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 |
|---|---|---|---|---|---|
| 2013/12/30 | 9,990 | 10,410 | 9,800 | 10,090 | 66,182 |
| 2013/12/27 | 10,300 | 11,450 | 9,800 | 10,070 | 125,292 |
| 2013/12/26 | 9,200 | 10,400 | 9,110 | 10,400 | 147,846 |
| 2013/12/25 | 8,690 | 9,540 | 8,510 | 8,900 | 92,620 |
| 2013/12/24 | 8,690 | 8,770 | 8,330 | 8,340 | 26,494 |
| 2013/12/20 | 8,950 | 9,000 | 8,610 | 8,690 | 36,388 |
| 2013/12/19 | 9,300 | 9,640 | 8,990 | 9,100 | 48,674 |
| 2013/12/18 | 9,830 | 10,300 | 9,300 | 9,300 | 107,209 |
| 2013/12/17 | 9,380 | 10,130 | 8,770 | 10,130 | 134,769 |
| 2013/12/16 | 9,600 | 9,660 | 8,500 | 8,630 | 66,475 |
| 2013/12/13 | 10,010 | 10,100 | 9,520 | 9,710 | 60,118 |
| 2013/12/12 | 10,170 | 10,490 | 9,640 | 9,720 | 76,657 |
| 2013/12/11 | 9,970 | 10,250 | 9,700 | 9,810 | 62,828 |
| 2013/12/10 | 10,470 | 10,930 | 9,950 | 10,200 | 118,207 |
| 2013/12/09 | 10,600 | 11,300 | 9,990 | 10,590 | 147,758 |
| 2013/12/06 | 11,320 | 11,810 | 9,770 | 10,400 | 174,671 |
| 2013/12/05 | 12,320 | 12,880 | 11,800 | 12,220 | 221,895 |
| 2013/12/04 | 10,810 | 12,710 | 10,760 | 11,880 | 280,651 |
| 2013/12/03 | 12,900 | 13,670 | 10,860 | 11,260 | 268,660 |
| 2013/12/02 | 13,000 | 13,760 | 12,170 | 13,350 | 388,240 |
| 2013/11/29 | 9,800 | 10,760 | 9,350 | 10,760 | 200,769 |
| 2013/11/28 | 10,300 | 10,800 | 8,640 | 9,260 | 343,106 |
| 2013/11/27 | 9,000 | 9,300 | 8,850 | 9,300 | 70,533 |
| 2013/11/26 | 7,200 | 7,800 | 7,100 | 7,800 | 159,972 |
| 2013/11/25 | 6,800 | 6,800 | 6,800 | 6,800 | 15,158 |
| 2013/11/22 | 5,710 | 6,100 | 5,710 | 5,800 | 36,662 |
| 2013/11/21 | 5,710 | 5,760 | 5,670 | 5,700 | 5,672 |
| 2013/11/20 | 5,610 | 5,730 | 5,600 | 5,700 | 8,021 |
| 2013/11/19 | 5,850 | 5,900 | 5,640 | 5,710 | 13,403 |
| 2013/11/18 | 5,830 | 6,070 | 5,700 | 5,850 | 18,884 |
| 2013/11/15 | 5,800 | 5,900 | 5,710 | 5,800 | 12,468 |
| 2013/11/14 | 5,810 | 5,960 | 5,670 | 5,740 | 24,388 |
| 2013/11/13 | 5,440 | 5,980 | 5,390 | 5,610 | 36,179 |
| 2013/11/12 | 5,400 | 5,430 | 5,320 | 5,340 | 4,558 |
| 2013/11/11 | 5,460 | 5,590 | 5,370 | 5,390 | 8,205 |
| 2013/11/08 | 5,360 | 5,430 | 5,300 | 5,370 | 11,875 |
| 2013/11/07 | 5,500 | 5,520 | 5,460 | 5,490 | 3,293 |
| 2013/11/06 | 5,350 | 5,590 | 5,350 | 5,500 | 7,082 |
