12,956 |
| 2002/10/24 | 464,000 | 479,000 | 459,000 | 479,000 | 16,097 |
| 2002/10/23 | 451,000 | 468,000 | 448,000 | 467,000 | 14,760 |
| 2002/10/22 | 468,000 | 468,000 | 454,000 | 455,000 | 14,790 |
| 2002/10/21 | 471,000 | 473,000 | 465,000 | 467,000 | 13,745 |
| 2002/10/18 | 469,000 | 473,000 | 464,000 | 465,000 | 17,046 |
| 2002/10/17 | 460,000 | 468,000 | 456,000 | 462,000 | 13,317 |
| 2002/10/16 | 462,000 | 468,000 | 451,000 | 457,000 | 22,911 |
| 2002/10/15 | 435,000 | 457,000 | 434,000 | 457,000 | 21,695 |
| 2002/10/11 | 430,000 | 435,000 | 426,000 | 430,000 | 12,703 |
| 2002/10/10 | 420,000 | 426,000 | 417,000 | 425,000 | 17,594 |
| 2002/10/09 | 427,000 | 430,000 | 425,000 | 425,000 | 23,971 |
| 2002/10/08 | 427,000 | 435,000 | 427,000 | 429,000 | 29,655 |
| 2002/10/07 | 423,000 | 434,000 | 412,000 | 431,000 | 35,006 |
| 2002/10/04 | 406,000 | 432,000 | 405,000 | 425,000 | 48,055 |
| 2002/10/03 | 403,000 | 405,000 | 397,000 | 398,000 | 24,732 |
| 2002/10/02 | 412,000 | 413,000 | 404,000 | 408,000 | 13,319 |
| 2002/10/01 | 405,000 | 409,000 | 400,000 | 407,000 | 21,851 |
| 2002/09/30 | 409,000 | 413,000 | 403,000 | 405,000 | 15,821 |
| 2002/09/27 | 430,000 | 434,000 | 419,000 | 424,000 | 26,580 |
| 2002/09/26 | 420,000 | 426,000 | 416,000 | 425,000 | 19,197 |
| 2002/09/25 | 406,000 | 416,000 | 393,000 | 416,000 | 33,202 |
| 2002/09/24 | 418,000 | 420,000 | 406,000 | 413,000 | 22,859 |
| 2002/09/20 | 441,000 | 450,000 | 435,000 | 437,000 | 15,693 |
| 2002/09/19 | 448,000 | 470,000 | 448,000 | 451,000 | 30,477 |
| 2002/09/18 | 438,000 | 444,000 | 431,000 | 444,000 | 16,341 |
| 2002/09/17 | 443,000 | 453,000 | 437,000 | 450,000 | 15,767 |
| 2002/09/13 | 444,000 | 446,000 | 436,000 | 439,000 | 24,094 |
| 2002/09/12 | 440,000 | 453,000 | 437,000 | 452,000 | 12,510 |
| 2002/09/11 | 452,000 | 453,000 | 443,000 | 449,000 | 10,279 |
| 2002/09/10 | 445,000 | 462,000 | 445,000 | 452,000 | 19,123 |
| 2002/09/09 | 440,000 | 447,000 | 440,000 | 441,000 | 13,131 |
| 2002/09/06 | 440,000 | 441,000 | 431,000 | 435,000 | 13,972 |
| 2002/09/05 | 440,000 | 451,000 | 436,000 | 446,000 | 15,885 |
| 2002/09/04 | 442,000 | 444,000 | 425,000 | 433,000 | 18,668 |
| 2002/09/03 | 460,000 | 462,000 | 447,000 | 450,000 | 14,862 |
| 2002/09/02 | 466,000 | 469,000 | 458,000 | 464,000 | 11,580 |
| 2002/08/30 | 470,000 | 472,000 | 461,000 | 466,000 | 20,430 |
| 2002/08/29 | 478,000 | 481,000 | 471,000 | 473,000 | 11,401 |
| 2002/08/28 | 486,000 | 489,000 | 478,000 | 483,000 | 9,823 |
| 2002/08/27 | 495,000 | 498,000 | 483,000 | 486,000 | 14,471 |
