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 |
---|---|---|---|---|---|
2003/12/30 | 515,000 | 517,000 | 513,000 | 517,000 | 6,081 |
2003/12/29 | 508,000 | 512,000 | 507,000 | 509,000 | 6,939 |
2003/12/26 | 506,000 | 509,000 | 504,000 | 507,000 | 5,667 |
2003/12/25 | 502,000 | 512,000 | 502,000 | 504,000 | 10,662 |
2003/12/24 | 512,000 | 513,000 | 500,000 | 505,000 | 14,320 |
2003/12/22 | 512,000 | 515,000 | 507,000 | 510,000 | 10,639 |
2003/12/19 | 515,000 | 516,000 | 508,000 | 512,000 | 12,491 |
2003/12/18 | 498,000 | 512,000 | 496,000 | 508,000 | 17,629 |
2003/12/17 | 510,000 | 511,000 | 490,000 | 495,000 | 33,122 |
2003/12/16 | 525,000 | 525,000 | 510,000 | 511,000 | 26,695 |
2003/12/15 | 535,000 | 537,000 | 519,000 | 533,000 | 32,334 |
2003/12/12 | 524,000 | 528,000 | 512,000 | 528,000 | 33,959 |
2003/12/11 | 525,000 | 532,000 | 515,000 | 522,000 | 25,508 |
2003/12/10 | 540,000 | 541,000 | 527,000 | 532,000 | 19,198 |
2003/12/09 | 534,000 | 543,000 | 533,000 | 540,000 | 28,020 |
2003/12/08 | 529,000 | 540,000 | 528,000 | 532,000 | 25,130 |
2003/12/05 | 535,000 | 536,000 | 529,000 | 531,000 | 13,881 |
2003/12/04 | 527,000 | 535,000 | 526,000 | 535,000 | 16,379 |
2003/12/03 | 531,000 | 534,000 | 524,000 | 524,000 | 14,859 |
2003/12/02 | 536,000 | 539,000 | 532,000 | 536,000 | 22,549 |
2003/12/01 | 522,000 | 537,000 | 522,000 | 537,000 | 24,559 |
2003/11/28 | 523,000 | 528,000 | 520,000 | 525,000 | 12,802 |
2003/11/27 | 523,000 | 523,000 | 516,000 | 521,000 | 16,604 |
2003/11/26 | 529,000 | 532,000 | 523,000 | 523,000 | 15,291 |
2003/11/25 | 529,000 | 534,000 | 526,000 | 530,000 | 33,476 |
2003/11/21 | 509,000 | 525,000 | 509,000 | 517,000 | 29,328 |
2003/11/20 | 513,000 | 520,000 | 512,000 | 513,000 | 32,771 |
2003/11/19 | 506,000 | 516,000 | 503,000 | 503,000 | 35,875 |
2003/11/18 | 503,000 | 519,000 | 502,000 | 516,000 | 32,209 |
2003/11/17 | 497,000 | 507,000 | 490,000 | 502,000 | 24,735 |
2003/11/14 | 515,000 | 520,000 | 501,000 | 501,000 | 24,124 |
2003/11/13 | 520,000 | 521,000 | 497,000 | 512,000 | 72,971 |
2003/11/12 | 485,000 | 501,000 | 483,000 | 501,000 | 82,312 |
2003/11/11 | 446,000 | 455,000 | 445,000 | 451,000 | 22,137 |
2003/11/10 | 454,000 | 456,000 | 444,000 | 445,000 | 10,937 |
2003/11/07 | 454,000 | 457,000 | 446,000 | 454,000 | 21,874 |
2003/11/06 | 467,000 | 467,000 | 445,000 | 446,000 | 28,735 |
2003/11/05 | 475,000 | 479,000 | 462,000 | 470,000 | 30,656 |
2003/11/04 | 501,000 | 504,000 | 486,000 | 490,000 | 15,534 |
2003/10/31 | 490,000 | 496,000 | 485,000 | 491,000 | 19,765 |
