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 |
---|---|---|---|---|---|
2008/12/24 | 492,000 | 495,000 | 465,000 | 468,000 | 48,276 |
2008/12/22 | 485,000 | 504,000 | 483,000 | 502,000 | 58,273 |
2008/12/19 | 467,000 | 488,000 | 466,000 | 483,000 | 56,988 |
2008/12/18 | 463,000 | 468,000 | 458,000 | 464,000 | 44,304 |
2008/12/17 | 453,000 | 466,000 | 450,000 | 465,000 | 46,406 |
2008/12/16 | 459,000 | 461,000 | 448,000 | 448,000 | 38,000 |
2008/12/15 | 465,000 | 470,000 | 455,000 | 455,000 | 46,168 |
2008/12/12 | 455,000 | 464,000 | 451,000 | 456,000 | 66,397 |
2008/12/11 | 451,000 | 454,000 | 447,000 | 454,000 | 37,007 |
2008/12/10 | 460,000 | 472,000 | 455,000 | 460,000 | 46,702 |
2008/12/09 | 464,000 | 466,000 | 454,000 | 455,000 | 47,759 |
2008/12/08 | 465,000 | 469,000 | 460,000 | 464,000 | 39,100 |
2008/12/05 | 453,000 | 473,000 | 452,000 | 468,000 | 55,169 |
2008/12/04 | 444,000 | 455,000 | 443,000 | 455,000 | 51,234 |
2008/12/03 | 439,000 | 447,000 | 433,000 | 444,000 | 53,076 |
2008/12/02 | 414,000 | 430,000 | 411,000 | 423,000 | 45,260 |
2008/12/01 | 417,000 | 427,000 | 411,000 | 424,000 | 31,696 |
2008/11/28 | 427,000 | 428,000 | 413,000 | 415,000 | 33,084 |
2008/11/27 | 445,000 | 447,000 | 422,000 | 427,000 | 27,777 |
2008/11/26 | 427,000 | 443,000 | 424,000 | 440,000 | 44,241 |
2008/11/25 | 426,000 | 430,000 | 409,000 | 430,000 | 43,350 |
2008/11/21 | 395,000 | 416,000 | 385,000 | 411,000 | 40,812 |
2008/11/20 | 416,000 | 424,000 | 413,000 | 414,000 | 30,323 |
2008/11/19 | 433,000 | 439,000 | 425,000 | 431,000 | 32,567 |
2008/11/18 | 419,000 | 432,000 | 414,000 | 424,000 | 26,524 |
2008/11/17 | 418,000 | 426,000 | 408,000 | 419,000 | 40,091 |
2008/11/14 | 439,000 | 440,000 | 417,000 | 423,000 | 39,963 |
2008/11/13 | 422,000 | 430,000 | 418,000 | 422,000 | 39,880 |
2008/11/12 | 427,000 | 450,000 | 426,000 | 447,000 | 37,721 |
2008/11/11 | 443,000 | 446,000 | 431,000 | 437,000 | 36,080 |
2008/11/10 | 467,000 | 469,000 | 453,000 | 463,000 | 32,545 |
2008/11/07 | 435,000 | 449,000 | 421,000 | 444,000 | 42,563 |
2008/11/06 | 431,000 | 444,000 | 426,000 | 432,000 | 44,861 |
2008/11/05 | 448,000 | 449,000 | 433,000 | 441,000 | 33,845 |
2008/11/04 | 417,000 | 434,000 | 411,000 | 428,000 | 52,048 |
2008/10/31 | 413,000 | 417,000 | 387,000 | 392,000 | 38,046 |
2008/10/30 | 407,000 | 420,000 | 398,000 | 420,000 | 51,833 |
2008/10/29 | 392,000 | 406,000 | 379,000 | 406,000 | 57,855 |
2008/10/28 | 382,000 | 388,000 | 371,000 | 380,000 | 44,720 |