| 2002/08/26 | 491,000 | 507,000 | 490,000 | 505,000 | 17,635 |
| 2002/08/23 | 501,000 | 508,000 | 497,000 | 501,000 | 20,810 |
| 2002/08/22 | 485,000 | 495,000 | 477,000 | 491,000 | 12,091 |
| 2002/08/21 | 475,000 | 481,000 | 470,000 | 480,000 | 14,053 |
| 2002/08/20 | 490,000 | 490,000 | 479,000 | 480,000 | 10,297 |
| 2002/08/19 | 489,000 | 489,000 | 478,000 | 487,000 | 11,378 |
| 2002/08/16 | 494,000 | 497,000 | 483,000 | 485,000 | 6,435 |
| 2002/08/15 | 496,000 | 499,000 | 492,000 | 495,000 | 8,917 |
| 2002/08/14 | 484,000 | 490,000 | 483,000 | 489,000 | 6,206 |
| 2002/08/13 | 493,000 | 494,000 | 482,000 | 489,000 | 10,555 |
| 2002/08/12 | 505,000 | 507,000 | 496,000 | 498,000 | 11,589 |
| 2002/08/09 | 508,000 | 509,000 | 502,000 | 508,000 | 12,836 |
| 2002/08/08 | 490,000 | 501,000 | 490,000 | 498,000 | 15,780 |
| 2002/08/07 | 485,000 | 499,000 | 482,000 | 494,000 | 10,951 |
| 2002/08/06 | 485,000 | 486,000 | 472,000 | 474,000 | 12,937 |
| 2002/08/05 | 476,000 | 494,000 | 476,000 | 490,000 | 13,594 |
| 2002/08/02 | 476,000 | 493,000 | 475,000 | 484,000 | 13,246 |
| 2002/08/01 | 485,000 | 489,000 | 482,000 | 483,000 | 12,930 |
| 2002/07/31 | 489,000 | 490,000 | 479,000 | 490,000 | 13,702 |
| 2002/07/30 | 494,000 | 497,000 | 484,000 | 494,000 | 17,653 |
| 2002/07/29 | 461,000 | 489,000 | 460,000 | 489,000 | 17,552 |
| 2002/07/26 | 464,000 | 466,000 | 456,000 | 458,000 | 21,504 |
| 2002/07/25 | 477,000 | 479,000 | 469,000 | 474,000 | 25,613 |
| 2002/07/24 | 483,000 | 483,000 | 472,000 | 474,000 | 18,270 |
| 2002/07/23 | 487,000 | 491,000 | 483,000 | 488,000 | 24,542 |
| 2002/07/22 | 481,000 | 497,000 | 479,000 | 497,000 | 17,793 |
| 2002/07/19 | 490,000 | 495,000 | 487,000 | 490,000 | 20,508 |
| 2002/07/18 | 494,000 | 500,000 | 488,000 | 493,000 | 21,809 |
| 2002/07/17 | 466,000 | 485,000 | 465,000 | 484,000 | 20,998 |
| 2002/07/16 | 472,000 | 478,000 | 464,000 | 465,000 | 26,535 |
| 2002/07/15 | 485,000 | 488,000 | 482,000 | 482,000 | 11,706 |
| 2002/07/12 | 496,000 | 497,000 | 487,000 | 489,000 | 19,890 |
| 2002/07/11 | 499,000 | 500,000 | 490,000 | 492,000 | 18,341 |
| 2002/07/10 | 497,000 | 510,000 | 497,000 | 506,000 | 20,140 |
| 2002/07/09 | 510,000 | 510,000 | 493,000 | 507,000 | 28,129 |
| 2002/07/08 | 522,000 | 523,000 | 496,000 | 510,000 | 18,985 |
| 2002/07/05 | 500,000 | 510,000 | 499,000 | 510,000 | 12,705 |
| 2002/07/04 | 502,000 | 505,000 | 494,000 | 499,000 | 19,917 |
| 2002/07/03 | 501,000 | 513,000 | 501,000 | 508,000 | 26,861 |
| 2002/07/02 | 499,000 | 514,000 | 493,000 | 514,000 | 39,030 |
