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 |
---|---|---|---|---|---|
2004/12/30 | 460,000 | 460,000 | 457,000 | 460,000 | 5,247 |
2004/12/29 | 455,000 | 460,000 | 453,000 | 460,000 | 14,274 |
2004/12/28 | 447,000 | 454,000 | 447,000 | 453,000 | 11,040 |
2004/12/27 | 449,000 | 450,000 | 446,000 | 447,000 | 13,327 |
2004/12/24 | 450,000 | 452,000 | 447,000 | 448,000 | 23,410 |
2004/12/22 | 452,000 | 453,000 | 446,000 | 448,000 | 27,155 |
2004/12/21 | 452,000 | 454,000 | 450,000 | 451,000 | 14,893 |
2004/12/20 | 456,000 | 458,000 | 452,000 | 453,000 | 21,042 |
2004/12/17 | 458,000 | 463,000 | 457,000 | 461,000 | 17,050 |
2004/12/16 | 455,000 | 462,000 | 452,000 | 460,000 | 17,361 |
2004/12/15 | 458,000 | 458,000 | 454,000 | 454,000 | 17,673 |
2004/12/14 | 458,000 | 459,000 | 453,000 | 458,000 | 22,416 |
2004/12/13 | 462,000 | 466,000 | 456,000 | 458,000 | 19,477 |
2004/12/10 | 467,000 | 468,000 | 458,000 | 461,000 | 25,481 |
2004/12/09 | 467,000 | 473,000 | 465,000 | 470,000 | 22,231 |
2004/12/08 | 460,000 | 474,000 | 460,000 | 472,000 | 27,204 |
2004/12/07 | 459,000 | 465,000 | 457,000 | 462,000 | 21,157 |
2004/12/06 | 462,000 | 462,000 | 455,000 | 458,000 | 10,747 |
2004/12/03 | 463,000 | 464,000 | 460,000 | 463,000 | 10,637 |
2004/12/02 | 460,000 | 463,000 | 458,000 | 463,000 | 12,520 |
2004/12/01 | 458,000 | 459,000 | 453,000 | 455,000 | 14,518 |
2004/11/30 | 459,000 | 462,000 | 457,000 | 462,000 | 16,384 |
2004/11/29 | 461,000 | 466,000 | 461,000 | 464,000 | 11,521 |
2004/11/26 | 461,000 | 470,000 | 460,000 | 465,000 | 29,933 |
2004/11/25 | 460,000 | 461,000 | 452,000 | 458,000 | 14,162 |
2004/11/24 | 461,000 | 462,000 | 453,000 | 459,000 | 18,513 |
2004/11/22 | 467,000 | 469,000 | 462,000 | 466,000 | 11,416 |
2004/11/19 | 472,000 | 474,000 | 467,000 | 472,000 | 12,464 |
2004/11/18 | 478,000 | 483,000 | 476,000 | 476,000 | 17,008 |
2004/11/17 | 476,000 | 479,000 | 474,000 | 477,000 | 26,262 |
2004/11/16 | 472,000 | 474,000 | 464,000 | 466,000 | 15,095 |
2004/11/15 | 469,000 | 478,000 | 469,000 | 477,000 | 15,338 |
2004/11/12 | 459,000 | 476,000 | 457,000 | 474,000 | 35,556 |
2004/11/11 | 459,000 | 461,000 | 455,000 | 458,000 | 14,918 |
2004/11/10 | 463,000 | 469,000 | 460,000 | 461,000 | 17,681 |
2004/11/09 | 470,000 | 472,000 | 462,000 | 463,000 | 26,854 |
2004/11/08 | 468,000 | 474,000 | 464,000 | 471,000 | 29,002 |
2004/11/05 | 465,000 | 470,000 | 461,000 | 469,000 | 23,733 |
2004/11/04 | 470,000 | 471,000 | 455,000 | 455,000 | 25,142 |
2004/11/02 | 455,000 | 469,000 | 455,000 | 467,000 | 22,529 |