2003/10/30 | 493,000 | 498,000 | 490,000 | 490,000 | 11,051 |
2003/10/29 | 502,000 | 505,000 | 490,000 | 493,000 | 19,899 |
2003/10/28 | 495,000 | 501,000 | 495,000 | 496,000 | 11,628 |
2003/10/27 | 495,000 | 500,000 | 490,000 | 490,000 | 15,558 |
2003/10/24 | 494,000 | 504,000 | 488,000 | 492,000 | 24,844 |
2003/10/23 | 510,000 | 511,000 | 494,000 | 494,000 | 41,919 |
2003/10/22 | 529,000 | 529,000 | 518,000 | 518,000 | 14,267 |
2003/10/21 | 533,000 | 537,000 | 528,000 | 533,000 | 24,769 |
2003/10/20 | 509,000 | 537,000 | 508,000 | 526,000 | 29,843 |
2003/10/17 | 518,000 | 521,000 | 505,000 | 508,000 | 24,499 |
2003/10/16 | 524,000 | 532,000 | 516,000 | 518,000 | 29,890 |
2003/10/15 | 540,000 | 540,000 | 520,000 | 521,000 | 28,959 |
2003/10/14 | 535,000 | 544,000 | 534,000 | 539,000 | 22,131 |
2003/10/10 | 537,000 | 542,000 | 526,000 | 534,000 | 25,551 |
2003/10/09 | 538,000 | 543,000 | 536,000 | 538,000 | 11,379 |
2003/10/08 | 541,000 | 546,000 | 536,000 | 540,000 | 31,972 |
2003/10/07 | 523,000 | 544,000 | 520,000 | 544,000 | 30,932 |
2003/10/06 | 526,000 | 529,000 | 516,000 | 516,000 | 10,158 |
2003/10/03 | 516,000 | 526,000 | 516,000 | 525,000 | 18,867 |
2003/10/02 | 510,000 | 518,000 | 509,000 | 516,000 | 16,789 |
2003/10/01 | 506,000 | 508,000 | 501,000 | 502,000 | 14,758 |
2003/09/30 | 504,000 | 512,000 | 502,000 | 506,000 | 12,771 |
2003/09/29 | 505,000 | 508,000 | 493,000 | 497,000 | 15,086 |
2003/09/26 | 508,000 | 514,000 | 504,000 | 506,000 | 13,005 |
2003/09/25 | 519,000 | 519,000 | 510,000 | 515,000 | 24,315 |
2003/09/24 | 517,000 | 523,000 | 507,000 | 523,000 | 27,066 |
2003/09/22 | 518,000 | 521,000 | 500,000 | 500,000 | 15,821 |
2003/09/19 | 538,000 | 541,000 | 518,000 | 528,000 | 42,177 |
2003/09/18 | 519,000 | 528,000 | 515,000 | 528,000 | 16,806 |
2003/09/17 | 520,000 | 529,000 | 518,000 | 522,000 | 26,279 |
2003/09/16 | 502,000 | 517,000 | 501,000 | 511,000 | 23,062 |
2003/09/12 | 505,000 | 505,000 | 495,000 | 495,000 | 26,273 |
2003/09/11 | 498,000 | 501,000 | 494,000 | 497,000 | 17,031 |
2003/09/10 | 510,000 | 512,000 | 498,000 | 503,000 | 28,745 |
2003/09/09 | 505,000 | 513,000 | 502,000 | 513,000 | 20,202 |
2003/09/08 | 509,000 | 512,000 | 498,000 | 500,000 | 16,933 |
2003/09/05 | 524,000 | 524,000 | 507,000 | 511,000 | 15,446 |
2003/09/04 | 520,000 | 528,000 | 516,000 | 518,000 | 13,094 |
2003/09/03 | 533,000 | 538,000 | 516,000 | 526,000 | 18,851 |
2003/09/02 | 534,000 | 536,000 | 526,000 | 532,000 | 12,918 |
2003/09/01 | 519,000 | 535,000 | 517,000 | 534,000 | 16,249 |