| 2002/07/01 | 506,000 | 507,000 | 499,000 | 502,000 | 28,937 |
| 2002/06/28 | 492,000 | 499,000 | 488,000 | 493,000 | 24,721 |
| 2002/06/27 | 482,000 | 490,000 | 480,000 | 482,000 | 14,813 |
| 2002/06/26 | 481,000 | 485,000 | 471,000 | 477,000 | 29,530 |
| 2002/06/25 | 496,000 | 507,000 | 489,000 | 496,000 | 26,597 |
| 2002/06/24 | 478,000 | 500,000 | 472,000 | 499,000 | 21,714 |
| 2002/06/21 | 486,000 | 494,000 | 479,000 | 485,000 | 20,525 |
| 2002/06/20 | 494,000 | 507,000 | 481,000 | 506,000 | 24,311 |
| 2002/06/19 | 520,000 | 523,000 | 489,000 | 499,000 | 33,505 |
| 2002/06/18 | 538,000 | 540,000 | 520,000 | 528,000 | 17,217 |
| 2002/06/17 | 531,000 | 533,000 | 512,000 | 518,000 | 21,868 |
| 2002/06/14 | 555,000 | 558,000 | 541,000 | 541,000 | 40,712 |
| 2002/06/13 | 564,000 | 570,000 | 556,000 | 560,000 | 13,560 |
| 2002/06/12 | 570,000 | 571,000 | 563,000 | 564,000 | 19,537 |
| 2002/06/11 | 572,000 | 582,000 | 572,000 | 573,000 | 25,693 |
| 2002/06/10 | 574,000 | 575,000 | 568,000 | 572,000 | 21,900 |
| 2002/06/07 | 580,000 | 583,000 | 574,000 | 575,000 | 29,878 |
| 2002/06/06 | 588,000 | 596,000 | 582,000 | 584,000 | 49,990 |
| 2002/06/05 | 583,000 | 588,000 | 575,000 | 577,000 | 35,426 |
| 2002/06/04 | 580,000 | 583,000 | 572,000 | 573,000 | 27,025 |
| 2002/06/03 | 560,000 | 575,000 | 557,000 | 573,000 | 25,525 |
| 2002/05/31 | 550,000 | 567,000 | 549,000 | 567,000 | 34,347 |
| 2002/05/30 | 545,000 | 549,000 | 537,000 | 549,000 | 24,841 |
| 2002/05/29 | 546,000 | 552,000 | 545,000 | 549,000 | 21,755 |
| 2002/05/28 | 558,000 | 560,000 | 550,000 | 556,000 | 25,677 |
| 2002/05/27 | 574,000 | 578,000 | 561,000 | 563,000 | 23,672 |
| 2002/05/24 | 578,000 | 581,000 | 561,000 | 576,000 | 52,419 |
| 2002/05/23 | 579,000 | 583,000 | 572,000 | 580,000 | 48,164 |
| 2002/05/22 | 568,000 | 580,000 | 565,000 | 578,000 | 49,115 |
| 2002/05/21 | 556,000 | 570,000 | 553,000 | 563,000 | 57,558 |
| 2002/05/20 | 545,000 | 554,000 | 543,000 | 552,000 | 55,707 |
| 2002/05/17 | 524,000 | 538,000 | 522,000 | 530,000 | 74,222 |
| 2002/05/16 | 500,000 | 514,000 | 499,000 | 514,000 | 25,847 |
| 2002/05/15 | 492,000 | 499,000 | 488,000 | 498,000 | 18,166 |
| 2002/05/14 | 489,000 | 490,000 | 473,000 | 477,000 | 19,051 |
| 2002/05/13 | 485,000 | 488,000 | 482,000 | 484,000 | 13,201 |
| 2002/05/10 | 500,000 | 501,000 | 493,000 | 495,000 | 17,822 |
| 2002/05/09 | 502,000 | 507,000 | 498,000 | 503,000 | 24,017 |
| 2002/05/08 | 497,000 | 501,000 | 486,000 | 492,000 | 15,922 |
| 2002/05/07 | 499,000 | 500,000 | 487,000 | 497,000 | 26,490 |
| 2002/05/02 | 505,000 | 509,000 | 502,000 | 505,000 | 15,430 |