2004/11/01 | 452,000 | 459,000 | 450,000 | 457,000 | 18,911 |
2004/10/29 | 452,000 | 456,000 | 444,000 | 450,000 | 27,116 |
2004/10/28 | 447,000 | 451,000 | 447,000 | 448,000 | 14,440 |
2004/10/27 | 446,000 | 448,000 | 441,000 | 442,000 | 21,340 |
2004/10/26 | 445,000 | 450,000 | 441,000 | 450,000 | 18,688 |
2004/10/25 | 444,000 | 451,000 | 443,000 | 447,000 | 22,171 |
2004/10/22 | 446,000 | 455,000 | 445,000 | 451,000 | 22,177 |
2004/10/21 | 446,000 | 447,000 | 442,000 | 444,000 | 17,309 |
2004/10/20 | 444,000 | 446,000 | 443,000 | 446,000 | 23,097 |
2004/10/19 | 445,000 | 446,000 | 441,000 | 443,000 | 13,696 |
2004/10/18 | 443,000 | 446,000 | 442,000 | 446,000 | 16,961 |
2004/10/15 | 445,000 | 446,000 | 441,000 | 443,000 | 25,278 |
2004/10/14 | 443,000 | 447,000 | 441,000 | 444,000 | 17,290 |
2004/10/13 | 441,000 | 447,000 | 441,000 | 443,000 | 12,775 |
2004/10/12 | 448,000 | 451,000 | 442,000 | 444,000 | 16,283 |
2004/10/08 | 452,000 | 455,000 | 449,000 | 451,000 | 19,396 |
2004/10/07 | 462,000 | 463,000 | 453,000 | 457,000 | 24,741 |
2004/10/06 | 454,000 | 465,000 | 452,000 | 465,000 | 34,198 |
2004/10/05 | 449,000 | 466,000 | 448,000 | 456,000 | 50,069 |
2004/10/04 | 447,000 | 447,000 | 438,000 | 442,000 | 22,545 |
2004/10/01 | 437,000 | 445,000 | 437,000 | 442,000 | 18,186 |
2004/09/30 | 445,000 | 446,000 | 436,000 | 439,000 | 18,031 |
2004/09/29 | 437,000 | 443,000 | 434,000 | 441,000 | 30,793 |
2004/09/28 | 426,000 | 432,000 | 418,000 | 430,000 | 27,081 |
2004/09/27 | 441,000 | 442,000 | 434,000 | 435,000 | 16,600 |
2004/09/24 | 444,000 | 450,000 | 436,000 | 439,000 | 39,807 |
2004/09/22 | 443,000 | 455,000 | 442,000 | 455,000 | 68,951 |
2004/09/21 | 438,000 | 443,000 | 433,000 | 438,000 | 32,412 |
2004/09/17 | 444,000 | 445,000 | 436,000 | 440,000 | 48,225 |
2004/09/16 | 448,000 | 453,000 | 445,000 | 447,000 | 31,188 |
2004/09/15 | 462,000 | 462,000 | 454,000 | 458,000 | 21,887 |
2004/09/14 | 466,000 | 469,000 | 462,000 | 463,000 | 24,171 |
2004/09/13 | 468,000 | 468,000 | 461,000 | 463,000 | 25,614 |
2004/09/10 | 470,000 | 472,000 | 459,000 | 463,000 | 43,812 |
2004/09/09 | 478,000 | 478,000 | 472,000 | 474,000 | 22,923 |
2004/09/08 | 486,000 | 488,000 | 480,000 | 481,000 | 24,845 |
2004/09/07 | 488,000 | 496,000 | 486,000 | 496,000 | 36,173 |
2004/09/06 | 478,000 | 484,000 | 476,000 | 483,000 | 25,281 |
2004/09/03 | 474,000 | 478,000 | 472,000 | 473,000 | 26,713 |
2004/09/02 | 472,000 | 475,000 | 468,000 | 469,000 | 30,315 |
2004/09/01 | 478,000 | 479,000 | 471,000 | 471,000 | 31,037 |