2008/10/27 | 397,000 | 402,000 | 375,000 | 377,000 | 68,297 |
2008/10/24 | 410,000 | 422,000 | 402,000 | 407,000 | 48,578 |
2008/10/23 | 399,000 | 425,000 | 395,000 | 425,000 | 47,010 |
2008/10/22 | 427,000 | 430,000 | 407,000 | 414,000 | 48,692 |
2008/10/21 | 443,000 | 444,000 | 433,000 | 442,000 | 32,448 |
2008/10/20 | 424,000 | 433,000 | 417,000 | 428,000 | 54,332 |
2008/10/17 | 411,000 | 429,000 | 404,000 | 425,000 | 62,085 |
2008/10/16 | 384,000 | 410,000 | 383,000 | 387,000 | 57,095 |
2008/10/15 | 400,000 | 410,000 | 395,000 | 409,000 | 56,039 |
2008/10/14 | 420,000 | 420,000 | 397,000 | 404,000 | 66,365 |
2008/10/10 | 384,000 | 404,000 | 382,000 | 385,000 | 47,535 |
2008/10/09 | 439,000 | 442,000 | 422,000 | 424,000 | 50,540 |
2008/10/08 | 439,000 | 470,000 | 435,000 | 447,000 | 50,220 |
2008/10/07 | 457,000 | 466,000 | 447,000 | 454,000 | 45,383 |
2008/10/06 | 481,000 | 488,000 | 465,000 | 467,000 | 46,122 |
2008/10/03 | 487,000 | 498,000 | 480,000 | 491,000 | 47,256 |
2008/10/02 | 476,000 | 488,000 | 470,000 | 486,000 | 39,280 |
2008/10/01 | 468,000 | 473,000 | 458,000 | 468,000 | 39,512 |
2008/09/30 | 460,000 | 476,000 | 453,000 | 469,000 | 35,146 |
2008/09/29 | 481,000 | 488,000 | 470,000 | 474,000 | 35,056 |
2008/09/26 | 480,000 | 489,000 | 477,000 | 486,000 | 31,873 |
2008/09/25 | 465,000 | 480,000 | 463,000 | 476,000 | 25,813 |
2008/09/24 | 476,000 | 480,000 | 464,000 | 479,000 | 25,394 |
2008/09/22 | 488,000 | 490,000 | 470,000 | 474,000 | 25,550 |
2008/09/19 | 471,000 | 484,000 | 471,000 | 479,000 | 35,376 |
2008/09/18 | 452,000 | 475,000 | 452,000 | 466,000 | 41,322 |
2008/09/17 | 465,000 | 474,000 | 461,000 | 472,000 | 25,333 |
2008/09/16 | 471,000 | 474,000 | 462,000 | 467,000 | 34,904 |
2008/09/12 | 499,000 | 501,000 | 491,000 | 496,000 | 25,838 |
2008/09/11 | 494,000 | 500,000 | 489,000 | 496,000 | 27,191 |
2008/09/10 | 498,000 | 512,000 | 495,000 | 509,000 | 25,716 |
2008/09/09 | 507,000 | 509,000 | 500,000 | 501,000 | 23,123 |
2008/09/08 | 522,000 | 523,000 | 503,000 | 506,000 | 39,056 |
2008/09/05 | 523,000 | 527,000 | 509,000 | 515,000 | 35,521 |
2008/09/04 | 528,000 | 541,000 | 525,000 | 533,000 | 41,606 |
2008/09/03 | 536,000 | 545,000 | 531,000 | 542,000 | 22,188 |
2008/09/02 | 538,000 | 546,000 | 528,000 | 532,000 | 26,085 |
2008/09/01 | 532,000 | 537,000 | 530,000 | 533,000 | 18,805 |
2008/08/29 | 532,000 | 545,000 | 531,000 | 542,000 | 36,344 |
2008/08/28 | 519,000 | 523,000 | 514,000 | 519,000 | 18,041 |