| 2002/05/01 | 503,000 | 505,000 | 500,000 | 502,000 | 11,271 |
| 2002/04/30 | 504,000 | 505,000 | 498,000 | 505,000 | 11,548 |
| 2002/04/26 | 504,000 | 506,000 | 496,000 | 500,000 | 23,605 |
| 2002/04/25 | 503,000 | 510,000 | 499,000 | 504,000 | 17,337 |
| 2002/04/24 | 497,000 | 502,000 | 496,000 | 499,000 | 20,771 |
| 2002/04/23 | 500,000 | 506,000 | 489,000 | 499,000 | 28,981 |
| 2002/04/22 | 503,000 | 510,000 | 502,000 | 510,000 | 24,912 |
| 2002/04/19 | 492,000 | 498,000 | 483,000 | 498,000 | 17,377 |
| 2002/04/18 | 490,000 | 502,000 | 489,000 | 497,000 | 21,222 |
| 2002/04/17 | 492,000 | 495,000 | 488,000 | 491,000 | 19,213 |
| 2002/04/16 | 471,000 | 482,000 | 467,000 | 482,000 | 20,746 |
| 2002/04/15 | 462,000 | 468,000 | 454,000 | 466,000 | 25,726 |
| 2002/04/12 | 467,000 | 469,000 | 453,000 | 459,000 | 41,714 |
| 2002/04/11 | 489,000 | 490,000 | 476,000 | 482,000 | 21,425 |
| 2002/04/10 | 487,000 | 489,000 | 477,000 | 482,000 | 40,818 |
| 2002/04/09 | 512,000 | 520,000 | 502,000 | 505,000 | 19,438 |
| 2002/04/08 | 502,000 | 531,000 | 498,000 | 527,000 | 41,825 |
| 2002/04/05 | 502,000 | 508,000 | 496,000 | 498,000 | 19,806 |
| 2002/04/04 | 515,000 | 520,000 | 511,000 | 518,000 | 29,150 |
| 2002/04/03 | 488,000 | 514,000 | 485,000 | 514,000 | 30,973 |
| 2002/04/02 | 491,000 | 495,000 | 485,000 | 495,000 | 16,080 |
| 2002/04/01 | 494,000 | 500,000 | 483,000 | 483,000 | 15,997 |
| 2002/03/29 | 509,000 | 516,000 | 497,000 | 504,000 | 25,344 |
| 2002/03/28 | 495,000 | 511,000 | 492,000 | 509,000 | 33,901 |
| 2002/03/27 | 484,000 | 500,000 | 484,000 | 492,000 | 25,069 |
| 2002/03/26 | 488,000 | 497,000 | 475,000 | 483,000 | 37,567 |
| 2002/03/25 | 499,000 | 501,000 | 474,000 | 487,000 | 32,692 |
| 2002/03/22 | 498,000 | 504,000 | 494,000 | 494,000 | 25,341 |
| 2002/03/20 | 514,000 | 529,000 | 513,000 | 518,000 | 18,332 |
| 2002/03/19 | 519,000 | 519,000 | 509,000 | 513,000 | 31,114 |
| 2002/03/18 | 527,000 | 529,000 | 507,000 | 509,000 | 20,921 |
| 2002/03/15 | 523,000 | 534,000 | 520,000 | 530,000 | 25,395 |
| 2002/03/14 | 497,000 | 520,000 | 495,000 | 520,000 | 24,338 |
| 2002/03/13 | 503,000 | 513,000 | 498,000 | 500,000 | 29,198 |
| 2002/03/12 | 519,000 | 528,000 | 511,000 | 512,000 | 42,500 |
| 2002/03/11 | 542,000 | 542,000 | 527,000 | 539,000 | 42,683 |
| 2002/03/08 | 528,000 | 536,000 | 516,000 | 516,000 | 71,414 |
| 2002/03/07 | 494,000 | 510,000 | 491,000 | 508,000 | 45,776 |
| 2002/03/06 | 474,000 | 487,000 | 473,000 | 479,000 | 46,616 |
| 2002/03/05 | 487,000 | 488,000 | 470,000 | 473,000 | 43,664 |
