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 |
|---|---|---|---|---|---|
| 2006/12/29 | 27,990 | 27,990 | 26,020 | 27,500 | 1,003 |
| 2006/12/28 | 28,970 | 29,000 | 27,500 | 27,960 | 879 |
| 2006/12/27 | 29,600 | 29,760 | 28,500 | 28,960 | 1,247 |
| 2006/12/26 | 28,990 | 28,990 | 27,510 | 27,600 | 2,101 |
| 2006/12/25 | 30,100 | 30,600 | 29,000 | 29,010 | 2,025 |
| 2006/12/22 | 31,650 | 31,700 | 30,750 | 31,250 | 1,514 |
| 2006/12/21 | 31,650 | 32,000 | 31,100 | 31,250 | 2,408 |
| 2006/12/20 | 30,800 | 32,850 | 30,800 | 32,850 | 3,734 |
| 2006/12/19 | 32,600 | 32,600 | 30,500 | 30,800 | 3,083 |
| 2006/12/18 | 36,100 | 36,800 | 32,850 | 33,250 | 9,405 |
| 2006/12/15 | 30,400 | 34,600 | 30,050 | 34,600 | 14,576 |
| 2006/12/14 | 30,050 | 30,700 | 29,650 | 30,600 | 2,984 |
| 2006/12/13 | 32,000 | 32,600 | 30,000 | 30,850 | 3,828 |
| 2006/12/12 | 34,000 | 35,300 | 30,150 | 30,700 | 5,902 |
| 2006/12/11 | 31,900 | 35,450 | 31,850 | 32,500 | 8,711 |
| 2006/12/08 | 43,500 | 43,500 | 35,500 | 35,500 | 13,590 |
| 2006/12/07 | 39,500 | 39,500 | 39,500 | 39,500 | 607 |
| 2006/12/06 | 34,000 | 35,500 | 34,000 | 35,500 | 7,063 |
| 2006/12/05 | 30,050 | 31,500 | 30,000 | 31,500 | 5,293 |
| 2006/12/04 | 26,200 | 29,000 | 26,110 | 28,500 | 8,077 |
| 2006/12/01 | 23,800 | 26,050 | 23,800 | 26,050 | 4,141 |
| 2006/11/30 | 23,000 | 23,800 | 23,000 | 23,050 | 1,902 |
| 2006/11/29 | 22,550 | 23,000 | 22,010 | 22,500 | 1,230 |
| 2006/11/28 | 21,100 | 22,290 | 21,070 | 22,180 | 2,071 |
| 2006/11/27 | 21,200 | 22,710 | 21,040 | 21,040 | 2,288 |
| 2006/11/24 | 22,120 | 23,790 | 21,040 | 21,980 | 2,394 |
| 2006/11/22 | 20,100 | 24,000 | 19,910 | 23,620 | 3,657 |
| 2006/11/21 | 22,000 | 23,000 | 19,500 | 21,000 | 8,127 |
| 2006/11/20 | 22,300 | 22,300 | 22,300 | 22,300 | 375 |
| 2006/11/17 | 25,300 | 25,300 | 25,300 | 25,300 | 252 |
| 2006/11/16 | 28,300 | 28,300 | 28,300 | 28,300 | 278 |
| 2006/11/15 | 32,700 | 33,300 | 31,050 | 32,300 | 476 |
| 2006/11/14 | 31,850 | 32,600 | 31,850 | 32,600 | 299 |
| 2006/11/13 | 33,100 | 33,100 | 31,250 | 31,800 | 288 |
| 2006/11/10 | 33,600 | 35,500 | 32,600 | 33,050 | 660 |
| 2006/11/09 | 31,100 | 33,000 | 30,800 | 32,900 | 570 |
| 2006/11/08 | 33,750 | 33,750 | 30,800 | 32,150 | 521 |
| 2006/11/07 | 34,900 | 34,900 | 33,800 | 33,800 | 330 |
| 2006/11/06 | 35,250 | 35,250 | 33,700 | 34,100 | 467 |
| 2006/11/02 | 35,550 | 36,250 | 35,200 | 35,500 | 479 |
| 2006/11/01 | 36,900 | 37,100 | 36,200 | 36,800 | 276 |
