日本通信(9424)の株価時系列情報
日本通信(9424)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 148,000 | 149,000 | 142,000 | 147,000 | 2,870 |
| 2005/12/29 | 150,000 | 153,000 | 147,000 | 148,000 | 11,402 |
| 2005/12/28 | 136,000 | 146,000 | 136,000 | 144,000 | 4,740 |
| 2005/12/27 | 138,000 | 139,000 | 135,000 | 136,000 | 3,359 |
| 2005/12/26 | 138,000 | 140,000 | 136,000 | 139,000 | 3,736 |
| 2005/12/22 | 140,000 | 142,000 | 137,000 | 139,000 | 4,519 |
| 2005/12/21 | 150,000 | 152,000 | 141,000 | 142,000 | 7,921 |
| 2005/12/20 | 145,000 | 152,000 | 144,000 | 147,000 | 11,014 |
| 2005/12/19 | 143,000 | 148,000 | 139,000 | 144,000 | 14,609 |
| 2005/12/16 | 146,000 | 148,000 | 138,000 | 138,000 | 14,976 |
| 2005/12/15 | 131,000 | 150,000 | 131,000 | 150,000 | 27,960 |
| 2005/12/14 | 131,000 | 131,000 | 129,000 | 130,000 | 3,534 |
| 2005/12/13 | 130,000 | 131,000 | 129,000 | 129,000 | 2,634 |
| 2005/12/12 | 130,000 | 131,000 | 128,000 | 130,000 | 4,375 |
| 2005/12/09 | 134,000 | 135,000 | 130,000 | 131,000 | 6,295 |
| 2005/12/08 | 135,000 | 137,000 | 132,000 | 135,000 | 7,072 |
| 2005/12/07 | 132,000 | 139,000 | 131,000 | 135,000 | 14,575 |
| 2005/12/06 | 131,000 | 133,000 | 130,000 | 131,000 | 3,999 |
| 2005/12/05 | 130,000 | 133,000 | 129,000 | 132,000 | 5,946 |
| 2005/12/02 | 129,000 | 131,000 | 128,000 | 129,000 | 8,611 |
| 2005/12/01 | 135,000 | 136,000 | 128,000 | 132,000 | 13,616 |
| 2005/11/30 | 140,000 | 140,000 | 131,000 | 132,000 | 8,072 |
| 2005/11/29 | 151,000 | 152,000 | 140,000 | 141,000 | 3,322 |
| 2005/11/28 | 153,000 | 157,000 | 149,000 | 152,000 | 1,642 |
| 2005/11/25 | 150,000 | 153,000 | 147,000 | 151,000 | 1,367 |
| 2005/11/24 | 154,000 | 155,000 | 150,000 | 151,000 | 1,708 |
| 2005/11/22 | 158,000 | 159,000 | 153,000 | 154,000 | 1,474 |
| 2005/11/21 | 160,000 | 164,000 | 157,000 | 158,000 | 4,533 |
| 2005/11/18 | 153,000 | 161,000 | 153,000 | 157,000 | 5,538 |
| 2005/11/17 | 151,000 | 156,000 | 150,000 | 151,000 | 2,742 |
| 2005/11/16 | 156,000 | 165,000 | 150,000 | 152,000 | 6,210 |
| 2005/11/15 | 165,000 | 171,000 | 156,000 | 156,000 | 10,074 |
| 2005/11/14 | 161,000 | 188,000 | 161,000 | 178,000 | 18,983 |
| 2005/11/11 | 153,000 | 162,000 | 153,000 | 161,000 | 9,316 |
| 2005/11/10 | 144,000 | 155,000 | 142,000 | 153,000 | 8,287 |
| 2005/11/09 | 142,000 | 145,000 | 139,000 | 140,000 | 1,425 |
| 2005/11/08 | 138,000 | 142,000 | 136,000 | 142,000 | 1,315 |
| 2005/11/07 | 141,000 | 141,000 | 136,000 | 136,000 | 842 |
| 2005/11/04 | 145,000 | 145,000 | 137,000 | 139,000 | 1,562 |
| 2005/11/02 | 144,000 | 145,000 | 140,000 | 141,000 | 1,659 |
| 2005/11/01 | 135,000 | 145,000 | 135,000 | 144,000 | 4,857 |
| 2005/10/31 | 136,000 | 139,000 | 133,000 | 136,000 | 1,148 |
