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 |
|---|---|---|---|---|---|
| 2007/12/28 | 52,000 | 56,400 | 50,800 | 55,600 | 9,713 |
| 2007/12/27 | 56,300 | 57,900 | 53,300 | 53,300 | 8,183 |
| 2007/12/26 | 56,500 | 58,600 | 53,900 | 58,300 | 16,802 |
| 2007/12/25 | 61,900 | 66,800 | 58,900 | 58,900 | 11,686 |
| 2007/12/21 | 70,000 | 70,400 | 61,700 | 63,400 | 16,302 |
| 2007/12/20 | 71,500 | 78,900 | 64,300 | 71,700 | 24,990 |
| 2007/12/19 | 71,000 | 71,000 | 69,500 | 71,000 | 5,763 |
| 2007/12/18 | 64,500 | 66,000 | 63,600 | 66,000 | 7,689 |
| 2007/12/17 | 59,500 | 61,000 | 58,500 | 61,000 | 13,773 |
| 2007/12/14 | 53,800 | 60,200 | 53,000 | 56,000 | 15,489 |
| 2007/12/13 | 56,800 | 56,800 | 56,800 | 56,800 | 1,083 |
| 2007/12/12 | 49,750 | 51,800 | 49,200 | 51,800 | 6,538 |
| 2007/12/11 | 45,750 | 47,750 | 45,000 | 47,750 | 9,281 |
| 2007/12/10 | 44,950 | 45,350 | 42,800 | 43,750 | 7,157 |
| 2007/12/07 | 38,550 | 41,750 | 38,550 | 41,750 | 6,953 |
| 2007/12/06 | 40,500 | 40,500 | 38,150 | 38,150 | 2,020 |
| 2007/12/05 | 39,250 | 40,500 | 38,150 | 39,900 | 3,039 |
| 2007/12/04 | 41,900 | 45,000 | 39,600 | 40,250 | 11,082 |
| 2007/12/03 | 41,300 | 41,500 | 40,450 | 41,500 | 6,522 |
| 2007/11/30 | 38,600 | 38,950 | 36,600 | 37,500 | 1,306 |
| 2007/11/29 | 38,250 | 39,950 | 37,100 | 38,600 | 2,942 |
| 2007/11/28 | 39,300 | 39,300 | 36,800 | 38,050 | 2,476 |
| 2007/11/27 | 40,000 | 40,500 | 38,500 | 38,900 | 7,991 |
| 2007/11/26 | 37,000 | 37,000 | 37,000 | 37,000 | 565 |
| 2007/11/22 | 28,100 | 34,000 | 28,100 | 33,000 | 4,426 |
| 2007/11/21 | 29,540 | 32,550 | 29,540 | 32,000 | 3,048 |
| 2007/11/20 | 29,000 | 29,530 | 27,100 | 29,530 | 2,736 |
| 2007/11/19 | 28,930 | 29,040 | 26,460 | 26,530 | 2,385 |
| 2007/11/16 | 30,100 | 30,700 | 28,910 | 29,460 | 3,352 |
| 2007/11/15 | 33,700 | 34,000 | 32,000 | 32,900 | 946 |
| 2007/11/14 | 34,400 | 35,450 | 33,550 | 33,800 | 929 |
| 2007/11/13 | 33,300 | 34,700 | 32,000 | 33,500 | 1,141 |
| 2007/11/12 | 34,700 | 35,000 | 32,500 | 33,700 | 2,288 |
| 2007/11/09 | 35,000 | 36,900 | 34,000 | 36,300 | 4,034 |
| 2007/11/08 | 31,400 | 33,450 | 30,200 | 33,000 | 1,584 |
| 2007/11/07 | 34,200 | 35,500 | 31,100 | 33,000 | 2,069 |
| 2007/11/06 | 37,250 | 37,250 | 34,650 | 34,800 | 1,095 |
| 2007/11/05 | 39,400 | 39,400 | 36,000 | 36,150 | 1,654 |
| 2007/11/02 | 36,000 | 39,000 | 35,800 | 38,600 | 2,028 |