2004/08/31 | 477,000 | 480,000 | 472,000 | 474,000 | 36,238 |
2004/08/30 | 488,000 | 489,000 | 472,000 | 479,000 | 58,519 |
2004/08/27 | 513,000 | 513,000 | 506,000 | 508,000 | 16,374 |
2004/08/26 | 514,000 | 517,000 | 510,000 | 512,000 | 16,636 |
2004/08/25 | 515,000 | 521,000 | 511,000 | 520,000 | 17,400 |
2004/08/24 | 509,000 | 517,000 | 507,000 | 514,000 | 27,600 |
2004/08/23 | 509,000 | 511,000 | 506,000 | 507,000 | 13,257 |
2004/08/20 | 505,000 | 511,000 | 504,000 | 508,000 | 14,631 |
2004/08/19 | 513,000 | 513,000 | 503,000 | 510,000 | 17,331 |
2004/08/18 | 517,000 | 518,000 | 503,000 | 513,000 | 15,178 |
2004/08/17 | 519,000 | 522,000 | 516,000 | 520,000 | 7,249 |
2004/08/16 | 521,000 | 522,000 | 506,000 | 517,000 | 9,842 |
2004/08/13 | 523,000 | 528,000 | 521,000 | 521,000 | 12,878 |
2004/08/12 | 528,000 | 537,000 | 526,000 | 530,000 | 11,421 |
2004/08/11 | 531,000 | 538,000 | 528,000 | 538,000 | 8,990 |
2004/08/10 | 519,000 | 528,000 | 518,000 | 525,000 | 8,233 |
2004/08/09 | 526,000 | 530,000 | 521,000 | 530,000 | 9,236 |
2004/08/06 | 526,000 | 540,000 | 526,000 | 535,000 | 10,975 |
2004/08/05 | 543,000 | 544,000 | 532,000 | 538,000 | 10,017 |
2004/08/04 | 545,000 | 545,000 | 526,000 | 536,000 | 15,217 |
2004/08/03 | 546,000 | 552,000 | 538,000 | 547,000 | 16,812 |
2004/08/02 | 555,000 | 560,000 | 552,000 | 556,000 | 15,611 |
2004/07/30 | 557,000 | 561,000 | 545,000 | 555,000 | 40,434 |
2004/07/29 | 535,000 | 548,000 | 531,000 | 538,000 | 26,241 |
2004/07/28 | 522,000 | 534,000 | 521,000 | 530,000 | 21,154 |
2004/07/27 | 526,000 | 538,000 | 520,000 | 522,000 | 22,331 |
2004/07/26 | 539,000 | 539,000 | 526,000 | 527,000 | 32,816 |
2004/07/23 | 557,000 | 563,000 | 555,000 | 559,000 | 8,983 |
2004/07/22 | 569,000 | 569,000 | 561,000 | 566,000 | 13,541 |
2004/07/21 | 568,000 | 570,000 | 562,000 | 569,000 | 15,175 |
2004/07/20 | 561,000 | 569,000 | 558,000 | 569,000 | 14,101 |
2004/07/16 | 567,000 | 571,000 | 561,000 | 568,000 | 18,089 |
2004/07/15 | 578,000 | 582,000 | 575,000 | 577,000 | 28,446 |
2004/07/14 | 589,000 | 598,000 | 572,000 | 578,000 | 71,268 |
2004/07/13 | 575,000 | 587,000 | 573,000 | 584,000 | 32,071 |
2004/07/12 | 566,000 | 579,000 | 566,000 | 575,000 | 17,021 |
2004/07/09 | 557,000 | 565,000 | 557,000 | 561,000 | 18,792 |
2004/07/08 | 555,000 | 561,000 | 555,000 | 559,000 | 11,409 |
2004/07/07 | 559,000 | 562,000 | 553,000 | 553,000 | 14,958 |
2004/07/06 | 571,000 | 575,000 | 559,000 | 559,000 | 11,895 |
2004/07/05 | 572,000 | 579,000 | 569,000 | 573,000 | 11,902 |