| 2005/10/28 | 134,000 | 136,000 | 133,000 | 135,000 | 967 |
| 2005/10/27 | 136,000 | 137,000 | 133,000 | 133,000 | 823 |
| 2005/10/26 | 138,000 | 138,000 | 135,000 | 137,000 | 725 |
| 2005/10/25 | 134,000 | 142,000 | 133,000 | 137,000 | 1,496 |
| 2005/10/24 | 137,000 | 138,000 | 133,000 | 135,000 | 1,241 |
| 2005/10/21 | 136,000 | 140,000 | 135,000 | 138,000 | 1,470 |
| 2005/10/20 | 150,000 | 152,000 | 140,000 | 142,000 | 2,639 |
| 2005/10/19 | 142,000 | 153,000 | 140,000 | 148,000 | 8,802 |
| 2005/10/18 | 128,000 | 141,000 | 126,000 | 140,000 | 3,946 |
| 2005/10/17 | 131,000 | 133,000 | 126,000 | 126,000 | 1,205 |
| 2005/10/14 | 125,000 | 137,000 | 123,000 | 131,000 | 4,079 |
| 2005/10/13 | 132,000 | 132,000 | 125,000 | 128,000 | 2,204 |
| 2005/10/12 | 135,000 | 136,000 | 132,000 | 133,000 | 930 |
| 2005/10/11 | 138,000 | 138,000 | 134,000 | 136,000 | 1,219 |
| 2005/10/07 | 142,000 | 142,000 | 135,000 | 138,000 | 2,190 |
| 2005/10/06 | 145,000 | 145,000 | 141,000 | 142,000 | 866 |
| 2005/10/05 | 145,000 | 148,000 | 144,000 | 146,000 | 1,032 |
| 2005/10/04 | 153,000 | 154,000 | 148,000 | 150,000 | 1,270 |
| 2005/10/03 | 148,000 | 155,000 | 147,000 | 155,000 | 2,081 |
| 2005/09/30 | 136,000 | 144,000 | 132,000 | 143,000 | 2,720 |
| 2005/09/29 | 150,000 | 158,000 | 141,000 | 146,000 | 2,561 |
| 2005/09/28 | 159,000 | 159,000 | 149,000 | 150,000 | 3,422 |
| 2005/09/27 | 168,000 | 169,000 | 160,000 | 161,000 | 2,278 |
| 2005/09/26 | 173,000 | 174,000 | 170,000 | 170,000 | 990 |
| 2005/09/22 | 173,000 | 174,000 | 171,000 | 172,000 | 771 |
| 2005/09/21 | 175,000 | 175,000 | 172,000 | 173,000 | 841 |
| 2005/09/20 | 176,000 | 177,000 | 174,000 | 174,000 | 913 |
| 2005/09/16 | 176,000 | 178,000 | 175,000 | 177,000 | 680 |
| 2005/09/15 | 175,000 | 178,000 | 175,000 | 176,000 | 676 |
| 2005/09/14 | 178,000 | 179,000 | 175,000 | 176,000 | 926 |
| 2005/09/13 | 180,000 | 180,000 | 177,000 | 178,000 | 537 |
| 2005/09/12 | 181,000 | 183,000 | 178,000 | 180,000 | 830 |
| 2005/09/09 | 178,000 | 183,000 | 177,000 | 181,000 | 1,015 |
| 2005/09/08 | 183,000 | 186,000 | 178,000 | 179,000 | 2,036 |
| 2005/09/07 | 175,000 | 186,000 | 173,000 | 185,000 | 6,968 |
| 2005/09/06 | 174,000 | 175,000 | 170,000 | 173,000 | 947 |
| 2005/09/05 | 175,000 | 178,000 | 172,000 | 173,000 | 1,263 |
| 2005/09/02 | 181,000 | 183,000 | 176,000 | 176,000 | 3,277 |
| 2005/09/01 | 169,000 | 194,000 | 169,000 | 184,000 | 15,133 |
| 2005/08/31 | 169,000 | 170,000 | 167,000 | 170,000 | 923 |
| 2005/08/30 | 172,000 | 172,000 | 168,000 | 170,000 | 1,356 |
| 2005/08/29 | 171,000 | 173,000 | 170,000 | 171,000 | 491 |
| 2005/08/26 | 173,000 | 174,000 | 171,000 | 173,000 | 1,001 |