| 2006/10/31 | 37,200 | 37,650 | 36,050 | 36,600 | 420 |
| 2006/10/30 | 37,400 | 37,500 | 36,300 | 37,100 | 491 |
| 2006/10/27 | 37,400 | 37,800 | 36,400 | 36,700 | 450 |
| 2006/10/26 | 38,400 | 38,400 | 37,050 | 37,350 | 1,602 |
| 2006/10/25 | 40,200 | 40,200 | 37,900 | 38,950 | 1,647 |
| 2006/10/24 | 42,200 | 42,300 | 40,500 | 40,900 | 940 |
| 2006/10/23 | 40,600 | 42,100 | 40,500 | 41,700 | 1,187 |
| 2006/10/20 | 42,150 | 42,200 | 39,000 | 41,750 | 1,019 |
| 2006/10/19 | 41,950 | 42,850 | 41,200 | 41,750 | 1,675 |
| 2006/10/18 | 36,500 | 41,000 | 36,500 | 40,350 | 2,145 |
| 2006/10/17 | 40,700 | 41,650 | 37,100 | 37,700 | 2,774 |
| 2006/10/16 | 37,200 | 39,500 | 36,700 | 39,500 | 880 |
| 2006/10/13 | 32,900 | 35,500 | 32,500 | 35,500 | 1,131 |
| 2006/10/12 | 32,900 | 32,950 | 30,750 | 32,800 | 976 |
| 2006/10/11 | 34,800 | 35,000 | 29,800 | 30,700 | 1,661 |
| 2006/10/10 | 34,500 | 34,800 | 32,100 | 32,800 | 1,164 |
| 2006/10/06 | 35,900 | 36,300 | 34,400 | 35,600 | 944 |
| 2006/10/05 | 38,000 | 38,250 | 37,000 | 37,100 | 1,173 |
| 2006/10/04 | 38,500 | 39,500 | 37,800 | 37,900 | 767 |
| 2006/10/03 | 40,500 | 40,500 | 38,800 | 38,850 | 727 |
| 2006/10/02 | 40,350 | 41,100 | 40,050 | 40,500 | 376 |
| 2006/09/29 | 42,000 | 42,700 | 40,500 | 40,750 | 687 |
| 2006/09/28 | 40,000 | 41,250 | 39,400 | 41,250 | 1,104 |
| 2006/09/27 | 38,000 | 39,450 | 37,650 | 39,450 | 912 |
| 2006/09/26 | 40,000 | 40,300 | 39,050 | 39,050 | 566 |
| 2006/09/25 | 39,900 | 39,950 | 39,400 | 39,700 | 437 |
| 2006/09/22 | 39,600 | 41,400 | 39,600 | 40,550 | 784 |
| 2006/09/21 | 42,050 | 42,350 | 39,050 | 40,500 | 1,386 |
| 2006/09/20 | 44,000 | 44,050 | 41,900 | 41,900 | 819 |
| 2006/09/19 | 47,500 | 47,500 | 44,650 | 45,400 | 480 |
| 2006/09/15 | 44,000 | 47,300 | 44,000 | 46,300 | 725 |
| 2006/09/14 | 45,700 | 46,400 | 44,500 | 45,300 | 1,082 |
| 2006/09/13 | 50,300 | 50,900 | 46,900 | 47,300 | 1,129 |
| 2006/09/12 | 52,000 | 52,000 | 50,300 | 50,300 | 503 |
| 2006/09/11 | 52,600 | 52,900 | 52,000 | 52,200 | 324 |
| 2006/09/08 | 52,100 | 52,600 | 52,100 | 52,500 | 269 |
| 2006/09/07 | 52,400 | 53,100 | 51,900 | 52,900 | 334 |
| 2006/09/06 | 52,800 | 54,900 | 52,200 | 53,000 | 1,024 |
| 2006/09/05 | 52,100 | 52,500 | 52,000 | 52,100 | 439 |
| 2006/09/04 | 52,400 | 52,900 | 51,900 | 52,600 | 291 |
| 2006/09/01 | 52,800 | 52,800 | 51,600 | 52,500 | 348 |
| 2006/08/31 | 52,500 | 53,500 | 51,900 | 52,500 | 508 |
| 2006/08/30 | 54,300 | 54,400 | 52,500 | 52,500 | 516 |