| 2002/03/04 | 451,000 | 467,000 | 445,000 | 467,000 | 44,793 |
| 2002/03/01 | 432,000 | 433,000 | 418,000 | 431,000 | 27,819 |
| 2002/02/28 | 419,000 | 427,000 | 416,000 | 427,000 | 26,181 |
| 2002/02/27 | 410,000 | 417,000 | 407,000 | 412,000 | 28,104 |
| 2002/02/26 | 415,000 | 416,000 | 405,000 | 409,000 | 20,557 |
| 2002/02/25 | 409,000 | 415,000 | 406,000 | 411,000 | 19,534 |
| 2002/02/22 | 400,000 | 411,000 | 400,000 | 409,000 | 22,492 |
| 2002/02/21 | 403,000 | 405,000 | 398,000 | 403,000 | 22,061 |
| 2002/02/20 | 391,000 | 401,000 | 391,000 | 398,000 | 12,220 |
| 2002/02/19 | 399,000 | 403,000 | 394,000 | 401,000 | 23,720 |
| 2002/02/18 | 394,000 | 394,000 | 388,000 | 394,000 | 10,145 |
| 2002/02/15 | 401,000 | 404,000 | 395,000 | 399,000 | 18,386 |
| 2002/02/14 | 401,000 | 417,000 | 401,000 | 406,000 | 35,627 |
| 2002/02/13 | 401,000 | 406,000 | 399,000 | 404,000 | 19,761 |
| 2002/02/12 | 402,000 | 406,000 | 396,000 | 400,000 | 23,884 |
| 2002/02/08 | 382,000 | 394,000 | 381,000 | 390,000 | 17,260 |
| 2002/02/07 | 379,000 | 387,000 | 375,000 | 382,000 | 20,696 |
| 2002/02/06 | 385,000 | 389,000 | 376,000 | 378,000 | 18,713 |
| 2002/02/05 | 389,000 | 392,000 | 385,000 | 390,000 | 14,652 |
| 2002/02/04 | 393,000 | 395,000 | 389,000 | 394,000 | 11,051 |
| 2002/02/01 | 395,000 | 396,000 | 383,000 | 383,000 | 14,444 |
| 2002/01/31 | 389,000 | 404,000 | 385,000 | 404,000 | 21,369 |
| 2002/01/30 | 386,000 | 389,000 | 382,000 | 387,000 | 16,082 |
| 2002/01/29 | 400,000 | 402,000 | 392,000 | 393,000 | 17,611 |
| 2002/01/28 | 405,000 | 412,000 | 402,000 | 405,000 | 30,228 |
| 2002/01/25 | 395,000 | 396,000 | 387,000 | 395,000 | 21,871 |
| 2002/01/24 | 393,000 | 395,000 | 384,000 | 390,000 | 18,040 |
| 2002/01/23 | 392,000 | 393,000 | 377,000 | 383,000 | 43,032 |
| 2002/01/22 | 405,000 | 406,000 | 395,000 | 395,000 | 22,103 |
| 2002/01/21 | 407,000 | 410,000 | 402,000 | 407,000 | 22,346 |
| 2002/01/18 | 404,000 | 411,000 | 403,000 | 410,000 | 28,010 |
| 2002/01/17 | 402,000 | 406,000 | 397,000 | 403,000 | 31,135 |
| 2002/01/16 | 401,000 | 407,000 | 400,000 | 404,000 | 21,317 |
| 2002/01/15 | 400,000 | 405,000 | 398,000 | 405,000 | 21,393 |
| 2002/01/11 | 414,000 | 414,000 | 404,000 | 408,000 | 26,053 |
| 2002/01/10 | 431,000 | 431,000 | 413,000 | 424,000 | 14,342 |
| 2002/01/09 | 430,000 | 431,000 | 419,000 | 426,000 | 25,124 |
| 2002/01/08 | 446,000 | 450,000 | 433,000 | 435,000 | 17,596 |
| 2002/01/07 | 451,000 | 467,000 | 448,000 | 461,000 | 34,324 |
| 2002/01/04 | 437,000 | 449,000 | 430,000 | 448,000 | 20,013 |