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 |
|---|---|---|---|---|---|
| 2010/12/30 | 11,330 | 11,510 | 10,750 | 11,500 | 142,741 |
| 2010/12/29 | 10,700 | 11,570 | 10,000 | 10,500 | 194,609 |
| 2010/12/28 | 10,500 | 13,300 | 9,600 | 10,100 | 316,589 |
| 2010/12/27 | 10,000 | 10,500 | 9,720 | 10,500 | 115,134 |
| 2010/12/24 | 8,400 | 9,000 | 8,190 | 9,000 | 144,871 |
| 2010/12/22 | 7,100 | 7,680 | 7,020 | 7,500 | 177,179 |
| 2010/12/21 | 6,520 | 7,090 | 6,500 | 6,680 | 70,496 |
| 2010/12/20 | 6,200 | 6,920 | 5,810 | 6,820 | 99,410 |
| 2010/12/17 | 5,130 | 6,130 | 5,060 | 6,000 | 125,583 |
| 2010/12/16 | 5,140 | 5,140 | 5,040 | 5,130 | 9,391 |
| 2010/12/15 | 5,280 | 5,280 | 5,140 | 5,140 | 11,495 |
| 2010/12/14 | 5,290 | 5,290 | 5,150 | 5,230 | 11,629 |
| 2010/12/13 | 5,130 | 5,250 | 5,100 | 5,230 | 14,430 |
| 2010/12/10 | 5,000 | 5,110 | 4,910 | 5,110 | 12,622 |
| 2010/12/09 | 5,000 | 5,110 | 4,990 | 4,995 | 10,875 |
| 2010/12/08 | 5,170 | 5,230 | 5,030 | 5,040 | 11,295 |
| 2010/12/07 | 5,180 | 5,250 | 5,100 | 5,150 | 15,846 |
| 2010/12/06 | 4,980 | 5,150 | 4,940 | 5,140 | 14,095 |
| 2010/12/03 | 5,020 | 5,030 | 4,945 | 4,985 | 6,624 |
| 2010/12/02 | 4,900 | 5,040 | 4,865 | 4,970 | 12,181 |
| 2010/12/01 | 5,020 | 5,020 | 4,860 | 4,915 | 11,488 |
| 2010/11/30 | 5,070 | 5,150 | 4,910 | 5,040 | 13,356 |
| 2010/11/29 | 5,130 | 5,210 | 5,030 | 5,050 | 10,082 |
| 2010/11/26 | 5,250 | 5,490 | 5,060 | 5,130 | 18,806 |
| 2010/11/25 | 5,300 | 5,350 | 5,190 | 5,250 | 10,910 |
| 2010/11/24 | 5,130 | 5,280 | 5,130 | 5,180 | 11,095 |
| 2010/11/22 | 5,160 | 5,430 | 5,160 | 5,350 | 11,339 |
| 2010/11/19 | 5,380 | 5,530 | 5,230 | 5,260 | 22,221 |
| 2010/11/18 | 5,430 | 5,450 | 5,250 | 5,290 | 19,876 |
| 2010/11/17 | 4,905 | 5,320 | 4,900 | 5,130 | 15,785 |
| 2010/11/16 | 5,430 | 5,560 | 5,200 | 5,200 | 26,918 |
| 2010/11/15 | 4,960 | 5,380 | 4,955 | 5,380 | 36,984 |
| 2010/11/12 | 5,000 | 5,270 | 4,820 | 4,930 | 48,243 |
| 2010/11/11 | 4,200 | 4,955 | 4,200 | 4,955 | 70,052 |
| 2010/11/10 | 4,300 | 4,450 | 4,255 | 4,255 | 17,678 |
| 2010/11/09 | 4,000 | 4,300 | 3,995 | 4,265 | 23,533 |
| 2010/11/08 | 3,995 | 4,030 | 3,940 | 3,990 | 11,116 |
| 2010/11/05 | 4,050 | 4,270 | 3,955 | 4,055 | 24,121 |
| 2010/11/04 | 3,885 | 4,215 | 3,830 | 4,215 | 21,731 |
| 2010/11/02 | 3,820 | 3,980 | 3,805 | 3,850 | 16,206 |