| 2007/11/01 | 39,500 | 39,500 | 37,000 | 37,950 | 1,732 |
| 2007/10/31 | 37,200 | 40,000 | 36,500 | 38,500 | 2,761 |
| 2007/10/30 | 39,000 | 40,500 | 36,650 | 37,500 | 6,110 |
| 2007/10/29 | 36,550 | 39,350 | 36,200 | 39,350 | 6,738 |
| 2007/10/26 | 30,550 | 35,350 | 30,250 | 35,350 | 5,006 |
| 2007/10/25 | 32,700 | 32,700 | 30,100 | 31,350 | 3,239 |
| 2007/10/24 | 35,800 | 35,800 | 31,700 | 32,050 | 3,677 |
| 2007/10/23 | 38,100 | 38,100 | 35,150 | 35,300 | 2,424 |
| 2007/10/22 | 36,200 | 39,000 | 36,000 | 36,200 | 4,513 |
| 2007/10/19 | 40,800 | 42,500 | 38,300 | 39,000 | 4,579 |
| 2007/10/18 | 44,200 | 44,500 | 40,950 | 41,900 | 4,754 |
| 2007/10/17 | 39,700 | 44,500 | 38,950 | 42,850 | 6,829 |
| 2007/10/16 | 39,050 | 41,300 | 36,650 | 40,900 | 8,895 |
| 2007/10/15 | 34,100 | 37,450 | 34,000 | 37,450 | 5,648 |
| 2007/10/12 | 32,700 | 33,750 | 31,550 | 33,450 | 1,514 |
| 2007/10/11 | 32,100 | 33,750 | 30,200 | 32,900 | 2,259 |
| 2007/10/10 | 32,100 | 34,200 | 31,350 | 32,500 | 5,731 |
| 2007/10/09 | 27,980 | 30,200 | 27,800 | 30,200 | 2,283 |
| 2007/10/05 | 26,700 | 27,200 | 26,070 | 27,190 | 1,320 |
| 2007/10/04 | 26,020 | 27,450 | 25,850 | 26,700 | 2,449 |
| 2007/10/03 | 24,490 | 26,980 | 24,400 | 26,610 | 5,221 |
| 2007/10/02 | 24,300 | 24,490 | 23,510 | 23,980 | 831 |
| 2007/10/01 | 23,500 | 24,700 | 23,150 | 24,000 | 1,013 |
| 2007/09/28 | 23,500 | 25,800 | 23,350 | 23,990 | 3,000 |
| 2007/09/27 | 22,950 | 23,370 | 22,540 | 22,910 | 1,431 |
| 2007/09/26 | 22,340 | 23,200 | 22,000 | 22,950 | 1,681 |
| 2007/09/25 | 24,500 | 24,500 | 23,010 | 23,240 | 4,062 |
| 2007/09/21 | 22,580 | 22,800 | 21,100 | 21,500 | 3,584 |
| 2007/09/20 | 20,580 | 20,580 | 20,580 | 20,580 | 147 |
| 2007/09/19 | 18,000 | 18,900 | 17,700 | 18,580 | 790 |
| 2007/09/18 | 19,000 | 19,010 | 17,140 | 17,680 | 1,574 |
| 2007/09/14 | 20,370 | 20,510 | 20,100 | 20,110 | 452 |
| 2007/09/13 | 20,600 | 20,610 | 20,220 | 20,580 | 504 |
| 2007/09/12 | 21,200 | 21,590 | 20,600 | 20,700 | 676 |
| 2007/09/11 | 21,300 | 21,350 | 20,640 | 21,200 | 496 |
| 2007/09/10 | 21,270 | 21,350 | 20,600 | 21,300 | 503 |
| 2007/09/07 | 21,350 | 21,700 | 21,260 | 21,270 | 274 |
| 2007/09/06 | 21,450 | 21,500 | 20,810 | 21,260 | 568 |
| 2007/09/05 | 22,100 | 22,200 | 21,400 | 21,400 | 484 |
| 2007/09/04 | 22,290 | 22,490 | 21,980 | 22,000 | 765 |
| 2007/09/03 | 22,190 | 22,300 | 22,050 | 22,280 | 723 |