2008/08/27 | 522,000 | 524,000 | 513,000 | 518,000 | 16,409 |
2008/08/26 | 520,000 | 523,000 | 512,000 | 519,000 | 23,727 |
2008/08/25 | 529,000 | 539,000 | 529,000 | 531,000 | 23,341 |
2008/08/22 | 521,000 | 530,000 | 516,000 | 528,000 | 21,062 |
2008/08/21 | 534,000 | 535,000 | 517,000 | 518,000 | 23,735 |
2008/08/20 | 535,000 | 541,000 | 530,000 | 534,000 | 22,788 |
2008/08/19 | 539,000 | 540,000 | 526,000 | 534,000 | 35,110 |
2008/08/18 | 531,000 | 553,000 | 529,000 | 549,000 | 45,514 |
2008/08/15 | 527,000 | 528,000 | 515,000 | 523,000 | 36,954 |
2008/08/14 | 521,000 | 534,000 | 518,000 | 530,000 | 27,387 |
2008/08/13 | 526,000 | 529,000 | 512,000 | 524,000 | 32,166 |
2008/08/12 | 532,000 | 537,000 | 523,000 | 525,000 | 32,073 |
2008/08/11 | 530,000 | 532,000 | 520,000 | 522,000 | 30,954 |
2008/08/08 | 524,000 | 542,000 | 515,000 | 532,000 | 37,653 |
2008/08/07 | 544,000 | 544,000 | 520,000 | 527,000 | 59,622 |
2008/08/06 | 558,000 | 568,000 | 549,000 | 564,000 | 32,802 |
2008/08/05 | 566,000 | 566,000 | 550,000 | 557,000 | 43,539 |
2008/08/04 | 566,000 | 581,000 | 565,000 | 578,000 | 51,488 |
2008/08/01 | 554,000 | 559,000 | 548,000 | 559,000 | 42,533 |
2008/07/31 | 536,000 | 559,000 | 534,000 | 553,000 | 55,452 |
2008/07/30 | 526,000 | 533,000 | 524,000 | 532,000 | 28,864 |
2008/07/29 | 525,000 | 529,000 | 515,000 | 525,000 | 26,466 |
2008/07/28 | 524,000 | 531,000 | 521,000 | 528,000 | 33,860 |
2008/07/25 | 506,000 | 514,000 | 505,000 | 512,000 | 20,025 |
2008/07/24 | 505,000 | 518,000 | 504,000 | 511,000 | 38,578 |
2008/07/23 | 514,000 | 515,000 | 497,000 | 497,000 | 49,907 |
2008/07/22 | 516,000 | 518,000 | 509,000 | 513,000 | 35,563 |
2008/07/18 | 518,000 | 521,000 | 508,000 | 508,000 | 19,835 |
2008/07/17 | 510,000 | 516,000 | 507,000 | 514,000 | 21,030 |
2008/07/16 | 510,000 | 511,000 | 506,000 | 509,000 | 20,505 |
2008/07/15 | 512,000 | 516,000 | 508,000 | 510,000 | 26,943 |
2008/07/14 | 521,000 | 522,000 | 510,000 | 510,000 | 28,412 |
2008/07/11 | 527,000 | 527,000 | 519,000 | 521,000 | 29,306 |
2008/07/10 | 526,000 | 529,000 | 523,000 | 526,000 | 23,077 |
2008/07/09 | 529,000 | 533,000 | 526,000 | 526,000 | 37,968 |
2008/07/08 | 528,000 | 530,000 | 524,000 | 526,000 | 37,580 |
2008/07/07 | 530,000 | 531,000 | 525,000 | 527,000 | 29,101 |
2008/07/04 | 527,000 | 536,000 | 526,000 | 535,000 | 30,880 |
2008/07/03 | 537,000 | 540,000 | 523,000 | 526,000 | 57,350 |
2008/07/02 | 533,000 | 541,000 | 525,000 | 535,000 | 67,167 |
2008/07/01 | 520,000 | 533,000 | 519,000 | 529,000 | 51,061 |