| 2010/11/01 | 4,210 | 4,275 | 4,010 | 4,010 | 15,622 |
| 2010/10/29 | 4,350 | 4,395 | 4,220 | 4,340 | 6,363 |
| 2010/10/28 | 4,360 | 4,500 | 4,320 | 4,350 | 15,426 |
| 2010/10/27 | 4,340 | 4,440 | 4,240 | 4,350 | 10,289 |
| 2010/10/26 | 4,490 | 4,520 | 4,315 | 4,390 | 23,992 |
| 2010/10/25 | 4,500 | 4,605 | 4,145 | 4,260 | 40,533 |
| 2010/10/22 | 4,700 | 5,070 | 4,700 | 4,775 | 14,165 |
| 2010/10/21 | 4,980 | 5,000 | 4,680 | 4,700 | 12,612 |
| 2010/10/20 | 5,100 | 5,180 | 4,865 | 4,950 | 17,284 |
| 2010/10/19 | 5,250 | 5,460 | 5,130 | 5,210 | 12,520 |
| 2010/10/18 | 5,280 | 5,350 | 5,110 | 5,240 | 7,758 |
| 2010/10/15 | 5,010 | 5,330 | 5,010 | 5,110 | 12,384 |
| 2010/10/14 | 5,240 | 5,290 | 5,150 | 5,180 | 11,264 |
| 2010/10/13 | 5,450 | 5,550 | 5,250 | 5,330 | 16,778 |
| 2010/10/12 | 5,960 | 5,990 | 5,550 | 5,610 | 9,620 |
| 2010/10/08 | 6,020 | 6,150 | 5,950 | 5,960 | 7,071 |
| 2010/10/07 | 5,880 | 6,340 | 5,880 | 6,150 | 18,273 |
| 2010/10/06 | 5,840 | 5,980 | 5,810 | 5,930 | 9,119 |
| 2010/10/05 | 5,910 | 6,010 | 5,850 | 5,930 | 10,024 |
| 2010/10/04 | 6,180 | 6,190 | 5,950 | 6,100 | 11,229 |
| 2010/10/01 | 6,240 | 6,300 | 6,190 | 6,210 | 7,511 |
| 2010/09/30 | 6,280 | 6,410 | 6,280 | 6,300 | 6,604 |
| 2010/09/29 | 6,350 | 6,460 | 6,340 | 6,360 | 6,703 |
| 2010/09/28 | 6,400 | 6,590 | 6,330 | 6,400 | 7,026 |
| 2010/09/27 | 6,670 | 6,670 | 6,400 | 6,420 | 7,862 |
| 2010/09/24 | 6,450 | 6,550 | 6,400 | 6,470 | 7,627 |
| 2010/09/22 | 6,660 | 6,750 | 6,520 | 6,570 | 9,466 |
| 2010/09/21 | 6,900 | 6,990 | 6,700 | 6,700 | 14,049 |
| 2010/09/17 | 6,620 | 6,900 | 6,560 | 6,730 | 30,098 |
| 2010/09/16 | 6,600 | 6,710 | 6,430 | 6,430 | 9,955 |
| 2010/09/15 | 6,500 | 6,770 | 6,380 | 6,560 | 12,942 |
| 2010/09/14 | 6,680 | 6,700 | 6,510 | 6,510 | 11,753 |
| 2010/09/13 | 6,830 | 6,870 | 6,650 | 6,730 | 10,400 |
| 2010/09/10 | 6,800 | 6,900 | 6,750 | 6,830 | 6,824 |
| 2010/09/09 | 6,780 | 6,930 | 6,760 | 6,790 | 8,472 |
| 2010/09/08 | 6,900 | 6,980 | 6,700 | 6,740 | 16,565 |
| 2010/09/07 | 7,080 | 7,100 | 6,980 | 6,980 | 9,366 |
| 2010/09/06 | 7,170 | 7,180 | 7,070 | 7,100 | 7,334 |
| 2010/09/03 | 7,060 | 7,130 | 7,050 | 7,120 | 6,397 |
| 2010/09/02 | 7,210 | 7,260 | 7,080 | 7,110 | 7,994 |
| 2010/09/01 | 7,020 | 7,200 | 7,020 | 7,110 | 6,974 |
| 2010/08/31 | 7,150 | 7,200 | 7,020 | 7,080 | 8,597 |