| 2013/11/05 | 5,500 | 5,680 | 5,380 | 5,400 | 6,132 |
| 2013/11/01 | 5,720 | 5,890 | 5,300 | 5,550 | 28,122 |
| 2013/10/31 | 5,260 | 6,300 | 5,250 | 5,840 | 82,280 |
| 2013/10/30 | 5,500 | 5,500 | 5,300 | 5,300 | 4,961 |
| 2013/10/29 | 5,480 | 5,490 | 5,440 | 5,460 | 2,098 |
| 2013/10/28 | 5,500 | 5,520 | 5,450 | 5,480 | 2,316 |
| 2013/10/25 | 5,540 | 5,540 | 5,420 | 5,470 | 3,635 |
| 2013/10/24 | 5,460 | 5,530 | 5,360 | 5,520 | 4,805 |
| 2013/10/23 | 5,700 | 5,710 | 5,460 | 5,530 | 7,441 |
| 2013/10/22 | 5,760 | 5,770 | 5,640 | 5,690 | 3,691 |
| 2013/10/21 | 5,510 | 5,710 | 5,500 | 5,700 | 6,847 |
| 2013/10/18 | 5,520 | 5,720 | 5,490 | 5,510 | 9,566 |
| 2013/10/17 | 5,390 | 5,780 | 5,300 | 5,450 | 13,846 |
| 2013/10/16 | 5,260 | 5,300 | 5,220 | 5,260 | 2,522 |
| 2013/10/15 | 5,330 | 5,350 | 5,290 | 5,300 | 3,149 |
| 2013/10/11 | 5,390 | 5,400 | 5,310 | 5,350 | 3,089 |
| 2013/10/10 | 5,300 | 5,470 | 5,230 | 5,350 | 5,206 |
| 2013/10/09 | 5,150 | 5,260 | 5,120 | 5,230 | 4,439 |
| 2013/10/08 | 5,320 | 5,330 | 5,180 | 5,200 | 5,369 |
| 2013/10/07 | 5,320 | 5,450 | 5,320 | 5,320 | 4,582 |
| 2013/10/04 | 5,320 | 5,400 | 5,320 | 5,400 | 1,643 |
| 2013/10/03 | 5,430 | 5,470 | 5,370 | 5,390 | 3,757 |
| 2013/10/02 | 5,590 | 5,600 | 5,440 | 5,460 | 7,384 |
| 2013/10/01 | 5,550 | 5,610 | 5,500 | 5,500 | 5,661 |
| 2013/09/30 | 5,600 | 5,650 | 5,550 | 5,590 | 6,204 |
| 2013/09/27 | 5,690 | 5,750 | 5,640 | 5,690 | 3,862 |
| 2013/09/26 | 5,580 | 5,710 | 5,510 | 5,700 | 4,723 |
| 2013/09/25 | 5,900 | 5,900 | 5,550 | 5,680 | 8,558 |
| 2013/09/24 | 5,860 | 5,890 | 5,720 | 5,850 | 6,372 |
| 2013/09/20 | 6,000 | 6,090 | 5,850 | 5,920 | 13,423 |
| 2013/09/19 | 5,830 | 6,000 | 5,720 | 5,840 | 13,114 |
| 2013/09/18 | 5,880 | 6,370 | 5,720 | 5,820 | 61,891 |
| 2013/09/17 | 5,300 | 5,500 | 5,220 | 5,480 | 8,997 |
| 2013/09/13 | 5,250 | 5,300 | 5,210 | 5,280 | 2,884 |
| 2013/09/12 | 5,280 | 5,310 | 5,200 | 5,300 | 3,308 |
| 2013/09/11 | 5,290 | 5,330 | 5,240 | 5,320 | 4,597 |
| 2013/09/10 | 5,210 | 5,250 | 5,150 | 5,250 | 4,935 |
| 2013/09/09 | 5,270 | 5,270 | 5,150 | 5,200 | 2,876 |
| 2013/09/06 | 5,290 | 5,290 | 5,050 | 5,150 | 4,040 |
| 2013/09/05 | 5,370 | 5,370 | 5,210 | 5,240 | 2,492 |
| 2013/09/04 | 5,290 | 5,310 | 5,170 | 5,300 | 3,733 |