2004/07/02 | 574,000 | 579,000 | 573,000 | 574,000 | 14,136 |
2004/07/01 | 584,000 | 586,000 | 578,000 | 586,000 | 15,961 |
2004/06/30 | 575,000 | 584,000 | 574,000 | 583,000 | 16,366 |
2004/06/29 | 577,000 | 578,000 | 572,000 | 576,000 | 9,189 |
2004/06/28 | 571,000 | 578,000 | 571,000 | 576,000 | 9,062 |
2004/06/25 | 567,000 | 576,000 | 564,000 | 575,000 | 14,966 |
2004/06/24 | 565,000 | 575,000 | 563,000 | 567,000 | 18,822 |
2004/06/23 | 569,000 | 580,000 | 564,000 | 572,000 | 21,773 |
2004/06/22 | 554,000 | 565,000 | 553,000 | 564,000 | 15,652 |
2004/06/21 | 550,000 | 558,000 | 546,000 | 553,000 | 18,466 |
2004/06/18 | 554,000 | 554,000 | 538,000 | 540,000 | 11,293 |
2004/06/17 | 560,000 | 562,000 | 550,000 | 554,000 | 14,134 |
2004/06/16 | 561,000 | 566,000 | 556,000 | 566,000 | 15,209 |
2004/06/15 | 548,000 | 556,000 | 540,000 | 556,000 | 18,000 |
2004/06/14 | 548,000 | 556,000 | 545,000 | 548,000 | 20,005 |
2004/06/11 | 542,000 | 548,000 | 541,000 | 543,000 | 26,389 |
2004/06/10 | 546,000 | 552,000 | 542,000 | 550,000 | 12,357 |
2004/06/09 | 547,000 | 551,000 | 542,000 | 545,000 | 10,607 |
2004/06/08 | 551,000 | 553,000 | 542,000 | 546,000 | 8,694 |
2004/06/07 | 546,000 | 555,000 | 543,000 | 549,000 | 10,987 |
2004/06/04 | 535,000 | 540,000 | 531,000 | 537,000 | 9,679 |
2004/06/03 | 545,000 | 548,000 | 530,000 | 536,000 | 18,837 |
2004/06/02 | 548,000 | 551,000 | 542,000 | 550,000 | 8,561 |
2004/06/01 | 546,000 | 551,000 | 542,000 | 545,000 | 9,047 |
2004/05/31 | 545,000 | 548,000 | 532,000 | 545,000 | 22,214 |
2004/05/28 | 559,000 | 561,000 | 543,000 | 543,000 | 15,202 |
2004/05/27 | 555,000 | 559,000 | 549,000 | 553,000 | 12,550 |
2004/05/26 | 550,000 | 560,000 | 547,000 | 557,000 | 16,957 |
2004/05/25 | 546,000 | 546,000 | 536,000 | 542,000 | 11,101 |
2004/05/24 | 540,000 | 551,000 | 539,000 | 546,000 | 24,164 |
2004/05/21 | 542,000 | 562,000 | 542,000 | 558,000 | 17,509 |
2004/05/20 | 542,000 | 547,000 | 537,000 | 543,000 | 16,773 |
2004/05/19 | 532,000 | 545,000 | 531,000 | 542,000 | 15,230 |
2004/05/18 | 530,000 | 544,000 | 527,000 | 536,000 | 34,975 |
2004/05/17 | 517,000 | 527,000 | 509,000 | 511,000 | 21,350 |
2004/05/14 | 511,000 | 523,000 | 509,000 | 518,000 | 16,171 |
2004/05/13 | 515,000 | 530,000 | 510,000 | 517,000 | 17,900 |
2004/05/12 | 520,000 | 530,000 | 513,000 | 527,000 | 19,552 |
2004/05/11 | 506,000 | 515,000 | 499,000 | 502,000 | 21,908 |
2004/05/10 | 527,000 | 532,000 | 498,000 | 503,000 | 30,787 |
2004/05/07 | 557,000 | 562,000 | 551,000 | 551,000 | 14,453 |
2004/05/06 | 576,000 | 577,000 | 555,000 | 555,000 | 18,175 |
