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 |
|---|---|---|---|---|---|
| 2008/12/30 | 31,550 | 32,000 | 31,150 | 32,000 | 412 |
| 2008/12/29 | 32,800 | 32,900 | 31,300 | 31,650 | 543 |
| 2008/12/26 | 30,850 | 32,400 | 30,700 | 32,400 | 830 |
| 2008/12/25 | 31,450 | 31,800 | 30,500 | 31,150 | 985 |
| 2008/12/24 | 32,100 | 32,700 | 31,400 | 31,500 | 1,293 |
| 2008/12/22 | 33,600 | 34,000 | 33,000 | 33,100 | 751 |
| 2008/12/19 | 34,100 | 34,700 | 33,700 | 33,800 | 1,699 |
| 2008/12/18 | 33,500 | 34,600 | 33,500 | 34,200 | 1,252 |
| 2008/12/17 | 34,850 | 34,900 | 33,500 | 34,300 | 1,982 |
| 2008/12/16 | 34,000 | 34,650 | 33,300 | 33,800 | 1,669 |
| 2008/12/15 | 32,350 | 34,900 | 32,350 | 34,500 | 2,605 |
| 2008/12/12 | 33,500 | 34,400 | 31,950 | 32,100 | 3,452 |
| 2008/12/11 | 36,000 | 36,500 | 34,000 | 34,400 | 2,837 |
| 2008/12/10 | 32,800 | 36,750 | 31,700 | 35,600 | 5,716 |
| 2008/12/09 | 32,800 | 33,800 | 32,300 | 32,950 | 1,957 |
| 2008/12/08 | 32,900 | 33,900 | 30,650 | 32,800 | 2,553 |
| 2008/12/05 | 36,500 | 36,500 | 32,400 | 33,300 | 7,086 |
| 2008/12/04 | 32,500 | 32,500 | 32,500 | 32,500 | 201 |
| 2008/12/03 | 31,200 | 31,800 | 29,500 | 29,500 | 2,076 |
| 2008/12/02 | 30,500 | 31,700 | 30,500 | 31,200 | 1,442 |
| 2008/12/01 | 34,500 | 34,500 | 32,300 | 32,450 | 1,767 |
| 2008/11/28 | 32,000 | 33,850 | 31,500 | 33,400 | 2,238 |
| 2008/11/27 | 34,800 | 34,950 | 31,800 | 32,000 | 2,641 |
| 2008/11/26 | 34,800 | 35,400 | 33,000 | 34,000 | 2,706 |
| 2008/11/25 | 35,200 | 35,200 | 33,600 | 35,200 | 4,686 |
| 2008/11/21 | 25,800 | 31,200 | 25,750 | 31,200 | 2,954 |
| 2008/11/20 | 29,800 | 30,400 | 28,200 | 28,200 | 4,584 |
| 2008/11/19 | 34,550 | 36,200 | 32,050 | 32,200 | 5,347 |
| 2008/11/18 | 38,300 | 40,600 | 36,050 | 36,050 | 5,393 |
| 2008/11/17 | 39,800 | 41,850 | 37,250 | 39,900 | 3,340 |
| 2008/11/14 | 42,500 | 44,400 | 40,900 | 40,900 | 8,754 |
| 2008/11/13 | 43,500 | 44,950 | 43,000 | 44,900 | 2,878 |
| 2008/11/12 | 47,000 | 48,000 | 44,000 | 45,100 | 8,113 |
| 2008/11/11 | 46,600 | 46,600 | 46,600 | 46,600 | 415 |
| 2008/11/10 | 42,600 | 42,600 | 42,100 | 42,600 | 2,798 |
| 2008/11/07 | 34,000 | 40,200 | 33,450 | 38,600 | 4,702 |
| 2008/11/06 | 37,000 | 39,800 | 36,050 | 36,400 | 6,247 |
| 2008/11/05 | 38,100 | 38,100 | 36,400 | 38,100 | 4,663 |
| 2008/11/04 | 30,600 | 34,100 | 30,600 | 34,100 | 4,543 |
| 2008/10/31 | 31,000 | 31,400 | 29,620 | 30,100 | 2,201 |