| 2013/09/03 | 5,170 | 5,330 | 5,150 | 5,200 | 4,853 |
| 2013/09/02 | 5,000 | 5,130 | 4,920 | 5,080 | 5,862 |
| 2013/08/30 | 5,110 | 5,160 | 4,980 | 5,050 | 6,915 |
| 2013/08/29 | 5,130 | 5,180 | 5,060 | 5,120 | 3,697 |
| 2013/08/28 | 5,150 | 5,260 | 5,000 | 5,070 | 6,715 |
| 2013/08/27 | 5,340 | 5,380 | 5,260 | 5,310 | 2,058 |
| 2013/08/26 | 5,240 | 5,400 | 5,200 | 5,240 | 2,582 |
| 2013/08/23 | 5,290 | 5,300 | 5,190 | 5,270 | 2,920 |
| 2013/08/22 | 5,210 | 5,290 | 5,020 | 5,170 | 6,262 |
| 2013/08/21 | 5,350 | 5,450 | 5,240 | 5,300 | 4,170 |
| 2013/08/20 | 5,480 | 5,500 | 5,360 | 5,360 | 5,392 |
| 2013/08/19 | 5,510 | 5,540 | 5,460 | 5,490 | 2,455 |
| 2013/08/16 | 5,450 | 5,550 | 5,450 | 5,540 | 2,692 |
| 2013/08/15 | 5,520 | 5,600 | 5,480 | 5,510 | 2,089 |
| 2013/08/14 | 5,600 | 5,630 | 5,500 | 5,600 | 2,179 |
| 2013/08/13 | 5,550 | 5,600 | 5,420 | 5,560 | 3,292 |
| 2013/08/12 | 5,800 | 5,820 | 5,270 | 5,430 | 10,773 |
| 2013/08/09 | 5,850 | 5,950 | 5,770 | 5,800 | 5,397 |
| 2013/08/08 | 5,910 | 6,070 | 5,760 | 5,800 | 9,171 |
| 2013/08/07 | 5,900 | 6,050 | 5,800 | 5,910 | 7,492 |
| 2013/08/06 | 5,780 | 6,110 | 5,670 | 6,050 | 13,254 |
| 2013/08/05 | 5,740 | 5,740 | 5,620 | 5,710 | 3,205 |
| 2013/08/02 | 5,630 | 5,700 | 5,580 | 5,700 | 4,549 |
| 2013/08/01 | 5,810 | 5,860 | 5,550 | 5,600 | 6,008 |
| 2013/07/31 | 5,770 | 5,820 | 5,680 | 5,720 | 5,307 |
| 2013/07/30 | 5,670 | 5,790 | 5,600 | 5,720 | 2,240 |
| 2013/07/29 | 5,930 | 5,930 | 5,500 | 5,720 | 6,419 |
| 2013/07/26 | 5,980 | 6,080 | 5,890 | 6,000 | 4,876 |
| 2013/07/25 | 6,010 | 6,070 | 5,850 | 6,020 | 6,817 |
| 2013/07/24 | 5,830 | 6,010 | 5,820 | 6,000 | 6,383 |
| 2013/07/23 | 5,940 | 6,030 | 5,850 | 5,900 | 6,782 |
| 2013/07/22 | 6,000 | 6,040 | 5,930 | 5,980 | 3,753 |
| 2013/07/19 | 6,160 | 6,170 | 5,700 | 5,870 | 12,810 |
| 2013/07/18 | 6,240 | 6,280 | 6,060 | 6,200 | 8,792 |
| 2013/07/17 | 6,200 | 6,300 | 6,020 | 6,240 | 14,517 |
| 2013/07/16 | 5,770 | 6,280 | 5,750 | 6,200 | 18,169 |
| 2013/07/12 | 5,650 | 5,840 | 5,550 | 5,830 | 6,481 |
| 2013/07/11 | 5,450 | 5,610 | 5,400 | 5,540 | 4,034 |
| 2013/07/10 | 5,680 | 5,680 | 5,470 | 5,470 | 7,054 |
| 2013/07/09 | 5,800 | 5,850 | 5,690 | 5,760 | 4,299 |
| 2013/07/08 | 6,060 | 6,060 | 5,810 | 5,860 | 5,038 |