| 2010/08/30 | 7,250 | 7,350 | 7,150 | 7,220 | 13,562 |
| 2010/08/27 | 6,960 | 7,210 | 6,930 | 7,110 | 12,470 |
| 2010/08/26 | 7,140 | 7,170 | 6,950 | 6,990 | 13,266 |
| 2010/08/25 | 7,010 | 7,150 | 6,930 | 7,010 | 15,764 |
| 2010/08/24 | 7,390 | 7,520 | 7,080 | 7,180 | 27,840 |
| 2010/08/23 | 7,580 | 7,820 | 7,190 | 7,190 | 37,977 |
| 2010/08/20 | 7,580 | 7,850 | 7,290 | 7,480 | 31,329 |
| 2010/08/19 | 7,250 | 7,490 | 7,140 | 7,280 | 19,369 |
| 2010/08/18 | 7,050 | 7,320 | 6,980 | 7,150 | 14,619 |
| 2010/08/17 | 6,990 | 7,100 | 6,930 | 6,950 | 11,524 |
| 2010/08/16 | 7,100 | 7,140 | 6,900 | 7,090 | 16,200 |
| 2010/08/13 | 7,090 | 7,500 | 7,020 | 7,210 | 22,076 |
| 2010/08/12 | 7,100 | 7,320 | 6,970 | 7,300 | 33,032 |
| 2010/08/11 | 7,490 | 7,740 | 7,250 | 7,500 | 35,917 |
| 2010/08/10 | 7,800 | 8,150 | 7,300 | 7,410 | 62,199 |
| 2010/08/09 | 8,300 | 9,200 | 7,870 | 7,870 | 183,026 |
| 2010/08/06 | 7,500 | 7,850 | 7,270 | 7,850 | 61,366 |
| 2010/08/05 | 6,750 | 7,100 | 6,720 | 6,850 | 8,641 |
| 2010/08/04 | 6,900 | 6,950 | 6,720 | 6,730 | 7,833 |
| 2010/08/03 | 6,890 | 7,040 | 6,810 | 6,950 | 5,169 |
| 2010/08/02 | 6,880 | 7,150 | 6,830 | 6,860 | 5,812 |
| 2010/07/30 | 7,000 | 7,060 | 6,850 | 6,970 | 7,609 |
| 2010/07/29 | 7,210 | 7,240 | 7,020 | 7,080 | 9,974 |
| 2010/07/28 | 7,200 | 7,390 | 7,160 | 7,260 | 10,259 |
| 2010/07/27 | 7,380 | 7,490 | 7,160 | 7,200 | 13,028 |
| 2010/07/26 | 7,300 | 7,680 | 7,150 | 7,350 | 18,117 |
| 2010/07/23 | 7,340 | 7,780 | 6,920 | 7,250 | 36,372 |
| 2010/07/22 | 7,710 | 8,080 | 7,130 | 7,260 | 58,394 |
| 2010/07/21 | 6,700 | 7,530 | 6,220 | 7,530 | 15,675 |
| 2010/07/20 | 6,620 | 6,770 | 6,530 | 6,530 | 8,592 |
| 2010/07/16 | 7,050 | 7,080 | 6,640 | 6,840 | 17,479 |
| 2010/07/15 | 7,620 | 7,730 | 7,120 | 7,140 | 24,279 |
| 2010/07/14 | 8,130 | 8,170 | 7,690 | 7,810 | 14,654 |
| 2010/07/13 | 8,160 | 8,270 | 7,930 | 7,980 | 9,706 |
| 2010/07/12 | 7,930 | 8,490 | 7,910 | 8,140 | 21,617 |
| 2010/07/09 | 8,000 | 8,600 | 7,820 | 8,040 | 46,417 |
| 2010/07/08 | 7,780 | 8,620 | 7,430 | 8,120 | 112,746 |
| 2010/07/07 | 8,000 | 8,200 | 7,120 | 7,120 | 52,171 |
| 2010/07/06 | 6,500 | 7,660 | 6,480 | 7,660 | 21,838 |
| 2010/07/05 | 6,290 | 6,720 | 6,280 | 6,660 | 10,077 |
| 2010/07/02 | 6,400 | 6,550 | 6,380 | 6,480 | 8,264 |