| 2008/10/30 | 29,200 | 31,800 | 28,500 | 30,800 | 3,036 |
| 2008/10/29 | 32,700 | 32,700 | 28,200 | 30,200 | 4,284 |
| 2008/10/28 | 25,520 | 29,920 | 23,920 | 29,700 | 5,823 |
| 2008/10/27 | 27,300 | 31,500 | 26,900 | 26,920 | 6,052 |
| 2008/10/24 | 33,300 | 33,650 | 30,900 | 30,900 | 5,080 |
| 2008/10/23 | 34,050 | 35,250 | 32,450 | 34,900 | 7,033 |
| 2008/10/22 | 39,700 | 39,700 | 35,800 | 36,450 | 4,454 |
| 2008/10/21 | 41,700 | 41,750 | 39,550 | 39,800 | 5,261 |
| 2008/10/20 | 38,000 | 40,550 | 38,000 | 39,700 | 4,845 |
| 2008/10/17 | 42,600 | 43,200 | 38,200 | 38,200 | 6,753 |
| 2008/10/16 | 37,750 | 43,600 | 37,350 | 40,200 | 10,808 |
| 2008/10/15 | 36,900 | 40,600 | 34,200 | 40,600 | 10,570 |
| 2008/10/14 | 35,400 | 36,600 | 34,300 | 36,600 | 19,755 |
| 2008/10/10 | 32,600 | 32,600 | 32,600 | 32,600 | 698 |
| 2008/10/09 | 40,600 | 40,600 | 40,600 | 40,600 | 259 |
| 2008/10/08 | 48,600 | 48,600 | 48,600 | 48,600 | 112 |
| 2008/10/07 | 53,600 | 53,600 | 53,600 | 53,600 | 929 |
| 2008/10/06 | 58,600 | 58,600 | 58,600 | 58,600 | 163 |
| 2008/10/03 | 65,000 | 66,300 | 63,600 | 63,600 | 4,711 |
| 2008/10/02 | 73,500 | 75,500 | 68,100 | 68,600 | 3,069 |
| 2008/10/01 | 79,000 | 79,000 | 74,500 | 74,500 | 2,117 |
| 2008/09/30 | 74,000 | 78,000 | 73,000 | 77,600 | 2,637 |
| 2008/09/29 | 82,200 | 84,000 | 79,500 | 79,600 | 2,426 |
| 2008/09/26 | 85,800 | 86,300 | 81,700 | 82,900 | 3,242 |
| 2008/09/25 | 79,600 | 85,300 | 79,200 | 84,500 | 3,677 |
| 2008/09/24 | 77,000 | 80,600 | 76,400 | 80,600 | 1,030 |
| 2008/09/22 | 80,000 | 81,200 | 78,300 | 79,000 | 2,010 |
| 2008/09/19 | 78,000 | 79,300 | 76,600 | 77,800 | 2,324 |
| 2008/09/18 | 73,800 | 77,000 | 72,800 | 76,800 | 2,288 |
| 2008/09/17 | 80,000 | 80,300 | 76,300 | 77,300 | 2,451 |
| 2008/09/16 | 71,900 | 79,900 | 71,900 | 75,000 | 6,426 |
| 2008/09/12 | 83,200 | 85,000 | 81,000 | 81,900 | 1,950 |
| 2008/09/11 | 85,500 | 86,500 | 82,100 | 82,300 | 2,377 |
| 2008/09/10 | 83,000 | 85,000 | 80,800 | 85,000 | 3,064 |
| 2008/09/09 | 88,000 | 88,500 | 83,500 | 83,700 | 2,802 |
| 2008/09/08 | 85,000 | 88,900 | 84,800 | 88,600 | 3,995 |
| 2008/09/05 | 82,500 | 84,800 | 80,500 | 84,000 | 4,227 |
| 2008/09/04 | 95,000 | 95,600 | 89,100 | 89,500 | 4,484 |
| 2008/09/03 | 97,000 | 99,000 | 92,300 | 95,000 | 8,295 |
| 2008/09/02 | 91,000 | 97,000 | 90,200 | 95,000 | 13,567 |
| 2008/09/01 | 88,200 | 91,000 | 88,000 | 90,200 | 3,811 |