| 2007/08/31 | 22,040 | 22,200 | 21,910 | 22,190 | 576 |
| 2007/08/30 | 22,440 | 22,450 | 21,820 | 22,010 | 564 |
| 2007/08/29 | 22,170 | 22,580 | 21,630 | 22,140 | 906 |
| 2007/08/28 | 22,000 | 22,190 | 21,710 | 21,990 | 565 |
| 2007/08/27 | 22,200 | 22,200 | 21,560 | 21,950 | 422 |
| 2007/08/24 | 22,000 | 22,100 | 21,300 | 21,860 | 562 |
| 2007/08/23 | 21,500 | 21,700 | 20,720 | 21,600 | 879 |
| 2007/08/22 | 20,620 | 21,700 | 20,620 | 21,450 | 637 |
| 2007/08/21 | 20,700 | 21,500 | 20,700 | 20,920 | 526 |
| 2007/08/20 | 22,000 | 22,100 | 20,800 | 21,230 | 659 |
| 2007/08/17 | 21,800 | 21,990 | 20,600 | 21,500 | 1,058 |
| 2007/08/16 | 22,300 | 23,500 | 21,250 | 21,920 | 1,514 |
| 2007/08/15 | 21,800 | 22,500 | 21,800 | 22,000 | 702 |
| 2007/08/14 | 22,350 | 22,400 | 21,860 | 22,270 | 707 |
| 2007/08/13 | 22,300 | 22,600 | 21,680 | 22,300 | 871 |
| 2007/08/10 | 22,300 | 23,600 | 22,030 | 22,040 | 2,054 |
| 2007/08/09 | 22,300 | 22,580 | 21,700 | 22,000 | 692 |
| 2007/08/08 | 21,730 | 24,400 | 21,700 | 22,000 | 1,563 |
| 2007/08/07 | 22,500 | 22,900 | 21,750 | 21,950 | 750 |
| 2007/08/06 | 23,550 | 23,550 | 22,350 | 22,550 | 786 |
| 2007/08/03 | 23,060 | 24,000 | 22,170 | 23,700 | 1,450 |
| 2007/08/02 | 24,000 | 24,240 | 23,010 | 23,210 | 1,385 |
| 2007/08/01 | 26,000 | 26,500 | 23,070 | 23,500 | 9,288 |
| 2007/07/31 | 24,100 | 24,570 | 24,100 | 24,570 | 2,515 |
| 2007/07/30 | 21,500 | 21,870 | 21,200 | 21,570 | 669 |
| 2007/07/27 | 21,100 | 21,990 | 21,010 | 21,870 | 647 |
| 2007/07/26 | 23,400 | 23,400 | 22,100 | 22,500 | 838 |
| 2007/07/25 | 22,050 | 23,800 | 21,810 | 23,290 | 2,202 |
| 2007/07/24 | 21,690 | 23,600 | 21,150 | 22,100 | 2,686 |
| 2007/07/23 | 20,800 | 21,800 | 20,600 | 21,100 | 1,255 |
| 2007/07/20 | 21,850 | 21,900 | 21,200 | 21,400 | 1,013 |
| 2007/07/19 | 22,700 | 23,280 | 21,840 | 22,000 | 1,324 |
| 2007/07/18 | 23,750 | 23,800 | 22,510 | 23,000 | 1,643 |
| 2007/07/17 | 24,500 | 25,400 | 23,110 | 23,150 | 4,000 |
| 2007/07/13 | 28,000 | 28,400 | 25,050 | 26,000 | 6,313 |
| 2007/07/12 | 25,500 | 28,300 | 24,720 | 27,400 | 13,827 |
| 2007/07/11 | 27,700 | 27,700 | 25,500 | 25,500 | 10,118 |
| 2007/07/10 | 24,700 | 24,700 | 24,700 | 24,700 | 752 |
| 2007/07/09 | 20,900 | 23,720 | 20,720 | 21,700 | 5,561 |
| 2007/07/06 | 21,360 | 21,360 | 20,710 | 20,720 | 326 |
| 2007/07/05 | 21,000 | 21,470 | 20,900 | 21,100 | 542 |