2008/06/30 | 513,000 | 521,000 | 510,000 | 520,000 | 43,302 |
2008/06/27 | 507,000 | 518,000 | 505,000 | 516,000 | 45,574 |
2008/06/26 | 509,000 | 523,000 | 505,000 | 513,000 | 41,338 |
2008/06/25 | 494,000 | 507,000 | 490,000 | 506,000 | 36,412 |
2008/06/24 | 498,000 | 504,000 | 496,000 | 500,000 | 19,563 |
2008/06/23 | 488,000 | 501,000 | 488,000 | 498,000 | 23,517 |
2008/06/20 | 509,000 | 510,000 | 492,000 | 492,000 | 21,171 |
2008/06/19 | 515,000 | 515,000 | 500,000 | 505,000 | 24,721 |
2008/06/18 | 511,000 | 518,000 | 507,000 | 514,000 | 25,575 |
2008/06/17 | 502,000 | 513,000 | 497,000 | 510,000 | 28,642 |
2008/06/16 | 491,000 | 499,000 | 490,000 | 498,000 | 21,651 |
2008/06/13 | 493,000 | 495,000 | 485,000 | 487,000 | 44,912 |
2008/06/12 | 495,000 | 502,000 | 492,000 | 498,000 | 27,418 |
2008/06/11 | 508,000 | 510,000 | 503,000 | 505,000 | 16,863 |
2008/06/10 | 515,000 | 515,000 | 502,000 | 508,000 | 25,440 |
2008/06/09 | 507,000 | 517,000 | 505,000 | 511,000 | 21,164 |
2008/06/06 | 521,000 | 522,000 | 513,000 | 513,000 | 18,014 |
2008/06/05 | 510,000 | 512,000 | 505,000 | 512,000 | 18,843 |
2008/06/04 | 510,000 | 517,000 | 505,000 | 510,000 | 24,683 |
2008/06/03 | 519,000 | 520,000 | 508,000 | 514,000 | 27,214 |
2008/06/02 | 507,000 | 521,000 | 506,000 | 519,000 | 35,818 |
2008/05/30 | 510,000 | 516,000 | 504,000 | 512,000 | 36,765 |
2008/05/29 | 505,000 | 510,000 | 502,000 | 506,000 | 30,734 |
2008/05/28 | 497,000 | 506,000 | 496,000 | 496,000 | 28,571 |
2008/05/27 | 489,000 | 499,000 | 489,000 | 496,000 | 18,391 |
2008/05/26 | 495,000 | 497,000 | 488,000 | 491,000 | 23,590 |
2008/05/23 | 495,000 | 509,000 | 491,000 | 499,000 | 43,448 |
2008/05/22 | 475,000 | 493,000 | 474,000 | 492,000 | 33,069 |
2008/05/21 | 493,000 | 497,000 | 488,000 | 490,000 | 34,526 |
2008/05/20 | 490,000 | 500,000 | 489,000 | 489,000 | 23,776 |
2008/05/19 | 493,000 | 495,000 | 487,000 | 494,000 | 22,093 |
2008/05/16 | 498,000 | 502,000 | 492,000 | 498,000 | 44,531 |
2008/05/15 | 495,000 | 506,000 | 492,000 | 492,000 | 74,193 |
2008/05/14 | 493,000 | 498,000 | 484,000 | 498,000 | 119,618 |
2008/05/13 | 437,000 | 449,000 | 437,000 | 448,000 | 25,228 |
2008/05/12 | 432,000 | 439,000 | 431,000 | 435,000 | 19,858 |
2008/05/09 | 437,000 | 438,000 | 429,000 | 430,000 | 21,217 |
2008/05/08 | 450,000 | 452,000 | 435,000 | 435,000 | 38,720 |
2008/05/07 | 461,000 | 462,000 | 450,000 | 454,000 | 19,131 |
2008/05/02 | 458,000 | 461,000 | 453,000 | 460,000 | 17,734 |