2003/08/29 | 515,000 | 517,000 | 508,000 | 514,000 | 12,401 |
2003/08/28 | 521,000 | 524,000 | 508,000 | 510,000 | 13,150 |
2003/08/27 | 522,000 | 529,000 | 516,000 | 516,000 | 14,405 |
2003/08/26 | 510,000 | 522,000 | 506,000 | 521,000 | 10,158 |
2003/08/25 | 521,000 | 525,000 | 510,000 | 515,000 | 9,048 |
2003/08/22 | 536,000 | 536,000 | 525,000 | 526,000 | 23,927 |
2003/08/21 | 518,000 | 528,000 | 517,000 | 526,000 | 24,136 |
2003/08/20 | 506,000 | 518,000 | 504,000 | 517,000 | 23,486 |
2003/08/19 | 505,000 | 514,000 | 504,000 | 510,000 | 22,135 |
2003/08/18 | 500,000 | 505,000 | 496,000 | 497,000 | 9,877 |
2003/08/15 | 505,000 | 510,000 | 499,000 | 502,000 | 10,496 |
2003/08/14 | 489,000 | 501,000 | 488,000 | 498,000 | 10,798 |
2003/08/13 | 487,000 | 496,000 | 484,000 | 494,000 | 15,236 |
2003/08/12 | 487,000 | 490,000 | 479,000 | 484,000 | 14,219 |
2003/08/11 | 484,000 | 488,000 | 480,000 | 485,000 | 9,626 |
2003/08/08 | 480,000 | 492,000 | 480,000 | 488,000 | 19,020 |
2003/08/07 | 495,000 | 497,000 | 479,000 | 479,000 | 17,246 |
2003/08/06 | 486,000 | 501,000 | 481,000 | 492,000 | 19,762 |
2003/08/05 | 491,000 | 494,000 | 485,000 | 485,000 | 15,581 |
2003/08/04 | 492,000 | 498,000 | 485,000 | 488,000 | 14,260 |
2003/08/01 | 502,000 | 505,000 | 495,000 | 496,000 | 17,558 |
2003/07/31 | 499,000 | 506,000 | 494,000 | 499,000 | 17,397 |
2003/07/30 | 504,000 | 510,000 | 496,000 | 500,000 | 14,013 |
2003/07/29 | 515,000 | 518,000 | 510,000 | 511,000 | 13,159 |
2003/07/28 | 510,000 | 520,000 | 506,000 | 517,000 | 11,855 |
2003/07/25 | 501,000 | 505,000 | 499,000 | 499,000 | 15,966 |
2003/07/24 | 503,000 | 508,000 | 498,000 | 503,000 | 15,774 |
2003/07/23 | 508,000 | 512,000 | 502,000 | 506,000 | 22,656 |
2003/07/22 | 505,000 | 509,000 | 499,000 | 503,000 | 16,016 |
2003/07/18 | 499,000 | 510,000 | 498,000 | 510,000 | 15,126 |
2003/07/17 | 505,000 | 507,000 | 496,000 | 496,000 | 31,912 |
2003/07/16 | 530,000 | 530,000 | 519,000 | 519,000 | 22,546 |
2003/07/15 | 528,000 | 533,000 | 522,000 | 522,000 | 22,943 |
2003/07/14 | 515,000 | 518,000 | 511,000 | 514,000 | 17,545 |
2003/07/11 | 523,000 | 527,000 | 511,000 | 511,000 | 22,931 |
2003/07/10 | 539,000 | 545,000 | 527,000 | 537,000 | 16,791 |
2003/07/09 | 536,000 | 545,000 | 519,000 | 539,000 | 20,867 |
2003/07/08 | 547,000 | 553,000 | 534,000 | 540,000 | 35,637 |
2003/07/07 | 520,000 | 530,000 | 517,000 | 527,000 | 16,538 |
2003/07/04 | 517,000 | 522,000 | 512,000 | 514,000 | 39,860 |
2003/07/03 | 520,000 | 533,000 | 507,000 | 527,000 | 48,984 |