| 2008/08/29 | 88,000 | 89,700 | 87,500 | 89,200 | 2,098 |
| 2008/08/28 | 90,800 | 90,800 | 87,500 | 87,700 | 2,987 |
| 2008/08/27 | 88,000 | 91,600 | 87,200 | 88,800 | 4,752 |
| 2008/08/26 | 85,400 | 88,000 | 84,300 | 88,000 | 2,252 |
| 2008/08/25 | 88,500 | 88,600 | 86,300 | 87,400 | 1,985 |
| 2008/08/22 | 91,700 | 92,400 | 85,000 | 87,000 | 3,446 |
| 2008/08/21 | 93,000 | 93,700 | 89,300 | 89,800 | 4,879 |
| 2008/08/20 | 89,900 | 94,400 | 88,900 | 93,000 | 9,383 |
| 2008/08/19 | 86,100 | 91,000 | 85,300 | 90,000 | 8,266 |
| 2008/08/18 | 82,000 | 83,800 | 81,700 | 82,100 | 1,545 |
| 2008/08/15 | 81,500 | 84,000 | 81,000 | 83,300 | 2,091 |
| 2008/08/14 | 79,700 | 84,800 | 79,400 | 83,500 | 3,322 |
| 2008/08/13 | 82,200 | 83,000 | 76,500 | 81,700 | 3,234 |
| 2008/08/12 | 82,000 | 83,800 | 80,300 | 81,200 | 2,830 |
| 2008/08/11 | 88,300 | 88,900 | 81,200 | 81,200 | 3,944 |
| 2008/08/08 | 80,100 | 86,400 | 79,900 | 85,400 | 4,393 |
| 2008/08/07 | 92,000 | 93,200 | 83,100 | 84,100 | 5,725 |
| 2008/08/06 | 85,100 | 91,000 | 83,000 | 90,200 | 5,992 |
| 2008/08/05 | 81,000 | 84,800 | 79,800 | 81,400 | 3,027 |
| 2008/08/04 | 87,000 | 88,000 | 80,400 | 82,700 | 4,308 |
| 2008/08/01 | 91,000 | 93,400 | 86,000 | 86,100 | 6,450 |
| 2008/07/31 | 100,300 | 100,300 | 95,400 | 96,000 | 11,971 |
| 2008/07/30 | 92,000 | 96,100 | 88,600 | 90,300 | 10,992 |
| 2008/07/29 | 79,300 | 88,300 | 79,100 | 87,700 | 8,742 |
| 2008/07/28 | 79,600 | 83,700 | 77,800 | 82,300 | 7,057 |
| 2008/07/25 | 72,000 | 77,300 | 70,000 | 75,700 | 9,239 |
| 2008/07/24 | 72,600 | 72,600 | 71,400 | 72,600 | 3,082 |
| 2008/07/23 | 63,500 | 67,600 | 63,400 | 67,600 | 3,175 |
| 2008/07/22 | 65,300 | 65,300 | 60,800 | 62,600 | 5,370 |
| 2008/07/18 | 69,900 | 71,600 | 65,300 | 65,800 | 3,872 |
| 2008/07/17 | 73,000 | 74,000 | 69,700 | 70,900 | 2,526 |
| 2008/07/16 | 69,000 | 71,700 | 68,500 | 70,800 | 3,945 |
| 2008/07/15 | 75,000 | 75,400 | 70,500 | 72,000 | 3,680 |
| 2008/07/14 | 77,500 | 78,500 | 75,800 | 76,600 | 2,903 |
| 2008/07/11 | 77,600 | 82,000 | 72,500 | 80,400 | 5,011 |
| 2008/07/10 | 75,500 | 78,000 | 75,000 | 76,500 | 3,420 |
| 2008/07/09 | 82,500 | 83,600 | 77,100 | 79,300 | 3,208 |
| 2008/07/08 | 83,800 | 84,700 | 80,200 | 80,600 | 4,441 |
| 2008/07/07 | 88,800 | 91,700 | 85,800 | 86,700 | 11,212 |
| 2008/07/04 | 85,200 | 85,200 | 85,200 | 85,200 | 1,337 |
| 2008/07/03 | 80,000 | 81,000 | 74,800 | 75,200 | 4,999 |
| 2008/07/02 | 86,200 | 86,200 | 82,400 | 82,700 | 2,930 |