| 2013/07/05 | 6,000 | 6,030 | 5,810 | 5,860 | 9,300 |
| 2013/07/04 | 5,450 | 5,980 | 5,400 | 5,900 | 10,390 |
| 2013/07/03 | 5,450 | 5,460 | 5,370 | 5,390 | 4,615 |
| 2013/07/02 | 5,300 | 5,380 | 5,270 | 5,330 | 3,193 |
| 2013/07/01 | 5,210 | 5,260 | 5,180 | 5,250 | 2,214 |
| 2013/06/28 | 5,140 | 5,260 | 5,130 | 5,200 | 3,838 |
| 2013/06/27 | 4,975 | 5,120 | 4,900 | 5,120 | 4,839 |
| 2013/06/26 | 5,210 | 5,230 | 4,950 | 4,975 | 8,956 |
| 2013/06/25 | 5,180 | 5,240 | 5,050 | 5,100 | 4,384 |
| 2013/06/24 | 5,340 | 5,350 | 5,260 | 5,310 | 3,528 |
| 2013/06/21 | 5,200 | 5,320 | 5,120 | 5,280 | 3,674 |
| 2013/06/20 | 5,300 | 5,380 | 5,270 | 5,300 | 2,528 |
| 2013/06/19 | 5,450 | 5,540 | 5,330 | 5,330 | 5,246 |
| 2013/06/18 | 5,400 | 5,430 | 5,260 | 5,370 | 2,659 |
| 2013/06/17 | 5,230 | 5,350 | 5,210 | 5,330 | 3,466 |
| 2013/06/14 | 5,400 | 5,450 | 5,280 | 5,350 | 4,004 |
| 2013/06/13 | 5,480 | 5,480 | 5,200 | 5,370 | 5,520 |
| 2013/06/12 | 5,420 | 5,580 | 5,400 | 5,580 | 2,192 |
| 2013/06/11 | 5,800 | 5,820 | 5,500 | 5,580 | 5,285 |
| 2013/06/10 | 5,500 | 5,590 | 5,400 | 5,560 | 6,008 |
| 2013/06/07 | 5,000 | 5,200 | 4,910 | 5,200 | 14,808 |
| 2013/06/06 | 5,850 | 5,900 | 5,180 | 5,370 | 9,578 |
| 2013/06/05 | 6,000 | 6,090 | 5,850 | 5,940 | 5,994 |
| 2013/06/04 | 6,040 | 6,040 | 5,840 | 5,940 | 8,696 |
| 2013/06/03 | 6,100 | 6,100 | 5,950 | 6,010 | 5,100 |
| 2013/05/31 | 6,060 | 6,210 | 6,040 | 6,100 | 4,266 |
| 2013/05/30 | 6,190 | 6,250 | 5,910 | 5,960 | 7,411 |
| 2013/05/29 | 6,160 | 6,330 | 6,080 | 6,290 | 7,255 |
| 2013/05/28 | 6,060 | 6,160 | 6,010 | 6,040 | 7,955 |
| 2013/05/27 | 6,010 | 6,150 | 6,010 | 6,060 | 7,018 |
| 2013/05/24 | 6,150 | 6,380 | 6,010 | 6,150 | 14,551 |
| 2013/05/23 | 6,870 | 6,880 | 6,180 | 6,210 | 15,734 |
| 2013/05/22 | 6,570 | 6,790 | 6,480 | 6,790 | 10,749 |
| 2013/05/21 | 6,840 | 6,910 | 6,610 | 6,670 | 13,401 |
| 2013/05/20 | 7,000 | 7,000 | 6,800 | 6,830 | 10,917 |
| 2013/05/17 | 6,600 | 7,020 | 6,440 | 6,840 | 11,065 |
| 2013/05/16 | 6,890 | 6,940 | 6,030 | 6,700 | 22,068 |
| 2013/05/15 | 7,100 | 7,130 | 6,500 | 6,710 | 22,247 |
| 2013/05/14 | 6,810 | 7,200 | 6,810 | 7,050 | 20,854 |
| 2013/05/13 | 7,300 | 7,420 | 7,000 | 7,070 | 25,732 |
| 2013/05/10 | 7,880 | 8,000 | 7,400 | 7,500 | 35,688 |