2003/07/02 | 484,000 | 507,000 | 483,000 | 502,000 | 35,605 |
2003/07/01 | 478,000 | 482,000 | 475,000 | 480,000 | 20,851 |
2003/06/30 | 479,000 | 481,000 | 469,000 | 471,000 | 13,274 |
2003/06/27 | 476,000 | 481,000 | 470,000 | 481,000 | 17,012 |
2003/06/26 | 471,000 | 472,000 | 460,000 | 472,000 | 12,749 |
2003/06/25 | 468,000 | 475,000 | 467,000 | 471,000 | 11,505 |
2003/06/24 | 482,000 | 486,000 | 461,000 | 467,000 | 25,832 |
2003/06/23 | 484,000 | 491,000 | 482,000 | 485,000 | 24,667 |
2003/06/20 | 475,000 | 485,000 | 472,000 | 483,000 | 21,488 |
2003/06/19 | 472,000 | 481,000 | 468,000 | 480,000 | 29,997 |
2003/06/18 | 460,000 | 474,000 | 460,000 | 468,000 | 37,597 |
2003/06/17 | 452,000 | 454,000 | 448,000 | 453,000 | 23,975 |
2003/06/16 | 445,000 | 449,000 | 436,000 | 443,000 | 17,088 |
2003/06/13 | 445,000 | 451,000 | 442,000 | 445,000 | 32,268 |
2003/06/12 | 444,000 | 449,000 | 439,000 | 440,000 | 14,258 |
2003/06/11 | 439,000 | 446,000 | 437,000 | 438,000 | 14,753 |
2003/06/10 | 443,000 | 445,000 | 436,000 | 441,000 | 13,142 |
2003/06/09 | 455,000 | 455,000 | 446,000 | 447,000 | 10,676 |
2003/06/06 | 449,000 | 457,000 | 447,000 | 455,000 | 16,496 |
2003/06/05 | 452,000 | 455,000 | 441,000 | 446,000 | 17,270 |
2003/06/04 | 450,000 | 457,000 | 447,000 | 450,000 | 20,647 |
2003/06/03 | 437,000 | 449,000 | 433,000 | 446,000 | 24,410 |
2003/06/02 | 431,000 | 437,000 | 428,000 | 436,000 | 19,414 |
2003/05/30 | 429,000 | 433,000 | 412,000 | 412,000 | 13,038 |
2003/05/29 | 433,000 | 435,000 | 430,000 | 432,000 | 15,109 |
2003/05/28 | 436,000 | 437,000 | 428,000 | 429,000 | 11,347 |
2003/05/27 | 430,000 | 434,000 | 426,000 | 426,000 | 16,730 |
2003/05/26 | 443,000 | 447,000 | 431,000 | 434,000 | 16,304 |
2003/05/23 | 444,000 | 450,000 | 441,000 | 447,000 | 17,343 |
2003/05/22 | 435,000 | 446,000 | 433,000 | 443,000 | 15,017 |
2003/05/21 | 431,000 | 438,000 | 431,000 | 433,000 | 15,391 |
2003/05/20 | 430,000 | 442,000 | 429,000 | 435,000 | 11,632 |
2003/05/19 | 443,000 | 443,000 | 430,000 | 432,000 | 12,461 |
2003/05/16 | 444,000 | 446,000 | 439,000 | 440,000 | 10,520 |
2003/05/15 | 452,000 | 455,000 | 442,000 | 446,000 | 20,128 |
2003/05/14 | 446,000 | 462,000 | 445,000 | 457,000 | 19,355 |
2003/05/13 | 447,000 | 464,000 | 446,000 | 450,000 | 26,403 |
2003/05/12 | 439,000 | 447,000 | 436,000 | 442,000 | 15,930 |
2003/05/09 | 440,000 | 441,000 | 435,000 | 435,000 | 20,942 |
2003/05/08 | 439,000 | 444,000 | 435,000 | 439,000 | 17,911 |
2003/05/07 | 441,000 | 446,000 | 438,000 | 439,000 | 24,698 |