| 2008/07/01 | 83,800 | 87,400 | 82,100 | 85,000 | 4,532 |
| 2008/06/30 | 83,800 | 88,300 | 81,500 | 82,100 | 5,152 |
| 2008/06/27 | 87,500 | 87,900 | 85,300 | 85,300 | 4,679 |
| 2008/06/26 | 93,200 | 96,600 | 89,300 | 90,300 | 4,313 |
| 2008/06/25 | 91,000 | 92,500 | 85,600 | 90,800 | 6,203 |
| 2008/06/24 | 96,400 | 101,000 | 94,300 | 94,300 | 5,802 |
| 2008/06/23 | 97,000 | 99,900 | 95,500 | 97,400 | 4,966 |
| 2008/06/20 | 98,000 | 101,000 | 94,000 | 99,900 | 8,390 |
| 2008/06/19 | 109,000 | 110,000 | 98,500 | 100,000 | 10,604 |
| 2008/06/18 | 111,000 | 117,000 | 106,000 | 107,000 | 20,961 |
| 2008/06/17 | 101,000 | 101,000 | 101,000 | 101,000 | 578 |
| 2008/06/16 | 91,300 | 95,000 | 81,700 | 90,100 | 12,869 |
| 2008/06/13 | 95,300 | 99,300 | 89,800 | 90,100 | 6,186 |
| 2008/06/12 | 98,000 | 99,900 | 95,100 | 96,600 | 5,161 |
| 2008/06/11 | 93,600 | 103,000 | 93,300 | 101,000 | 11,041 |
| 2008/06/10 | 103,000 | 104,000 | 93,100 | 93,100 | 10,665 |
| 2008/06/09 | 99,000 | 105,000 | 96,200 | 102,000 | 7,424 |
| 2008/06/06 | 110,000 | 110,000 | 99,000 | 103,000 | 11,610 |
| 2008/06/05 | 112,000 | 114,000 | 105,000 | 108,000 | 9,076 |
| 2008/06/04 | 124,000 | 128,000 | 114,000 | 115,000 | 14,855 |
| 2008/06/03 | 123,000 | 128,000 | 118,000 | 120,000 | 21,135 |
| 2008/06/02 | 110,000 | 127,000 | 109,000 | 125,000 | 32,407 |
| 2008/05/30 | 102,000 | 110,000 | 100,000 | 108,000 | 11,966 |
| 2008/05/29 | 102,000 | 112,000 | 97,100 | 103,000 | 22,569 |
| 2008/05/28 | 96,100 | 104,000 | 90,100 | 104,000 | 20,608 |
| 2008/05/27 | 102,000 | 103,000 | 92,100 | 93,400 | 10,771 |
| 2008/05/26 | 98,000 | 107,000 | 97,100 | 99,200 | 11,290 |
| 2008/05/23 | 107,000 | 108,000 | 102,000 | 105,000 | 6,899 |
| 2008/05/22 | 115,000 | 117,000 | 103,000 | 109,000 | 21,148 |
| 2008/05/21 | 108,000 | 108,000 | 108,000 | 108,000 | 708 |
| 2008/05/20 | 108,000 | 119,000 | 97,100 | 98,000 | 25,839 |
| 2008/05/19 | 85,000 | 102,000 | 84,700 | 102,000 | 30,344 |
| 2008/05/16 | 104,000 | 105,000 | 92,000 | 92,000 | 19,173 |
| 2008/05/15 | 120,000 | 120,000 | 108,000 | 112,000 | 11,407 |
| 2008/05/14 | 113,000 | 118,000 | 106,000 | 116,000 | 16,071 |
| 2008/05/13 | 124,000 | 124,000 | 106,000 | 107,000 | 32,470 |
| 2008/05/12 | 104,000 | 104,000 | 104,000 | 104,000 | 1,249 |
| 2008/05/09 | 93,300 | 93,300 | 91,500 | 93,300 | 5,735 |
| 2008/05/08 | 76,000 | 83,300 | 75,500 | 83,300 | 10,701 |