| 2006/08/29 | 55,000 | 56,000 | 53,100 | 54,200 | 2,358 |
| 2006/08/28 | 53,000 | 53,500 | 52,200 | 52,600 | 415 |
| 2006/08/25 | 54,000 | 54,800 | 53,300 | 53,600 | 958 |
| 2006/08/24 | 56,500 | 57,000 | 54,300 | 55,300 | 1,115 |
| 2006/08/23 | 54,800 | 56,400 | 53,900 | 56,300 | 1,916 |
| 2006/08/22 | 52,700 | 54,000 | 51,900 | 54,000 | 1,047 |
| 2006/08/21 | 52,700 | 53,000 | 51,200 | 52,800 | 894 |
| 2006/08/18 | 52,000 | 53,700 | 52,000 | 52,800 | 1,013 |
| 2006/08/17 | 54,500 | 55,600 | 52,200 | 53,100 | 2,490 |
| 2006/08/16 | 54,500 | 55,600 | 53,600 | 54,600 | 4,900 |
| 2006/08/15 | 52,800 | 58,000 | 52,300 | 58,000 | 3,497 |
| 2006/08/14 | 51,100 | 53,500 | 51,000 | 53,000 | 614 |
| 2006/08/11 | 53,300 | 54,300 | 52,500 | 52,600 | 621 |
| 2006/08/10 | 53,800 | 54,500 | 53,100 | 53,800 | 522 |
| 2006/08/09 | 51,900 | 54,300 | 51,000 | 54,300 | 833 |
| 2006/08/08 | 50,300 | 52,000 | 50,000 | 51,500 | 841 |
| 2006/08/07 | 55,900 | 56,000 | 51,600 | 51,700 | 787 |
| 2006/08/04 | 57,700 | 57,700 | 54,800 | 55,600 | 869 |
| 2006/08/03 | 58,000 | 59,600 | 55,000 | 56,400 | 1,992 |
| 2006/08/02 | 51,200 | 56,800 | 51,200 | 56,800 | 1,979 |
| 2006/08/01 | 52,000 | 54,200 | 51,500 | 52,100 | 1,163 |
| 2006/07/31 | 51,500 | 52,900 | 51,000 | 52,000 | 1,196 |
| 2006/07/28 | 47,500 | 51,000 | 47,000 | 49,600 | 1,114 |
| 2006/07/27 | 46,300 | 49,800 | 43,200 | 47,500 | 1,398 |
| 2006/07/26 | 51,800 | 51,800 | 47,000 | 47,000 | 975 |
| 2006/07/25 | 54,700 | 54,700 | 50,700 | 51,300 | 756 |
| 2006/07/24 | 52,000 | 52,700 | 50,400 | 52,700 | 826 |
| 2006/07/21 | 53,200 | 55,100 | 53,100 | 54,400 | 1,077 |
| 2006/07/20 | 54,400 | 55,700 | 53,300 | 55,700 | 1,335 |
| 2006/07/19 | 53,700 | 54,200 | 49,700 | 50,700 | 2,124 |
| 2006/07/18 | 56,200 | 57,700 | 54,700 | 54,700 | 1,773 |
| 2006/07/14 | 59,300 | 61,900 | 59,000 | 59,700 | 1,079 |
| 2006/07/13 | 60,000 | 63,900 | 58,600 | 60,700 | 1,118 |
| 2006/07/12 | 60,300 | 61,700 | 60,100 | 61,000 | 1,169 |
| 2006/07/11 | 65,900 | 65,900 | 62,400 | 62,800 | 984 |
| 2006/07/10 | 64,500 | 66,500 | 63,700 | 65,900 | 2,028 |
| 2006/07/07 | 72,000 | 73,500 | 68,400 | 68,700 | 1,157 |
| 2006/07/06 | 73,600 | 73,700 | 72,300 | 72,800 | 830 |
| 2006/07/05 | 76,300 | 76,800 | 75,000 | 75,100 | 1,086 |
| 2006/07/04 | 77,000 | 78,100 | 76,700 | 77,700 | 1,001 |
| 2006/07/03 | 76,000 | 78,300 | 74,800 | 76,700 | 907 |
| 2006/06/30 | 77,500 | 77,700 | 76,000 | 76,300 | 1,265 |
| 2006/06/29 | 71,700 | 78,800 | 71,600 | 74,600 | 2,556 |