| 2007/07/04 | 21,100 | 21,180 | 20,670 | 20,900 | 785 |
| 2007/07/03 | 21,400 | 21,590 | 21,070 | 21,110 | 487 |
| 2007/07/02 | 21,250 | 21,600 | 21,120 | 21,600 | 604 |
| 2007/06/29 | 21,550 | 21,640 | 21,200 | 21,300 | 490 |
| 2007/06/28 | 21,310 | 21,850 | 21,160 | 21,410 | 610 |
| 2007/06/27 | 22,060 | 22,340 | 21,200 | 21,400 | 1,233 |
| 2007/06/26 | 22,500 | 22,900 | 22,160 | 22,450 | 613 |
| 2007/06/25 | 23,440 | 23,500 | 22,750 | 22,910 | 660 |
| 2007/06/22 | 22,720 | 23,260 | 22,670 | 23,010 | 539 |
| 2007/06/21 | 22,800 | 22,900 | 22,700 | 22,740 | 428 |
| 2007/06/20 | 22,700 | 22,960 | 22,610 | 22,850 | 449 |
| 2007/06/19 | 23,300 | 23,300 | 22,710 | 22,850 | 759 |
| 2007/06/18 | 23,200 | 23,200 | 22,750 | 22,900 | 751 |
| 2007/06/15 | 23,750 | 24,300 | 23,010 | 23,200 | 2,146 |
| 2007/06/14 | 23,050 | 23,810 | 22,300 | 23,150 | 1,569 |
| 2007/06/13 | 22,850 | 25,950 | 22,510 | 22,750 | 6,941 |
| 2007/06/12 | 22,400 | 22,990 | 22,180 | 22,950 | 601 |
| 2007/06/11 | 22,300 | 22,690 | 22,300 | 22,400 | 480 |
| 2007/06/08 | 22,400 | 22,900 | 22,120 | 22,550 | 373 |
| 2007/06/07 | 23,000 | 23,500 | 22,600 | 23,000 | 716 |
| 2007/06/06 | 22,400 | 22,800 | 22,000 | 22,400 | 401 |
| 2007/06/05 | 22,100 | 23,290 | 22,020 | 22,300 | 489 |
| 2007/06/04 | 22,800 | 22,800 | 22,000 | 22,200 | 553 |
| 2007/06/01 | 23,290 | 23,290 | 22,520 | 22,780 | 479 |
| 2007/05/31 | 23,000 | 23,300 | 22,720 | 23,010 | 350 |
| 2007/05/30 | 22,550 | 24,400 | 22,400 | 22,650 | 1,230 |
| 2007/05/29 | 22,700 | 22,890 | 22,140 | 22,390 | 516 |
| 2007/05/28 | 22,700 | 22,790 | 22,300 | 22,460 | 414 |
| 2007/05/25 | 22,950 | 22,950 | 21,870 | 22,950 | 437 |
| 2007/05/24 | 23,390 | 23,390 | 22,590 | 23,000 | 294 |
| 2007/05/23 | 23,900 | 23,900 | 23,200 | 23,200 | 500 |
| 2007/05/22 | 24,560 | 24,560 | 22,400 | 23,300 | 1,330 |
| 2007/05/21 | 20,520 | 24,560 | 20,150 | 24,560 | 3,058 |
| 2007/05/18 | 21,900 | 22,000 | 21,500 | 21,560 | 570 |
| 2007/05/17 | 22,500 | 22,510 | 21,500 | 22,150 | 491 |
| 2007/05/16 | 22,860 | 23,980 | 22,810 | 22,810 | 455 |
| 2007/05/15 | 24,020 | 24,030 | 22,300 | 23,220 | 568 |
| 2007/05/14 | 26,300 | 26,800 | 25,000 | 25,050 | 616 |
| 2007/05/11 | 26,500 | 26,550 | 25,820 | 26,150 | 316 |
| 2007/05/10 | 26,720 | 27,000 | 25,800 | 26,120 | 577 |
| 2007/05/09 | 26,600 | 27,930 | 26,270 | 27,500 | 1,286 |