2003/05/06 | 422,000 | 437,000 | 421,000 | 434,000 | 26,387 |
2003/05/02 | 411,000 | 417,000 | 409,000 | 417,000 | 11,204 |
2003/05/01 | 410,000 | 416,000 | 407,000 | 416,000 | 13,398 |
2003/04/30 | 411,000 | 418,000 | 404,000 | 418,000 | 18,391 |
2003/04/28 | 412,000 | 417,000 | 405,000 | 407,000 | 21,582 |
2003/04/25 | 414,000 | 421,000 | 412,000 | 416,000 | 19,983 |
2003/04/24 | 418,000 | 424,000 | 412,000 | 418,000 | 25,845 |
2003/04/23 | 411,000 | 420,000 | 408,000 | 416,000 | 36,109 |
2003/04/22 | 410,000 | 410,000 | 402,000 | 403,000 | 14,471 |
2003/04/21 | 406,000 | 410,000 | 404,000 | 409,000 | 15,284 |
2003/04/18 | 407,000 | 408,000 | 403,000 | 403,000 | 7,777 |
2003/04/17 | 402,000 | 409,000 | 401,000 | 405,000 | 35,463 |
2003/04/16 | 413,000 | 413,000 | 400,000 | 404,000 | 31,260 |
2003/04/15 | 408,000 | 411,000 | 405,000 | 409,000 | 15,491 |
2003/04/14 | 410,000 | 413,000 | 401,000 | 404,000 | 19,696 |
2003/04/11 | 418,000 | 423,000 | 414,000 | 415,000 | 15,823 |
2003/04/10 | 415,000 | 419,000 | 413,000 | 414,000 | 13,495 |
2003/04/09 | 412,000 | 419,000 | 412,000 | 417,000 | 16,373 |
2003/04/08 | 420,000 | 424,000 | 414,000 | 420,000 | 17,243 |
2003/04/07 | 416,000 | 421,000 | 407,000 | 418,000 | 22,264 |
2003/04/04 | 421,000 | 423,000 | 414,000 | 415,000 | 13,180 |
2003/04/03 | 421,000 | 430,000 | 420,000 | 420,000 | 19,033 |
2003/04/02 | 415,000 | 419,000 | 407,000 | 415,000 | 12,629 |
2003/04/01 | 401,000 | 413,000 | 400,000 | 410,000 | 16,033 |
2003/03/31 | 422,000 | 422,000 | 403,000 | 403,000 | 12,232 |
2003/03/28 | 425,000 | 430,000 | 423,000 | 427,000 | 8,548 |
2003/03/27 | 426,000 | 432,000 | 426,000 | 429,000 | 13,121 |
2003/03/26 | 421,000 | 429,000 | 421,000 | 426,000 | 15,059 |
2003/03/25 | 435,000 | 438,000 | 422,000 | 428,000 | 13,324 |
2003/03/24 | 440,000 | 443,000 | 435,000 | 443,000 | 19,403 |
2003/03/20 | 422,000 | 433,000 | 417,000 | 427,000 | 15,482 |
2003/03/19 | 410,000 | 414,000 | 410,000 | 412,000 | 12,647 |
2003/03/18 | 414,000 | 417,000 | 407,000 | 408,000 | 17,853 |
2003/03/17 | 409,000 | 410,000 | 402,000 | 404,000 | 16,758 |
2003/03/14 | 410,000 | 413,000 | 404,000 | 410,000 | 31,037 |
2003/03/13 | 414,000 | 417,000 | 399,000 | 400,000 | 29,834 |
2003/03/12 | 404,000 | 417,000 | 403,000 | 412,000 | 23,007 |
2003/03/11 | 407,000 | 414,000 | 403,000 | 407,000 | 19,670 |
2003/03/10 | 406,000 | 412,000 | 399,000 | 412,000 | 23,596 |
2003/03/07 | 430,000 | 432,000 | 414,000 | 414,000 | 19,956 |
2003/03/06 | 442,000 | 445,000 | 434,000 | 435,000 | 21,665 |