| 2006/06/28 | 71,500 | 72,500 | 70,600 | 71,800 | 784 |
| 2006/06/27 | 73,500 | 74,000 | 72,100 | 73,500 | 674 |
| 2006/06/26 | 75,800 | 76,700 | 72,000 | 74,600 | 1,108 |
| 2006/06/23 | 75,500 | 77,400 | 75,200 | 76,900 | 859 |
| 2006/06/22 | 80,200 | 81,000 | 76,000 | 77,500 | 1,487 |
| 2006/06/21 | 81,100 | 81,500 | 76,400 | 78,800 | 1,241 |
| 2006/06/20 | 82,200 | 84,900 | 78,500 | 79,000 | 3,586 |
| 2006/06/19 | 77,300 | 84,000 | 77,100 | 81,200 | 4,673 |
| 2006/06/16 | 75,800 | 79,000 | 73,100 | 76,500 | 3,306 |
| 2006/06/15 | 71,200 | 72,000 | 70,200 | 71,800 | 1,917 |
| 2006/06/14 | 66,700 | 69,200 | 65,500 | 69,200 | 1,395 |
| 2006/06/13 | 68,800 | 69,000 | 67,000 | 67,500 | 866 |
| 2006/06/12 | 67,800 | 69,400 | 66,700 | 69,200 | 1,589 |
| 2006/06/09 | 66,400 | 67,600 | 63,300 | 66,800 | 1,850 |
| 2006/06/08 | 61,400 | 65,000 | 60,900 | 64,900 | 2,952 |
| 2006/06/07 | 68,700 | 72,500 | 65,100 | 65,900 | 5,578 |
| 2006/06/06 | 65,300 | 68,200 | 65,200 | 68,200 | 5,995 |
| 2006/06/05 | 63,200 | 63,200 | 62,800 | 63,200 | 1,680 |
| 2006/06/02 | 55,200 | 58,200 | 50,200 | 58,200 | 6,738 |
| 2006/06/01 | 60,000 | 60,900 | 53,200 | 53,200 | 2,537 |
| 2006/05/31 | 59,100 | 62,600 | 58,200 | 58,200 | 1,797 |
| 2006/05/30 | 63,600 | 65,100 | 61,500 | 61,600 | 2,790 |
| 2006/05/29 | 76,100 | 76,100 | 65,100 | 66,100 | 2,956 |
| 2006/05/26 | 80,000 | 82,400 | 74,000 | 75,100 | 1,790 |
| 2006/05/25 | 81,000 | 81,000 | 78,000 | 78,200 | 974 |
| 2006/05/24 | 77,700 | 81,000 | 77,200 | 81,000 | 779 |
| 2006/05/23 | 76,500 | 79,000 | 76,000 | 76,800 | 1,313 |
| 2006/05/22 | 80,000 | 84,000 | 78,400 | 80,300 | 3,295 |
| 2006/05/19 | 73,500 | 77,700 | 71,900 | 77,300 | 2,693 |
| 2006/05/18 | 70,900 | 76,000 | 70,800 | 73,500 | 2,577 |
| 2006/05/17 | 79,000 | 80,900 | 71,000 | 77,800 | 5,911 |
| 2006/05/16 | 89,500 | 89,500 | 81,000 | 81,000 | 3,589 |
| 2006/05/15 | 92,000 | 92,500 | 90,800 | 91,000 | 679 |
| 2006/05/12 | 92,000 | 94,800 | 90,000 | 93,300 | 1,216 |
| 2006/05/11 | 98,000 | 99,200 | 95,100 | 96,000 | 1,165 |
| 2006/05/10 | 99,800 | 99,900 | 98,500 | 98,800 | 485 |
| 2006/05/09 | 103,000 | 103,000 | 99,900 | 100,000 | 912 |
| 2006/05/08 | 101,000 | 103,000 | 100,000 | 102,000 | 706 |
| 2006/05/02 | 99,700 | 101,000 | 99,100 | 99,900 | 634 |
| 2006/05/01 | 99,500 | 100,000 | 99,000 | 99,500 | 484 |
| 2006/04/28 | 100,000 | 101,000 | 99,200 | 101,000 | 558 |
| 2006/04/27 | 104,000 | 104,000 | 100,000 | 102,000 | 819 |