| 2007/05/08 | 27,060 | 27,360 | 25,260 | 26,110 | 1,889 |
| 2007/05/07 | 28,100 | 28,490 | 26,400 | 27,660 | 1,049 |
| 2007/05/02 | 28,300 | 28,300 | 27,500 | 27,970 | 789 |
| 2007/05/01 | 28,480 | 29,400 | 27,300 | 28,600 | 974 |
| 2007/04/27 | 28,200 | 30,000 | 28,100 | 28,760 | 2,569 |
| 2007/04/26 | 30,100 | 32,400 | 26,640 | 30,900 | 9,218 |
| 2007/04/25 | 29,500 | 29,500 | 29,500 | 29,500 | 539 |
| 2007/04/24 | 26,500 | 26,500 | 26,500 | 26,500 | 104 |
| 2007/04/23 | 23,500 | 23,500 | 23,500 | 23,500 | 202 |
| 2007/04/20 | 20,690 | 20,940 | 20,310 | 20,500 | 391 |
| 2007/04/19 | 20,500 | 21,300 | 20,500 | 21,290 | 718 |
| 2007/04/18 | 22,800 | 23,500 | 20,710 | 21,100 | 732 |
| 2007/04/17 | 23,300 | 24,480 | 22,800 | 23,230 | 505 |
| 2007/04/16 | 24,800 | 24,810 | 22,800 | 23,020 | 487 |
| 2007/04/13 | 24,880 | 25,490 | 24,520 | 24,690 | 385 |
| 2007/04/12 | 25,000 | 25,290 | 24,850 | 25,090 | 289 |
| 2007/04/11 | 25,060 | 25,750 | 25,060 | 25,120 | 254 |
| 2007/04/10 | 25,000 | 25,900 | 25,000 | 25,400 | 441 |
| 2007/04/09 | 25,920 | 26,600 | 25,500 | 25,810 | 420 |
| 2007/04/06 | 27,170 | 27,490 | 25,910 | 26,750 | 496 |
| 2007/04/05 | 27,410 | 27,520 | 27,130 | 27,300 | 343 |
| 2007/04/04 | 28,050 | 28,050 | 25,300 | 27,110 | 1,620 |
| 2007/04/03 | 28,300 | 28,880 | 28,100 | 28,300 | 167 |
| 2007/04/02 | 28,800 | 29,010 | 28,100 | 28,600 | 140 |
| 2007/03/30 | 29,000 | 29,360 | 28,500 | 28,700 | 174 |
| 2007/03/29 | 28,650 | 29,000 | 28,300 | 28,700 | 155 |
| 2007/03/28 | 28,900 | 29,380 | 28,600 | 29,000 | 287 |
| 2007/03/27 | 28,790 | 29,000 | 28,170 | 28,900 | 169 |
| 2007/03/26 | 28,050 | 28,940 | 28,000 | 28,800 | 320 |
| 2007/03/23 | 29,090 | 29,150 | 28,740 | 28,750 | 166 |
| 2007/03/22 | 29,010 | 29,480 | 28,830 | 28,830 | 171 |
| 2007/03/20 | 28,200 | 29,200 | 27,950 | 29,200 | 522 |
| 2007/03/19 | 28,300 | 28,900 | 27,800 | 28,310 | 432 |
| 2007/03/16 | 29,700 | 29,700 | 28,900 | 29,390 | 176 |
| 2007/03/15 | 30,000 | 30,500 | 29,550 | 29,900 | 319 |
| 2007/03/14 | 29,800 | 30,000 | 29,200 | 29,800 | 443 |
| 2007/03/13 | 31,100 | 31,750 | 30,350 | 30,650 | 425 |
| 2007/03/12 | 30,300 | 31,750 | 30,300 | 31,100 | 778 |
| 2007/03/09 | 30,000 | 30,500 | 29,610 | 29,820 | 295 |
| 2007/03/08 | 29,500 | 30,000 | 29,410 | 30,000 | 239 |
| 2007/03/07 | 31,000 | 31,200 | 29,800 | 29,800 | 578 |
| 2007/03/06 | 27,500 | 29,600 | 27,500 | 29,500 | 621 |