| 2005/08/25 | 179,000 | 179,000 | 174,000 | 174,000 | 971 |
| 2005/08/24 | 175,000 | 180,000 | 173,000 | 177,000 | 1,816 |
| 2005/08/23 | 177,000 | 177,000 | 173,000 | 174,000 | 854 |
| 2005/08/22 | 177,000 | 178,000 | 175,000 | 177,000 | 892 |
| 2005/08/19 | 180,000 | 180,000 | 177,000 | 177,000 | 793 |
| 2005/08/18 | 179,000 | 182,000 | 177,000 | 178,000 | 1,133 |
| 2005/08/17 | 180,000 | 180,000 | 178,000 | 178,000 | 760 |
| 2005/08/16 | 178,000 | 180,000 | 176,000 | 180,000 | 939 |
| 2005/08/15 | 179,000 | 180,000 | 176,000 | 177,000 | 1,015 |
| 2005/08/12 | 184,000 | 184,000 | 180,000 | 182,000 | 504 |
| 2005/08/11 | 184,000 | 185,000 | 179,000 | 184,000 | 1,283 |
| 2005/08/10 | 185,000 | 187,000 | 181,000 | 182,000 | 1,543 |
| 2005/08/09 | 179,000 | 185,000 | 178,000 | 184,000 | 1,960 |
| 2005/08/08 | 176,000 | 179,000 | 172,000 | 179,000 | 2,002 |
| 2005/08/05 | 175,000 | 186,000 | 175,000 | 179,000 | 3,662 |
| 2005/08/04 | 178,000 | 179,000 | 172,000 | 174,000 | 2,902 |
| 2005/08/03 | 185,000 | 185,000 | 180,000 | 180,000 | 1,886 |
| 2005/08/02 | 188,000 | 189,000 | 186,000 | 186,000 | 2,036 |
| 2005/08/01 | 194,000 | 194,000 | 189,000 | 190,000 | 1,812 |
| 2005/07/29 | 194,000 | 197,000 | 192,000 | 195,000 | 1,513 |
| 2005/07/28 | 199,000 | 199,000 | 193,000 | 193,000 | 2,120 |
| 2005/07/27 | 202,000 | 203,000 | 198,000 | 200,000 | 2,250 |
| 2005/07/26 | 206,000 | 207,000 | 202,000 | 204,000 | 2,426 |
| 2005/07/25 | 211,000 | 211,000 | 205,000 | 206,000 | 5,333 |
| 2005/07/22 | 199,000 | 206,000 | 196,000 | 203,000 | 3,668 |
| 2005/07/21 | 209,000 | 209,000 | 200,000 | 201,000 | 5,213 |
| 2005/07/20 | 196,000 | 211,000 | 196,000 | 209,000 | 13,098 |
| 2005/07/19 | 197,000 | 198,000 | 194,000 | 197,000 | 2,144 |
| 2005/07/15 | 205,000 | 207,000 | 195,000 | 198,000 | 5,380 |
| 2005/07/14 | 216,000 | 218,000 | 199,000 | 204,000 | 19,419 |
| 2005/07/13 | 183,000 | 212,000 | 181,000 | 212,000 | 28,344 |
| 2005/07/12 | 185,000 | 185,000 | 180,000 | 182,000 | 3,114 |
| 2005/07/11 | 177,000 | 186,000 | 177,000 | 179,000 | 3,916 |
| 2005/07/08 | 177,000 | 177,000 | 174,000 | 176,000 | 2,385 |
| 2005/07/07 | 178,000 | 180,000 | 177,000 | 179,000 | 2,231 |
| 2005/07/06 | 173,000 | 182,000 | 173,000 | 176,000 | 3,778 |
| 2005/07/05 | 180,000 | 181,000 | 175,000 | 175,000 | 4,637 |
| 2005/07/04 | 186,000 | 187,000 | 181,000 | 181,000 | 3,529 |
| 2005/07/01 | 186,000 | 188,000 | 183,000 | 185,000 | 4,233 |
| 2005/06/30 | 192,000 | 193,000 | 188,000 | 189,000 | 2,604 |
| 2005/06/29 | 198,000 | 198,000 | 193,000 | 194,000 | 3,201 |
| 2005/06/28 | 191,000 | 201,000 | 182,000 | 199,000 | 10,327 |
| 2005/06/27 | 191,000 | 194,000 | 189,000 | 191,000 | 2,733 |