| 2013/05/09 | 7,850 | 7,880 | 7,310 | 7,470 | 32,828 |
| 2013/05/08 | 6,880 | 7,750 | 6,850 | 7,700 | 70,458 |
| 2013/05/07 | 6,650 | 6,790 | 6,500 | 6,750 | 24,910 |
| 2013/05/02 | 6,500 | 6,500 | 6,230 | 6,480 | 15,838 |
| 2013/05/01 | 6,910 | 6,910 | 6,270 | 6,600 | 75,977 |
| 2013/04/30 | 5,820 | 5,920 | 5,820 | 5,910 | 4,504 |
| 2013/04/26 | 5,950 | 5,960 | 5,800 | 5,820 | 9,381 |
| 2013/04/25 | 6,100 | 6,140 | 5,850 | 5,940 | 10,864 |
| 2013/04/24 | 6,190 | 6,200 | 5,980 | 6,080 | 8,317 |
| 2013/04/23 | 6,050 | 6,250 | 6,010 | 6,090 | 18,824 |
| 2013/04/22 | 5,870 | 6,010 | 5,820 | 5,980 | 8,404 |
| 2013/04/19 | 6,050 | 6,130 | 5,900 | 5,940 | 13,120 |
| 2013/04/18 | 6,210 | 6,300 | 6,040 | 6,130 | 18,715 |
| 2013/04/17 | 5,940 | 6,450 | 5,880 | 6,240 | 56,413 |
| 2013/04/16 | 5,650 | 5,880 | 5,640 | 5,840 | 13,000 |
| 2013/04/15 | 5,560 | 5,920 | 5,500 | 5,850 | 28,191 |
| 2013/04/12 | 5,570 | 5,580 | 5,410 | 5,430 | 7,866 |
| 2013/04/11 | 5,450 | 5,600 | 5,370 | 5,490 | 14,974 |
| 2013/04/10 | 5,290 | 5,360 | 5,270 | 5,350 | 7,058 |
| 2013/04/09 | 5,350 | 5,390 | 5,250 | 5,290 | 8,722 |
| 2013/04/08 | 5,360 | 5,490 | 5,310 | 5,370 | 15,501 |
| 2013/04/05 | 5,550 | 5,550 | 5,300 | 5,360 | 15,982 |
| 2013/04/04 | 5,570 | 5,650 | 5,380 | 5,550 | 12,154 |
| 2013/04/03 | 5,500 | 5,930 | 5,490 | 5,570 | 18,333 |
| 2013/04/02 | 5,300 | 5,550 | 5,060 | 5,490 | 26,345 |
| 2013/04/01 | 6,420 | 6,550 | 5,390 | 5,550 | 115,977 |
| 2013/03/29 | 5,300 | 5,620 | 5,240 | 5,620 | 41,232 |
| 2013/03/28 | 4,920 | 4,955 | 4,900 | 4,915 | 5,010 |
| 2013/03/27 | 4,910 | 4,945 | 4,905 | 4,925 | 4,080 |
| 2013/03/26 | 4,950 | 4,955 | 4,905 | 4,935 | 4,110 |
| 2013/03/25 | 4,950 | 5,000 | 4,940 | 4,940 | 5,105 |
| 2013/03/22 | 5,060 | 5,090 | 4,975 | 4,980 | 6,305 |
| 2013/03/21 | 5,160 | 5,160 | 5,080 | 5,090 | 4,962 |
| 2013/03/19 | 5,150 | 5,200 | 5,060 | 5,120 | 9,830 |
| 2013/03/18 | 4,905 | 5,130 | 4,900 | 5,070 | 12,958 |
| 2013/03/15 | 4,915 | 4,915 | 4,895 | 4,915 | 3,939 |
| 2013/03/14 | 4,900 | 4,925 | 4,895 | 4,915 | 2,974 |
| 2013/03/13 | 4,895 | 4,930 | 4,860 | 4,900 | 4,672 |
| 2013/03/12 | 4,930 | 4,930 | 4,880 | 4,895 | 6,795 |
| 2013/03/11 | 4,905 | 4,930 | 4,900 | 4,930 | 5,370 |
| 2013/03/08 | 4,900 | 4,950 | 4,890 | 4,905 | 4,674 |