| 2007/03/05 | 30,000 | 30,200 | 27,800 | 27,800 | 1,388 |
| 2007/03/02 | 31,800 | 32,000 | 31,050 | 31,100 | 461 |
| 2007/03/01 | 31,700 | 32,500 | 31,000 | 31,800 | 483 |
| 2007/02/28 | 29,400 | 31,800 | 29,400 | 31,400 | 1,254 |
| 2007/02/27 | 32,850 | 33,150 | 32,300 | 32,500 | 455 |
| 2007/02/26 | 33,450 | 34,000 | 32,500 | 32,850 | 883 |
| 2007/02/23 | 32,950 | 33,600 | 32,800 | 33,250 | 824 |
| 2007/02/22 | 32,800 | 33,500 | 32,500 | 32,700 | 824 |
| 2007/02/21 | 32,500 | 32,750 | 31,500 | 32,400 | 591 |
| 2007/02/20 | 32,600 | 32,700 | 32,000 | 32,500 | 1,100 |
| 2007/02/19 | 33,300 | 33,350 | 32,600 | 32,800 | 721 |
| 2007/02/16 | 32,800 | 34,500 | 32,800 | 33,300 | 1,828 |
| 2007/02/15 | 32,350 | 32,950 | 32,200 | 32,400 | 727 |
| 2007/02/14 | 33,350 | 33,500 | 32,500 | 33,000 | 1,284 |
| 2007/02/13 | 34,200 | 34,500 | 32,800 | 33,800 | 1,279 |
| 2007/02/09 | 34,700 | 35,000 | 34,050 | 34,550 | 1,259 |
| 2007/02/08 | 32,700 | 36,650 | 32,700 | 35,600 | 5,330 |
| 2007/02/07 | 33,400 | 33,850 | 32,500 | 32,700 | 1,308 |
| 2007/02/06 | 37,100 | 38,900 | 33,300 | 33,300 | 13,097 |
| 2007/02/05 | 32,300 | 35,500 | 32,300 | 35,500 | 4,290 |
| 2007/02/02 | 31,100 | 32,000 | 31,100 | 31,500 | 471 |
| 2007/02/01 | 32,300 | 32,500 | 31,150 | 31,150 | 649 |
| 2007/01/31 | 31,900 | 32,100 | 30,800 | 31,100 | 541 |
| 2007/01/30 | 33,100 | 33,400 | 31,800 | 32,100 | 790 |
| 2007/01/29 | 31,800 | 33,300 | 31,500 | 33,100 | 1,029 |
| 2007/01/26 | 30,600 | 33,000 | 30,500 | 32,000 | 644 |
| 2007/01/25 | 32,900 | 33,000 | 31,200 | 31,600 | 1,166 |
| 2007/01/24 | 32,550 | 33,250 | 32,550 | 32,900 | 744 |
| 2007/01/23 | 34,400 | 34,400 | 33,000 | 33,350 | 1,056 |
| 2007/01/22 | 34,000 | 34,600 | 33,600 | 34,100 | 1,712 |
| 2007/01/19 | 34,900 | 34,950 | 33,600 | 33,700 | 1,836 |
| 2007/01/18 | 32,600 | 34,250 | 32,600 | 34,100 | 1,883 |
| 2007/01/17 | 32,950 | 33,500 | 31,700 | 32,700 | 2,008 |
| 2007/01/16 | 32,700 | 33,500 | 31,150 | 32,150 | 2,437 |
| 2007/01/15 | 34,700 | 34,950 | 32,950 | 33,800 | 4,059 |
| 2007/01/12 | 30,650 | 33,700 | 30,600 | 33,150 | 4,640 |
| 2007/01/11 | 32,200 | 35,550 | 30,300 | 30,650 | 16,776 |
| 2007/01/10 | 31,800 | 31,800 | 31,100 | 31,800 | 2,378 |
| 2007/01/09 | 25,350 | 28,800 | 25,000 | 28,800 | 527 |
| 2007/01/05 | 25,550 | 25,900 | 25,210 | 25,800 | 764 |
| 2007/01/04 | 27,680 | 27,700 | 26,290 | 26,310 | 483 |