| 2005/06/24 | 194,000 | 195,000 | 192,000 | 193,000 | 2,694 |
| 2005/06/23 | 198,000 | 198,000 | 195,000 | 196,000 | 2,604 |
| 2005/06/22 | 202,000 | 202,000 | 197,000 | 199,000 | 2,987 |
| 2005/06/21 | 193,000 | 204,000 | 193,000 | 199,000 | 6,340 |
| 2005/06/20 | 197,000 | 197,000 | 192,000 | 193,000 | 3,466 |
| 2005/06/17 | 200,000 | 201,000 | 195,000 | 197,000 | 4,047 |
| 2005/06/16 | 204,000 | 206,000 | 199,000 | 200,000 | 3,645 |
| 2005/06/15 | 200,000 | 208,000 | 196,000 | 204,000 | 5,996 |
| 2005/06/14 | 202,000 | 204,000 | 198,000 | 199,000 | 6,657 |
| 2005/06/13 | 224,000 | 225,000 | 203,000 | 206,000 | 12,590 |
| 2005/06/10 | 215,000 | 230,000 | 214,000 | 220,000 | 26,753 |
| 2005/06/09 | 204,000 | 215,000 | 190,000 | 214,000 | 17,094 |
| 2005/06/08 | 207,000 | 218,000 | 196,000 | 200,000 | 10,217 |
| 2005/06/07 | 224,000 | 225,000 | 212,000 | 212,000 | 11,726 |
| 2005/06/06 | 231,000 | 240,000 | 223,000 | 224,000 | 13,202 |
| 2005/06/03 | 252,000 | 256,000 | 237,000 | 238,000 | 24,431 |
| 2005/06/02 | 245,000 | 255,000 | 242,000 | 246,000 | 37,109 |
| 2005/06/01 | 231,000 | 248,000 | 228,000 | 243,000 | 34,912 |
| 2005/05/31 | 235,000 | 238,000 | 221,000 | 234,000 | 29,207 |
| 2005/05/30 | 221,000 | 247,000 | 211,000 | 219,000 | 50,554 |
| 2005/05/27 | 197,000 | 222,000 | 193,000 | 214,000 | 46,699 |
| 2005/05/26 | 190,000 | 208,000 | 186,000 | 192,000 | 30,568 |
| 2005/05/25 | 211,000 | 234,000 | 186,000 | 196,000 | 32,518 |
| 2005/05/24 | 205,000 | 222,000 | 180,000 | 203,000 | 33,487 |
| 2005/05/23 | 249,000 | 257,000 | 217,000 | 217,000 | 40,073 |
| 2005/05/20 | 218,000 | 257,000 | 207,000 | 257,000 | 61,562 |
| 2005/05/19 | 253,000 | 265,000 | 205,000 | 217,000 | 55,565 |
| 2005/05/18 | 245,000 | 250,000 | 245,000 | 245,000 | 25,672 |
| 2005/05/17 | 320,000 | 324,000 | 285,000 | 285,000 | 9,489 |
| 2005/05/16 | 370,000 | 370,000 | 358,000 | 370,000 | 15,770 |
| 2005/05/13 | 305,000 | 320,000 | 305,000 | 320,000 | 21,549 |
| 2005/05/12 | 264,000 | 280,000 | 255,000 | 280,000 | 41,729 |
| 2005/05/11 | 204,000 | 240,000 | 204,000 | 240,000 | 68,515 |
| 2005/05/10 | 171,000 | 200,000 | 162,000 | 200,000 | 55,650 |
| 2005/05/09 | 176,000 | 191,000 | 158,000 | 170,000 | 57,439 |
| 2005/05/06 | 161,000 | 161,000 | 161,000 | 161,000 | 1,294 |
| 2005/05/02 | 132,000 | 141,000 | 132,000 | 141,000 | 18,020 |
| 2005/04/28 | 111,000 | 121,000 | 107,000 | 121,000 | 25,539 |
| 2005/04/27 | 117,000 | 129,000 | 103,000 | 110,000 | 42,966 |
| 2005/04/26 | 118,000 | 120,000 | 102,000 | 120,000 | 44,833 |
| 2005/04/25 | 100,000 | 100,000 | 100,000 | 100,000 | 1,051 |
| 2005/04/22 | 90,000 | 90,000 | 90,000 | 90,000 | 2,764 |
| 2005/04/21 | 70,000 | 80,000 | 66,900 | 80,000 | 55,993 |