| 2006/04/26 | 106,000 | 106,000 | 101,000 | 104,000 | 1,445 |
| 2006/04/25 | 100,000 | 105,000 | 99,500 | 105,000 | 2,326 |
| 2006/04/24 | 97,100 | 100,000 | 97,000 | 99,300 | 1,955 |
| 2006/04/21 | 105,000 | 107,000 | 100,000 | 100,000 | 1,923 |
| 2006/04/20 | 109,000 | 110,000 | 106,000 | 106,000 | 1,093 |
| 2006/04/19 | 112,000 | 113,000 | 109,000 | 109,000 | 717 |
| 2006/04/18 | 105,000 | 112,000 | 105,000 | 112,000 | 1,656 |
| 2006/04/17 | 113,000 | 114,000 | 108,000 | 109,000 | 1,774 |
| 2006/04/14 | 115,000 | 115,000 | 112,000 | 113,000 | 1,308 |
| 2006/04/13 | 117,000 | 118,000 | 115,000 | 115,000 | 885 |
| 2006/04/12 | 117,000 | 118,000 | 115,000 | 117,000 | 850 |
| 2006/04/11 | 120,000 | 121,000 | 116,000 | 117,000 | 2,228 |
| 2006/04/10 | 120,000 | 122,000 | 119,000 | 120,000 | 1,036 |
| 2006/04/07 | 121,000 | 123,000 | 119,000 | 121,000 | 1,880 |
| 2006/04/06 | 120,000 | 122,000 | 117,000 | 122,000 | 2,412 |
| 2006/04/05 | 123,000 | 125,000 | 117,000 | 118,000 | 2,945 |
| 2006/04/04 | 117,000 | 129,000 | 116,000 | 123,000 | 12,073 |
| 2006/04/03 | 114,000 | 116,000 | 112,000 | 116,000 | 2,973 |
| 2006/03/31 | 114,000 | 115,000 | 112,000 | 115,000 | 851 |
| 2006/03/30 | 116,000 | 117,000 | 114,000 | 115,000 | 1,341 |
| 2006/03/29 | 112,000 | 117,000 | 111,000 | 115,000 | 2,136 |
| 2006/03/28 | 109,000 | 112,000 | 106,000 | 112,000 | 1,045 |
| 2006/03/27 | 111,000 | 112,000 | 109,000 | 109,000 | 946 |
| 2006/03/24 | 112,000 | 112,000 | 106,000 | 111,000 | 3,385 |
| 2006/03/23 | 115,000 | 115,000 | 111,000 | 112,000 | 1,448 |
| 2006/03/22 | 117,000 | 118,000 | 112,000 | 116,000 | 1,329 |
| 2006/03/20 | 120,000 | 120,000 | 116,000 | 117,000 | 1,393 |
| 2006/03/17 | 116,000 | 118,000 | 114,000 | 118,000 | 1,357 |
| 2006/03/16 | 121,000 | 122,000 | 116,000 | 116,000 | 1,643 |
| 2006/03/15 | 119,000 | 122,000 | 119,000 | 121,000 | 1,481 |
| 2006/03/14 | 123,000 | 123,000 | 118,000 | 120,000 | 2,256 |
| 2006/03/13 | 121,000 | 123,000 | 119,000 | 120,000 | 3,498 |
| 2006/03/10 | 116,000 | 118,000 | 114,000 | 118,000 | 1,539 |
| 2006/03/09 | 114,000 | 116,000 | 113,000 | 115,000 | 1,362 |
| 2006/03/08 | 112,000 | 115,000 | 108,000 | 115,000 | 1,253 |
| 2006/03/07 | 116,000 | 116,000 | 113,000 | 114,000 | 1,751 |
| 2006/03/06 | 113,000 | 118,000 | 111,000 | 117,000 | 3,882 |
| 2006/03/03 | 110,000 | 112,000 | 105,000 | 108,000 | 3,577 |
| 2006/03/02 | 120,000 | 122,000 | 110,000 | 112,000 | 1,790 |
| 2006/03/01 | 116,000 | 121,000 | 114,000 | 118,000 | 1,892 |