2004/04/30 | 562,000 | 584,000 | 561,000 | 580,000 | 27,521 |
2004/04/28 | 579,000 | 583,000 | 552,000 | 552,000 | 17,520 |
2004/04/27 | 580,000 | 580,000 | 573,000 | 579,000 | 11,687 |
2004/04/26 | 584,000 | 586,000 | 580,000 | 582,000 | 11,785 |
2004/04/23 | 585,000 | 592,000 | 580,000 | 583,000 | 21,548 |
2004/04/22 | 587,000 | 598,000 | 583,000 | 595,000 | 15,029 |
2004/04/21 | 590,000 | 591,000 | 579,000 | 579,000 | 18,650 |
2004/04/20 | 597,000 | 605,000 | 587,000 | 593,000 | 24,983 |
2004/04/19 | 604,000 | 605,000 | 586,000 | 597,000 | 16,737 |
2004/04/16 | 601,000 | 605,000 | 598,000 | 602,000 | 12,696 |
2004/04/15 | 613,000 | 618,000 | 601,000 | 605,000 | 15,639 |
2004/04/14 | 610,000 | 623,000 | 608,000 | 612,000 | 17,023 |
2004/04/13 | 627,000 | 630,000 | 613,000 | 613,000 | 17,887 |
2004/04/12 | 622,000 | 631,000 | 620,000 | 627,000 | 11,204 |
2004/04/09 | 615,000 | 627,000 | 612,000 | 622,000 | 17,460 |
2004/04/08 | 611,000 | 634,000 | 607,000 | 628,000 | 27,222 |
2004/04/07 | 615,000 | 624,000 | 612,000 | 612,000 | 16,979 |
2004/04/06 | 629,000 | 629,000 | 608,000 | 623,000 | 28,916 |
2004/04/05 | 592,000 | 620,000 | 591,000 | 619,000 | 46,175 |
2004/04/02 | 583,000 | 588,000 | 579,000 | 582,000 | 15,436 |
2004/04/01 | 585,000 | 590,000 | 575,000 | 581,000 | 19,916 |
2004/03/31 | 589,000 | 590,000 | 575,000 | 590,000 | 17,287 |
2004/03/30 | 583,000 | 589,000 | 582,000 | 589,000 | 21,246 |
2004/03/29 | 572,000 | 582,000 | 571,000 | 573,000 | 27,003 |
2004/03/26 | 590,000 | 590,000 | 557,000 | 562,000 | 44,114 |
2004/03/25 | 570,000 | 592,000 | 568,000 | 592,000 | 43,350 |
2004/03/24 | 540,000 | 574,000 | 537,000 | 572,000 | 36,427 |
2004/03/23 | 528,000 | 544,000 | 527,000 | 539,000 | 14,308 |
2004/03/22 | 537,000 | 540,000 | 528,000 | 531,000 | 12,458 |
2004/03/19 | 535,000 | 552,000 | 534,000 | 541,000 | 31,496 |
2004/03/18 | 535,000 | 543,000 | 534,000 | 534,000 | 24,956 |
2004/03/17 | 525,000 | 531,000 | 523,000 | 529,000 | 11,683 |
2004/03/16 | 516,000 | 528,000 | 516,000 | 524,000 | 12,601 |
2004/03/15 | 521,000 | 527,000 | 518,000 | 518,000 | 12,247 |
2004/03/12 | 521,000 | 529,000 | 513,000 | 514,000 | 26,084 |
2004/03/11 | 528,000 | 536,000 | 528,000 | 530,000 | 11,824 |
2004/03/10 | 531,000 | 536,000 | 530,000 | 533,000 | 11,208 |
2004/03/09 | 534,000 | 536,000 | 527,000 | 528,000 | 9,931 |
2004/03/08 | 536,000 | 537,000 | 532,000 | 533,000 | 9,697 |
2004/03/05 | 536,000 | 539,000 | 532,000 | 535,000 | 17,841 |
2004/03/04 | 530,000 | 536,000 | 528,000 | 534,000 | 17,474 |