| 2010/07/01 | 6,110 | 6,550 | 6,110 | 6,400 | 13,206 |
| 2010/06/30 | 6,000 | 6,570 | 5,800 | 6,310 | 20,615 |
| 2010/06/29 | 6,250 | 6,650 | 6,100 | 6,250 | 24,324 |
| 2010/06/28 | 7,030 | 7,130 | 6,080 | 6,250 | 35,190 |
| 2010/06/25 | 7,500 | 7,550 | 7,130 | 7,150 | 14,880 |
| 2010/06/24 | 7,710 | 7,820 | 7,600 | 7,630 | 7,167 |
| 2010/06/23 | 7,850 | 7,860 | 7,690 | 7,760 | 8,696 |
| 2010/06/22 | 8,150 | 8,160 | 7,870 | 7,950 | 9,793 |
| 2010/06/21 | 8,210 | 8,300 | 8,120 | 8,200 | 5,137 |
| 2010/06/18 | 8,150 | 8,260 | 8,020 | 8,230 | 6,418 |
| 2010/06/17 | 8,600 | 8,680 | 8,130 | 8,170 | 13,771 |
| 2010/06/16 | 8,350 | 8,510 | 8,280 | 8,410 | 10,726 |
| 2010/06/15 | 8,390 | 8,400 | 8,140 | 8,190 | 8,691 |
| 2010/06/14 | 8,080 | 8,760 | 8,020 | 8,430 | 15,257 |
| 2010/06/11 | 8,140 | 8,140 | 7,900 | 8,060 | 7,726 |
| 2010/06/10 | 7,960 | 8,140 | 7,880 | 7,920 | 6,422 |
| 2010/06/09 | 8,200 | 8,220 | 7,840 | 7,860 | 6,193 |
| 2010/06/08 | 7,900 | 8,250 | 7,900 | 8,150 | 6,873 |
| 2010/06/07 | 7,990 | 8,100 | 7,880 | 7,890 | 7,885 |
| 2010/06/04 | 8,330 | 8,420 | 8,260 | 8,270 | 5,933 |
| 2010/06/03 | 8,400 | 8,400 | 8,180 | 8,330 | 7,683 |
| 2010/06/02 | 8,200 | 8,450 | 8,020 | 8,110 | 8,968 |
| 2010/06/01 | 8,580 | 8,700 | 8,220 | 8,310 | 11,271 |
| 2010/05/31 | 8,200 | 8,620 | 8,200 | 8,570 | 11,657 |
| 2010/05/28 | 8,200 | 8,520 | 8,200 | 8,200 | 14,956 |
| 2010/05/27 | 7,550 | 8,190 | 7,550 | 8,050 | 15,837 |
| 2010/05/26 | 7,600 | 8,000 | 7,430 | 7,840 | 14,414 |
| 2010/05/25 | 8,420 | 8,420 | 7,610 | 7,700 | 20,622 |
| 2010/05/24 | 8,680 | 8,790 | 8,350 | 8,460 | 10,730 |
| 2010/05/21 | 8,250 | 8,650 | 8,250 | 8,380 | 15,715 |
| 2010/05/20 | 8,300 | 8,970 | 8,300 | 8,760 | 18,579 |
| 2010/05/19 | 7,900 | 8,770 | 7,580 | 8,700 | 28,791 |
| 2010/05/18 | 8,800 | 8,850 | 8,000 | 8,000 | 25,132 |
| 2010/05/17 | 9,120 | 9,430 | 8,830 | 8,850 | 13,303 |
| 2010/05/14 | 9,300 | 9,760 | 9,290 | 9,350 | 18,294 |
| 2010/05/13 | 9,320 | 10,200 | 9,180 | 9,840 | 18,658 |
| 2010/05/12 | 9,300 | 9,530 | 8,820 | 9,100 | 14,568 |
| 2010/05/11 | 10,310 | 10,360 | 9,510 | 9,540 | 12,597 |
| 2010/05/10 | 9,850 | 10,090 | 9,370 | 9,810 | 25,169 |
| 2010/05/07 | 9,650 | 10,350 | 9,630 | 10,220 | 16,699 |
| 2010/05/06 | 10,280 | 10,560 | 10,210 | 10,400 | 12,067 |
| 2010/04/30 | 10,890 | 10,890 | 10,480 | 10,580 | 15,592 |