| 2008/05/07 | 73,300 | 73,300 | 71,300 | 73,300 | 7,349 |
| 2008/05/02 | 66,600 | 70,100 | 63,600 | 68,300 | 11,696 |
| 2008/05/01 | 72,000 | 73,400 | 66,800 | 66,800 | 12,356 |
| 2008/04/30 | 64,500 | 68,600 | 62,500 | 68,600 | 12,008 |
| 2008/04/28 | 63,600 | 63,600 | 63,300 | 63,600 | 3,032 |
| 2008/04/25 | 55,500 | 58,600 | 54,400 | 58,600 | 8,661 |
| 2008/04/24 | 50,700 | 53,600 | 49,000 | 53,600 | 7,872 |
| 2008/04/23 | 49,000 | 52,700 | 47,600 | 49,800 | 20,842 |
| 2008/04/22 | 48,700 | 48,700 | 48,700 | 48,700 | 1,000 |
| 2008/04/21 | 44,700 | 44,700 | 44,700 | 44,700 | 659 |
| 2008/04/18 | 41,000 | 41,200 | 40,600 | 40,700 | 565 |
| 2008/04/17 | 41,500 | 41,500 | 40,800 | 41,100 | 503 |
| 2008/04/16 | 41,000 | 41,500 | 40,700 | 41,000 | 507 |
| 2008/04/15 | 41,000 | 41,250 | 40,300 | 40,750 | 480 |
| 2008/04/14 | 41,850 | 41,850 | 40,500 | 40,700 | 520 |
| 2008/04/11 | 41,800 | 42,550 | 41,400 | 42,200 | 553 |
| 2008/04/10 | 41,300 | 42,600 | 40,500 | 41,750 | 798 |
| 2008/04/09 | 41,800 | 42,000 | 40,600 | 40,900 | 1,307 |
| 2008/04/08 | 43,550 | 44,300 | 42,050 | 42,200 | 1,296 |
| 2008/04/07 | 43,950 | 44,600 | 43,650 | 43,950 | 957 |
| 2008/04/04 | 44,100 | 45,500 | 43,200 | 43,750 | 2,780 |
| 2008/04/03 | 43,100 | 43,550 | 41,900 | 42,300 | 1,063 |
| 2008/04/02 | 42,500 | 43,500 | 42,000 | 43,500 | 1,211 |
| 2008/04/01 | 41,800 | 42,950 | 41,500 | 41,600 | 948 |
| 2008/03/31 | 42,500 | 43,300 | 41,500 | 41,600 | 1,098 |
| 2008/03/28 | 45,500 | 45,500 | 43,300 | 43,800 | 2,297 |
| 2008/03/27 | 46,100 | 48,500 | 45,550 | 46,150 | 8,341 |
| 2008/03/26 | 44,700 | 44,700 | 44,700 | 44,700 | 358 |
| 2008/03/25 | 40,600 | 42,000 | 40,300 | 40,700 | 1,748 |
| 2008/03/24 | 42,000 | 42,000 | 40,500 | 41,000 | 1,428 |
| 2008/03/21 | 40,700 | 42,700 | 39,350 | 42,000 | 2,418 |
| 2008/03/19 | 42,850 | 42,850 | 41,000 | 41,100 | 1,586 |
| 2008/03/18 | 41,100 | 44,300 | 39,250 | 40,450 | 2,270 |
| 2008/03/17 | 40,000 | 42,000 | 39,050 | 41,900 | 3,548 |
| 2008/03/14 | 47,300 | 47,750 | 43,000 | 43,050 | 3,866 |
| 2008/03/13 | 52,000 | 53,300 | 47,000 | 47,000 | 6,186 |
| 2008/03/12 | 52,700 | 53,700 | 50,200 | 52,000 | 3,889 |
| 2008/03/11 | 48,800 | 52,000 | 48,200 | 50,700 | 2,795 |
| 2008/03/10 | 55,100 | 55,700 | 51,100 | 51,100 | 5,358 |
| 2008/03/07 | 50,100 | 56,400 | 50,100 | 56,100 | 9,338 |
| 2008/03/06 | 52,600 | 54,400 | 50,000 | 51,600 | 9,279 |
| 2008/03/05 | 49,200 | 51,600 | 48,300 | 51,600 | 5,675 |