2004/03/03 | 528,000 | 533,000 | 527,000 | 529,000 | 16,802 |
2004/03/02 | 525,000 | 530,000 | 523,000 | 530,000 | 24,401 |
2004/03/01 | 507,000 | 518,000 | 504,000 | 518,000 | 18,778 |
2004/02/27 | 502,000 | 506,000 | 493,000 | 506,000 | 21,484 |
2004/02/26 | 503,000 | 504,000 | 498,000 | 500,000 | 7,936 |
2004/02/25 | 503,000 | 507,000 | 502,000 | 505,000 | 10,230 |
2004/02/24 | 508,000 | 510,000 | 503,000 | 503,000 | 12,630 |
2004/02/23 | 511,000 | 513,000 | 506,000 | 507,000 | 13,275 |
2004/02/20 | 510,000 | 513,000 | 508,000 | 512,000 | 16,498 |
2004/02/19 | 499,000 | 508,000 | 498,000 | 507,000 | 15,106 |
2004/02/18 | 500,000 | 504,000 | 499,000 | 500,000 | 19,144 |
2004/02/17 | 487,000 | 494,000 | 486,000 | 490,000 | 11,102 |
2004/02/16 | 488,000 | 490,000 | 484,000 | 484,000 | 11,698 |
2004/02/13 | 480,000 | 486,000 | 476,000 | 483,000 | 16,469 |
2004/02/12 | 478,000 | 479,000 | 470,000 | 475,000 | 15,740 |
2004/02/10 | 476,000 | 479,000 | 467,000 | 476,000 | 22,220 |
2004/02/09 | 488,000 | 491,000 | 481,000 | 481,000 | 15,895 |
2004/02/06 | 480,000 | 488,000 | 478,000 | 487,000 | 24,077 |
2004/02/05 | 477,000 | 481,000 | 471,000 | 475,000 | 18,420 |
2004/02/04 | 480,000 | 483,000 | 476,000 | 476,000 | 14,102 |
2004/02/03 | 486,000 | 487,000 | 476,000 | 480,000 | 16,812 |
2004/02/02 | 489,000 | 489,000 | 481,000 | 481,000 | 9,457 |
2004/01/30 | 489,000 | 492,000 | 484,000 | 485,000 | 14,228 |
2004/01/29 | 487,000 | 494,000 | 487,000 | 491,000 | 12,223 |
2004/01/28 | 489,000 | 493,000 | 488,000 | 492,000 | 12,129 |
2004/01/27 | 496,000 | 501,000 | 485,000 | 488,000 | 17,402 |
2004/01/26 | 499,000 | 500,000 | 488,000 | 495,000 | 17,506 |
2004/01/23 | 510,000 | 510,000 | 498,000 | 498,000 | 21,827 |
2004/01/22 | 510,000 | 512,000 | 502,000 | 506,000 | 20,793 |
2004/01/21 | 511,000 | 515,000 | 507,000 | 508,000 | 14,191 |
2004/01/20 | 509,000 | 510,000 | 506,000 | 506,000 | 11,350 |
2004/01/19 | 514,000 | 516,000 | 508,000 | 509,000 | 9,917 |
2004/01/16 | 514,000 | 515,000 | 509,000 | 513,000 | 19,351 |
2004/01/15 | 514,000 | 515,000 | 506,000 | 506,000 | 10,382 |
2004/01/14 | 510,000 | 514,000 | 509,000 | 511,000 | 8,728 |
2004/01/13 | 509,000 | 520,000 | 504,000 | 520,000 | 24,792 |
2004/01/09 | 514,000 | 516,000 | 505,000 | 509,000 | 24,385 |
2004/01/08 | 513,000 | 524,000 | 510,000 | 513,000 | 21,678 |
2004/01/07 | 535,000 | 535,000 | 512,000 | 517,000 | 20,496 |
2004/01/06 | 535,000 | 538,000 | 534,000 | 536,000 | 20,045 |
2004/01/05 | 530,000 | 530,000 | 525,000 | 530,000 | 7,549 |