2003/03/05 | 438,000 | 443,000 | 434,000 | 443,000 | 23,768 |
2003/03/04 | 436,000 | 444,000 | 436,000 | 441,000 | 19,008 |
2003/03/03 | 429,000 | 438,000 | 423,000 | 433,000 | 21,033 |
2003/02/28 | 429,000 | 435,000 | 428,000 | 428,000 | 22,113 |
2003/02/27 | 425,000 | 427,000 | 412,000 | 425,000 | 17,273 |
2003/02/26 | 423,000 | 430,000 | 420,000 | 426,000 | 18,448 |
2003/02/25 | 426,000 | 428,000 | 420,000 | 425,000 | 21,036 |
2003/02/24 | 441,000 | 442,000 | 431,000 | 431,000 | 13,738 |
2003/02/21 | 441,000 | 443,000 | 435,000 | 440,000 | 16,937 |
2003/02/20 | 433,000 | 441,000 | 432,000 | 441,000 | 13,049 |
2003/02/19 | 446,000 | 446,000 | 438,000 | 438,000 | 13,750 |
2003/02/18 | 446,000 | 449,000 | 440,000 | 442,000 | 21,118 |
2003/02/17 | 445,000 | 450,000 | 444,000 | 448,000 | 36,926 |
2003/02/14 | 442,000 | 446,000 | 440,000 | 444,000 | 35,158 |
2003/02/13 | 434,000 | 441,000 | 431,000 | 435,000 | 43,951 |
2003/02/12 | 422,000 | 437,000 | 421,000 | 429,000 | 31,810 |
2003/02/10 | 415,000 | 421,000 | 415,000 | 419,000 | 22,153 |
2003/02/07 | 402,000 | 415,000 | 402,000 | 410,000 | 38,981 |
2003/02/06 | 400,000 | 409,000 | 398,000 | 402,000 | 39,157 |
2003/02/05 | 399,000 | 406,000 | 397,000 | 398,000 | 46,320 |
2003/02/04 | 400,000 | 413,000 | 400,000 | 404,000 | 32,631 |
2003/02/03 | 403,000 | 403,000 | 394,000 | 400,000 | 35,410 |
2003/01/31 | 412,000 | 414,000 | 400,000 | 402,000 | 26,094 |
2003/01/30 | 418,000 | 420,000 | 415,000 | 416,000 | 10,787 |
2003/01/29 | 420,000 | 421,000 | 412,000 | 415,000 | 18,378 |
2003/01/28 | 416,000 | 422,000 | 414,000 | 416,000 | 15,961 |
2003/01/27 | 428,000 | 432,000 | 418,000 | 421,000 | 18,530 |
2003/01/24 | 435,000 | 446,000 | 434,000 | 443,000 | 17,035 |
2003/01/23 | 438,000 | 442,000 | 433,000 | 440,000 | 25,158 |
2003/01/22 | 445,000 | 447,000 | 433,000 | 433,000 | 32,555 |
2003/01/21 | 435,000 | 451,000 | 435,000 | 447,000 | 43,739 |
2003/01/20 | 429,000 | 430,000 | 423,000 | 430,000 | 22,986 |
2003/01/17 | 434,000 | 439,000 | 430,000 | 432,000 | 29,325 |
2003/01/16 | 428,000 | 436,000 | 425,000 | 434,000 | 45,870 |
2003/01/15 | 416,000 | 424,000 | 411,000 | 423,000 | 32,039 |
2003/01/14 | 421,000 | 421,000 | 408,000 | 411,000 | 42,422 |
2003/01/10 | 434,000 | 434,000 | 420,000 | 420,000 | 17,419 |
2003/01/09 | 425,000 | 430,000 | 417,000 | 430,000 | 16,963 |
2003/01/08 | 439,000 | 439,000 | 430,000 | 431,000 | 11,643 |
2003/01/07 | 449,000 | 450,000 | 436,000 | 439,000 | 13,335 |
2003/01/06 | 440,000 | 444,000 | 437,000 | 439,000 | 13,870 |