| 2006/02/28 | 127,000 | 128,000 | 120,000 | 121,000 | 2,907 |
| 2006/02/27 | 135,000 | 136,000 | 125,000 | 127,000 | 5,656 |
| 2006/02/24 | 121,000 | 137,000 | 118,000 | 132,000 | 8,415 |
| 2006/02/23 | 108,000 | 123,000 | 108,000 | 123,000 | 4,257 |
| 2006/02/22 | 105,000 | 110,000 | 103,000 | 106,000 | 2,515 |
| 2006/02/21 | 97,000 | 109,000 | 97,000 | 107,000 | 5,554 |
| 2006/02/20 | 103,000 | 109,000 | 97,000 | 99,000 | 4,685 |
| 2006/02/17 | 110,000 | 118,000 | 107,000 | 115,000 | 5,229 |
| 2006/02/16 | 113,000 | 116,000 | 108,000 | 110,000 | 3,945 |
| 2006/02/15 | 116,000 | 123,000 | 115,000 | 116,000 | 6,413 |
| 2006/02/14 | 118,000 | 128,000 | 110,000 | 128,000 | 5,984 |
| 2006/02/13 | 132,000 | 133,000 | 118,000 | 119,000 | 5,472 |
| 2006/02/10 | 141,000 | 141,000 | 130,000 | 134,000 | 4,874 |
| 2006/02/09 | 145,000 | 147,000 | 138,000 | 140,000 | 3,681 |
| 2006/02/08 | 147,000 | 152,000 | 141,000 | 143,000 | 7,162 |
| 2006/02/07 | 142,000 | 148,000 | 140,000 | 147,000 | 6,800 |
| 2006/02/06 | 141,000 | 142,000 | 138,000 | 141,000 | 2,468 |
| 2006/02/03 | 138,000 | 140,000 | 135,000 | 140,000 | 1,979 |
| 2006/02/02 | 138,000 | 141,000 | 137,000 | 139,000 | 1,555 |
| 2006/02/01 | 139,000 | 142,000 | 136,000 | 137,000 | 2,748 |
| 2006/01/31 | 144,000 | 145,000 | 139,000 | 140,000 | 4,101 |
| 2006/01/30 | 145,000 | 149,000 | 142,000 | 143,000 | 7,047 |
| 2006/01/27 | 140,000 | 143,000 | 137,000 | 140,000 | 4,782 |
| 2006/01/26 | 138,000 | 143,000 | 135,000 | 136,000 | 5,589 |
| 2006/01/25 | 137,000 | 145,000 | 136,000 | 136,000 | 6,865 |
| 2006/01/24 | 121,000 | 135,000 | 121,000 | 134,000 | 11,151 |
| 2006/01/23 | 125,000 | 132,000 | 115,000 | 115,000 | 10,935 |
| 2006/01/20 | 145,000 | 148,000 | 131,000 | 135,000 | 7,983 |
| 2006/01/19 | 130,000 | 148,000 | 128,000 | 145,000 | 10,326 |
| 2006/01/18 | 148,000 | 150,000 | 127,000 | 133,000 | 11,955 |
| 2006/01/17 | 167,000 | 177,000 | 155,000 | 157,000 | 10,780 |
| 2006/01/16 | 178,000 | 182,000 | 174,000 | 179,000 | 7,832 |
| 2006/01/13 | 169,000 | 179,000 | 168,000 | 173,000 | 7,777 |
| 2006/01/12 | 178,000 | 185,000 | 172,000 | 172,000 | 18,945 |
| 2006/01/11 | 170,000 | 180,000 | 168,000 | 176,000 | 33,197 |
| 2006/01/10 | 155,000 | 165,000 | 152,000 | 165,000 | 13,768 |
| 2006/01/06 | 155,000 | 158,000 | 149,000 | 154,000 | 11,724 |
| 2006/01/05 | 149,000 | 156,000 | 148,000 | 156,000 | 10,274 |
| 2006/01/04 | 149,000 | 149,000 | 145,000 | 148,000 | 1,600 |