| 2010/04/28 | 10,500 | 10,950 | 10,020 | 10,830 | 19,963 |
| 2010/04/27 | 11,450 | 11,640 | 11,190 | 11,310 | 16,724 |
| 2010/04/26 | 11,400 | 11,530 | 11,260 | 11,390 | 15,253 |
| 2010/04/23 | 11,790 | 11,800 | 11,410 | 11,480 | 19,792 |
| 2010/04/22 | 11,420 | 11,700 | 11,340 | 11,430 | 31,360 |
| 2010/04/21 | 11,180 | 11,530 | 11,130 | 11,280 | 22,821 |
| 2010/04/20 | 11,880 | 11,990 | 11,050 | 11,370 | 46,428 |
| 2010/04/19 | 11,480 | 12,000 | 11,310 | 11,870 | 44,847 |
| 2010/04/16 | 11,410 | 11,540 | 11,150 | 11,300 | 31,523 |
| 2010/04/15 | 11,200 | 11,790 | 11,050 | 11,710 | 76,074 |
| 2010/04/14 | 11,080 | 11,090 | 10,580 | 10,680 | 26,558 |
| 2010/04/13 | 11,250 | 11,550 | 10,900 | 11,170 | 44,155 |
| 2010/04/12 | 10,700 | 10,810 | 10,580 | 10,740 | 24,562 |
| 2010/04/09 | 10,800 | 11,000 | 10,550 | 10,900 | 30,280 |
| 2010/04/08 | 11,350 | 11,420 | 10,880 | 10,930 | 33,125 |
| 2010/04/07 | 11,450 | 11,790 | 11,200 | 11,280 | 30,092 |
| 2010/04/06 | 11,830 | 12,060 | 11,390 | 11,490 | 42,348 |
| 2010/04/05 | 11,800 | 12,960 | 11,550 | 12,130 | 95,643 |
| 2010/04/02 | 11,000 | 11,000 | 10,390 | 10,600 | 28,479 |
| 2010/04/01 | 11,680 | 11,700 | 11,070 | 11,170 | 22,020 |
| 2010/03/31 | 11,520 | 12,040 | 11,040 | 11,190 | 54,394 |
| 2010/03/30 | 11,450 | 12,470 | 11,200 | 11,520 | 66,170 |
| 2010/03/29 | 11,560 | 11,980 | 11,060 | 11,600 | 77,651 |
| 2010/03/26 | 11,500 | 11,950 | 10,030 | 10,060 | 92,277 |
| 2010/03/25 | 9,500 | 10,900 | 9,500 | 10,900 | 78,841 |
| 2010/03/24 | 9,630 | 10,060 | 9,200 | 9,400 | 68,161 |
| 2010/03/23 | 8,690 | 8,700 | 8,540 | 8,580 | 8,132 |
| 2010/03/19 | 8,900 | 8,980 | 8,710 | 8,750 | 13,375 |
| 2010/03/18 | 9,200 | 9,640 | 8,910 | 9,000 | 36,276 |
| 2010/03/17 | 8,810 | 8,880 | 8,640 | 8,640 | 9,742 |
| 2010/03/16 | 8,700 | 8,950 | 8,640 | 8,800 | 8,385 |
| 2010/03/15 | 8,890 | 8,980 | 8,730 | 8,830 | 10,402 |
| 2010/03/12 | 9,060 | 9,090 | 8,900 | 9,040 | 7,669 |
| 2010/03/11 | 9,110 | 9,240 | 8,880 | 9,000 | 9,203 |
| 2010/03/10 | 9,020 | 9,560 | 9,020 | 9,080 | 13,585 |
| 2010/03/09 | 9,300 | 9,370 | 8,990 | 9,100 | 14,715 |
| 2010/03/08 | 9,600 | 9,630 | 9,380 | 9,420 | 10,042 |
| 2010/03/05 | 9,810 | 9,850 | 9,220 | 9,480 | 19,217 |
| 2010/03/04 | 10,010 | 10,300 | 9,680 | 9,680 | 40,401 |
| 2010/03/03 | 9,630 | 10,460 | 9,240 | 10,250 | 54,659 |