2008/05/01 | 449,000 | 457,000 | 448,000 | 454,000 | 21,718 |
2008/04/30 | 448,000 | 451,000 | 446,000 | 448,000 | 19,816 |
2008/04/28 | 457,000 | 460,000 | 444,000 | 453,000 | 20,869 |
2008/04/25 | 453,000 | 462,000 | 451,000 | 454,000 | 20,530 |
2008/04/24 | 450,000 | 453,000 | 446,000 | 448,000 | 11,980 |
2008/04/23 | 453,000 | 464,000 | 450,000 | 452,000 | 24,263 |
2008/04/22 | 446,000 | 455,000 | 446,000 | 453,000 | 17,832 |
2008/04/21 | 459,000 | 459,000 | 449,000 | 454,000 | 20,187 |
2008/04/18 | 453,000 | 454,000 | 444,000 | 452,000 | 17,948 |
2008/04/17 | 464,000 | 464,000 | 448,000 | 453,000 | 20,623 |
2008/04/16 | 455,000 | 462,000 | 450,000 | 458,000 | 20,075 |
2008/04/15 | 441,000 | 454,000 | 441,000 | 451,000 | 17,178 |
2008/04/14 | 451,000 | 451,000 | 442,000 | 443,000 | 17,713 |
2008/04/11 | 459,000 | 463,000 | 455,000 | 461,000 | 19,093 |
2008/04/10 | 452,000 | 456,000 | 449,000 | 451,000 | 26,011 |
2008/04/09 | 460,000 | 470,000 | 455,000 | 458,000 | 29,913 |
2008/04/08 | 457,000 | 465,000 | 455,000 | 459,000 | 19,029 |
2008/04/07 | 457,000 | 463,000 | 451,000 | 459,000 | 15,305 |
2008/04/04 | 463,000 | 463,000 | 452,000 | 454,000 | 21,967 |
2008/04/03 | 446,000 | 464,000 | 442,000 | 464,000 | 41,920 |
2008/04/02 | 447,000 | 449,000 | 433,000 | 436,000 | 28,973 |
2008/04/01 | 434,000 | 437,000 | 429,000 | 435,000 | 18,184 |
2008/03/31 | 441,000 | 443,000 | 428,000 | 430,000 | 23,486 |
2008/03/28 | 438,000 | 447,000 | 426,000 | 440,000 | 22,825 |
2008/03/27 | 429,000 | 442,000 | 429,000 | 433,000 | 29,956 |
2008/03/26 | 430,000 | 445,000 | 427,000 | 444,000 | 30,602 |
2008/03/25 | 442,000 | 444,000 | 430,000 | 432,000 | 36,767 |
2008/03/24 | 448,000 | 454,000 | 437,000 | 445,000 | 28,684 |
2008/03/21 | 434,000 | 448,000 | 433,000 | 447,000 | 31,734 |
2008/03/19 | 424,000 | 438,000 | 419,000 | 430,000 | 41,975 |
2008/03/18 | 412,000 | 420,000 | 409,000 | 418,000 | 26,961 |
2008/03/17 | 416,000 | 418,000 | 407,000 | 413,000 | 27,357 |
2008/03/14 | 426,000 | 429,000 | 415,000 | 420,000 | 38,570 |
2008/03/13 | 434,000 | 435,000 | 423,000 | 423,000 | 24,763 |
2008/03/12 | 441,000 | 442,000 | 431,000 | 432,000 | 30,660 |
2008/03/11 | 434,000 | 435,000 | 425,000 | 432,000 | 32,854 |
2008/03/10 | 440,000 | 454,000 | 439,000 | 441,000 | 34,286 |
2008/03/07 | 452,000 | 455,000 | 446,000 | 450,000 | 36,932 |
2008/03/06 | 467,000 | 471,000 | 461,000 | 467,000 | 25,946 |
2008/03/05 | 464,000 | 474,000 | 459,000 | 472,000 | 34,849 |
2008/03/04 | 469,000 | 475,000 | 457,000 | 461,000 | 33,203 |