| 2008/03/04 | 48,500 | 49,000 | 47,200 | 47,600 | 1,910 |
| 2008/03/03 | 46,900 | 49,200 | 45,800 | 47,150 | 2,638 |
| 2008/02/29 | 48,300 | 51,500 | 48,000 | 48,250 | 3,885 |
| 2008/02/28 | 45,500 | 49,450 | 45,500 | 49,100 | 5,067 |
| 2008/02/27 | 46,000 | 46,700 | 45,200 | 45,600 | 2,591 |
| 2008/02/26 | 47,950 | 48,000 | 45,200 | 45,200 | 9,373 |
| 2008/02/25 | 44,800 | 45,700 | 43,600 | 44,000 | 2,494 |
| 2008/02/22 | 44,000 | 46,300 | 42,500 | 44,100 | 3,321 |
| 2008/02/21 | 44,500 | 45,900 | 42,350 | 44,000 | 2,447 |
| 2008/02/20 | 46,700 | 47,500 | 44,150 | 44,150 | 6,632 |
| 2008/02/19 | 50,100 | 52,000 | 46,300 | 48,150 | 8,342 |
| 2008/02/18 | 49,750 | 49,750 | 49,750 | 49,750 | 502 |
| 2008/02/15 | 44,500 | 45,750 | 43,750 | 45,750 | 3,856 |
| 2008/02/14 | 41,750 | 41,750 | 41,150 | 41,750 | 2,131 |
| 2008/02/13 | 38,700 | 39,000 | 37,200 | 37,750 | 1,421 |
| 2008/02/12 | 39,000 | 41,000 | 36,700 | 37,200 | 1,851 |
| 2008/02/08 | 42,800 | 43,400 | 39,600 | 39,700 | 2,916 |
| 2008/02/07 | 44,400 | 45,200 | 41,200 | 43,600 | 3,387 |
| 2008/02/06 | 40,100 | 46,100 | 39,550 | 43,600 | 7,721 |
| 2008/02/05 | 40,800 | 42,100 | 39,350 | 42,100 | 3,844 |
| 2008/02/04 | 44,500 | 45,500 | 42,500 | 42,550 | 3,416 |
| 2008/02/01 | 49,000 | 49,200 | 45,000 | 45,800 | 2,463 |
| 2008/01/31 | 47,050 | 49,000 | 46,550 | 48,200 | 1,891 |
| 2008/01/30 | 49,000 | 51,900 | 48,000 | 48,100 | 3,534 |
| 2008/01/29 | 53,600 | 55,000 | 49,900 | 50,800 | 10,802 |
| 2008/01/28 | 47,800 | 51,400 | 47,550 | 51,400 | 7,009 |
| 2008/01/25 | 48,400 | 48,850 | 46,050 | 47,400 | 3,681 |
| 2008/01/24 | 49,000 | 49,000 | 47,200 | 47,200 | 3,557 |
| 2008/01/23 | 48,100 | 49,950 | 44,150 | 47,000 | 7,601 |
| 2008/01/22 | 46,500 | 48,650 | 46,500 | 46,500 | 6,057 |
| 2008/01/21 | 52,000 | 53,300 | 49,000 | 51,500 | 11,808 |
| 2008/01/18 | 43,500 | 49,300 | 43,300 | 49,300 | 6,959 |
| 2008/01/17 | 47,500 | 50,500 | 44,000 | 45,300 | 10,523 |
| 2008/01/16 | 48,000 | 51,500 | 48,000 | 48,000 | 7,041 |
| 2008/01/15 | 58,500 | 58,900 | 53,000 | 53,000 | 4,493 |
| 2008/01/11 | 63,000 | 64,000 | 58,000 | 58,000 | 7,187 |
| 2008/01/10 | 60,100 | 65,000 | 56,300 | 63,300 | 14,319 |
| 2008/01/09 | 66,600 | 69,000 | 60,600 | 60,600 | 17,692 |
| 2008/01/08 | 69,100 | 70,600 | 68,800 | 70,600 | 5,330 |
| 2008/01/07 | 64,400 | 65,600 | 63,700 | 65,600 | 4,864 |
| 2008/01/04 | 57,000 | 60,600 | 55,500 | 60,600 | 9,840 |