| 2010/03/02 | 8,500 | 10,000 | 8,500 | 9,780 | 55,203 |
| 2010/03/01 | 8,490 | 8,560 | 8,300 | 8,530 | 6,827 |
| 2010/02/26 | 8,300 | 8,450 | 8,270 | 8,350 | 8,526 |
| 2010/02/25 | 8,500 | 8,530 | 8,250 | 8,260 | 10,169 |
| 2010/02/24 | 8,260 | 8,580 | 8,240 | 8,530 | 8,408 |
| 2010/02/23 | 8,340 | 8,910 | 8,210 | 8,560 | 25,976 |
| 2010/02/22 | 8,340 | 8,490 | 8,210 | 8,340 | 13,089 |
| 2010/02/19 | 8,590 | 8,800 | 8,220 | 8,250 | 18,239 |
| 2010/02/18 | 9,070 | 9,160 | 8,400 | 8,490 | 76,239 |
| 2010/02/17 | 9,300 | 9,300 | 9,300 | 9,300 | 8,218 |
| 2010/02/16 | 7,570 | 8,060 | 7,460 | 7,800 | 18,664 |
| 2010/02/15 | 8,100 | 8,100 | 7,730 | 7,800 | 7,975 |
| 2010/02/12 | 8,100 | 8,180 | 7,750 | 8,000 | 11,563 |
| 2010/02/10 | 8,110 | 8,440 | 7,980 | 7,980 | 27,273 |
| 2010/02/09 | 7,730 | 8,540 | 7,730 | 8,400 | 43,476 |
| 2010/02/08 | 6,970 | 8,000 | 6,970 | 7,700 | 132,710 |
| 2010/02/05 | 7,720 | 7,720 | 7,720 | 7,720 | 6,641 |
| 2010/02/04 | 10,420 | 10,880 | 10,360 | 10,720 | 13,195 |
| 2010/02/03 | 11,030 | 11,320 | 10,840 | 10,840 | 11,329 |
| 2010/02/02 | 10,890 | 11,270 | 10,820 | 11,010 | 13,818 |
| 2010/02/01 | 11,450 | 11,670 | 10,620 | 10,700 | 19,436 |
| 2010/01/29 | 11,500 | 11,890 | 11,420 | 11,790 | 11,111 |
| 2010/01/28 | 11,550 | 11,970 | 11,240 | 11,780 | 16,311 |
| 2010/01/27 | 11,250 | 11,950 | 11,130 | 11,420 | 23,342 |
| 2010/01/26 | 11,840 | 12,220 | 11,000 | 11,000 | 26,117 |
| 2010/01/25 | 11,610 | 12,100 | 11,220 | 11,720 | 27,289 |
| 2010/01/22 | 11,860 | 11,900 | 11,480 | 11,610 | 49,459 |
| 2010/01/21 | 12,900 | 13,100 | 12,600 | 12,710 | 21,979 |
| 2010/01/20 | 13,000 | 13,310 | 12,610 | 12,890 | 21,420 |
| 2010/01/19 | 12,900 | 12,910 | 12,480 | 12,540 | 19,477 |
| 2010/01/18 | 13,350 | 13,670 | 12,810 | 12,900 | 29,560 |
| 2010/01/15 | 13,500 | 13,840 | 13,100 | 13,330 | 14,625 |
| 2010/01/14 | 12,780 | 13,930 | 12,780 | 13,650 | 29,896 |
| 2010/01/13 | 13,500 | 13,600 | 12,620 | 12,630 | 27,798 |
| 2010/01/12 | 13,800 | 14,020 | 13,560 | 13,620 | 10,510 |
| 2010/01/08 | 13,620 | 14,030 | 13,620 | 13,810 | 12,795 |
| 2010/01/07 | 14,050 | 14,380 | 13,600 | 13,910 | 22,451 |
| 2010/01/06 | 13,690 | 14,640 | 13,400 | 14,290 | 32,648 |
| 2010/01/05 | 15,310 | 15,870 | 13,940 | 14,100 | 76,277 |
| 2010/01/04 | 13,660 | 15,180 | 13,660 | 15,180 | 69,301 |