2008/03/03 | 453,000 | 476,000 | 452,000 | 469,000 | 66,941 |
2008/02/29 | 452,000 | 458,000 | 452,000 | 454,000 | 34,863 |
2008/02/28 | 460,000 | 464,000 | 457,000 | 460,000 | 24,809 |
2008/02/27 | 471,000 | 474,000 | 465,000 | 470,000 | 23,863 |
2008/02/26 | 485,000 | 485,000 | 470,000 | 470,000 | 23,221 |
2008/02/25 | 475,000 | 480,000 | 470,000 | 475,000 | 36,884 |
2008/02/22 | 484,000 | 484,000 | 462,000 | 465,000 | 42,482 |
2008/02/21 | 483,000 | 486,000 | 476,000 | 482,000 | 32,732 |
2008/02/20 | 490,000 | 491,000 | 484,000 | 485,000 | 27,271 |
2008/02/19 | 496,000 | 498,000 | 491,000 | 493,000 | 28,799 |
2008/02/18 | 500,000 | 502,000 | 494,000 | 495,000 | 25,399 |
2008/02/15 | 507,000 | 512,000 | 501,000 | 507,000 | 19,375 |
2008/02/14 | 517,000 | 517,000 | 508,000 | 509,000 | 15,768 |
2008/02/13 | 514,000 | 514,000 | 498,000 | 501,000 | 25,068 |
2008/02/12 | 497,000 | 513,000 | 495,000 | 512,000 | 23,383 |
2008/02/08 | 496,000 | 505,000 | 494,000 | 499,000 | 18,232 |
2008/02/07 | 501,000 | 502,000 | 491,000 | 499,000 | 21,258 |
2008/02/06 | 504,000 | 512,000 | 503,000 | 503,000 | 20,009 |
2008/02/05 | 520,000 | 522,000 | 504,000 | 513,000 | 21,728 |
2008/02/04 | 507,000 | 511,000 | 501,000 | 506,000 | 17,771 |
2008/02/01 | 501,000 | 506,000 | 497,000 | 503,000 | 15,991 |
2008/01/31 | 494,000 | 510,000 | 487,000 | 508,000 | 30,756 |
2008/01/30 | 498,000 | 498,000 | 490,000 | 494,000 | 19,257 |
2008/01/29 | 495,000 | 499,000 | 490,000 | 495,000 | 21,148 |
2008/01/28 | 495,000 | 503,000 | 491,000 | 491,000 | 20,438 |
2008/01/25 | 497,000 | 501,000 | 490,000 | 498,000 | 32,356 |
2008/01/24 | 502,000 | 505,000 | 492,000 | 494,000 | 28,554 |
2008/01/23 | 500,000 | 502,000 | 485,000 | 492,000 | 42,641 |
2008/01/22 | 495,000 | 495,000 | 476,000 | 485,000 | 31,287 |
2008/01/21 | 504,000 | 505,000 | 499,000 | 500,000 | 26,877 |
2008/01/18 | 515,000 | 517,000 | 506,000 | 512,000 | 38,566 |
2008/01/17 | 512,000 | 519,000 | 497,000 | 514,000 | 37,929 |
2008/01/16 | 513,000 | 522,000 | 510,000 | 515,000 | 32,654 |
2008/01/15 | 524,000 | 534,000 | 520,000 | 525,000 | 41,430 |
2008/01/11 | 521,000 | 525,000 | 514,000 | 523,000 | 23,169 |
2008/01/10 | 533,000 | 533,000 | 519,000 | 520,000 | 21,644 |
2008/01/09 | 517,000 | 534,000 | 516,000 | 530,000 | 28,588 |
2008/01/08 | 511,000 | 520,000 | 510,000 | 518,000 | 46,426 |
2008/01/07 | 510,000 | 523,000 | 510,000 | 518,000 | 40,570 |
2008/01/04 | 539,000 | 542,000 | 528,000 | 528,000 | 30,752 |