| 2013/03/07 | 4,950 | 4,950 | 4,870 | 4,905 | 6,450 |
| 2013/03/06 | 4,910 | 4,945 | 4,890 | 4,905 | 5,944 |
| 2013/03/05 | 4,920 | 4,930 | 4,880 | 4,890 | 3,787 |
| 2013/03/04 | 4,955 | 4,955 | 4,890 | 4,920 | 3,185 |
| 2013/03/01 | 4,885 | 4,945 | 4,875 | 4,945 | 2,322 |
| 2013/02/28 | 4,900 | 4,920 | 4,850 | 4,880 | 5,168 |
| 2013/02/27 | 4,940 | 4,960 | 4,895 | 4,920 | 3,986 |
| 2013/02/26 | 4,950 | 4,960 | 4,930 | 4,940 | 4,968 |
| 2013/02/25 | 5,010 | 5,050 | 4,955 | 5,010 | 6,085 |
| 2013/02/22 | 4,985 | 5,020 | 4,950 | 4,995 | 5,664 |
| 2013/02/21 | 4,910 | 5,030 | 4,910 | 5,000 | 5,947 |
| 2013/02/20 | 5,000 | 5,050 | 4,920 | 5,000 | 6,509 |
| 2013/02/19 | 4,790 | 5,120 | 4,790 | 4,965 | 13,693 |
| 2013/02/18 | 4,710 | 4,815 | 4,700 | 4,790 | 8,260 |
| 2013/02/15 | 4,850 | 4,950 | 4,700 | 4,715 | 10,594 |
| 2013/02/14 | 4,810 | 4,955 | 4,810 | 4,845 | 7,902 |
| 2013/02/13 | 4,955 | 4,965 | 4,800 | 4,800 | 12,531 |
| 2013/02/12 | 5,070 | 5,080 | 4,965 | 5,000 | 9,738 |
| 2013/02/08 | 5,030 | 5,070 | 5,000 | 5,050 | 11,668 |
| 2013/02/07 | 5,100 | 5,110 | 5,010 | 5,050 | 10,536 |
| 2013/02/06 | 5,200 | 5,270 | 5,020 | 5,080 | 26,051 |
| 2013/02/05 | 4,770 | 5,140 | 4,770 | 5,140 | 67,324 |
| 2013/02/04 | 5,820 | 5,920 | 5,700 | 5,710 | 13,612 |
| 2013/02/01 | 5,750 | 5,900 | 5,750 | 5,810 | 9,587 |
| 2013/01/31 | 5,870 | 5,900 | 5,770 | 5,830 | 8,674 |
| 2013/01/30 | 5,770 | 5,920 | 5,750 | 5,810 | 8,977 |
| 2013/01/29 | 5,910 | 5,910 | 5,760 | 5,800 | 11,005 |
| 2013/01/28 | 6,020 | 6,040 | 5,820 | 5,890 | 14,951 |
| 2013/01/25 | 5,950 | 6,170 | 5,940 | 6,040 | 14,188 |
| 2013/01/24 | 5,950 | 6,010 | 5,830 | 5,930 | 10,840 |
| 2013/01/23 | 6,060 | 6,060 | 5,750 | 5,760 | 16,138 |
| 2013/01/22 | 5,810 | 6,100 | 5,800 | 6,080 | 18,381 |
| 2013/01/21 | 5,720 | 5,910 | 5,710 | 5,810 | 9,700 |
| 2013/01/18 | 5,740 | 5,820 | 5,680 | 5,720 | 7,480 |
| 2013/01/17 | 5,680 | 5,860 | 5,570 | 5,640 | 10,829 |
| 2013/01/16 | 5,990 | 6,000 | 5,720 | 5,790 | 13,533 |
| 2013/01/15 | 6,210 | 6,230 | 6,000 | 6,040 | 15,001 |
| 2013/01/11 | 6,300 | 6,320 | 6,110 | 6,200 | 24,665 |
| 2013/01/10 | 5,770 | 6,140 | 5,760 | 6,110 | 27,405 |
| 2013/01/09 | 5,660 | 5,780 | 5,650 | 5,720 | 6,858 |
| 2013/01/08 | 5,840 | 5,850 | 5,620 | 5,630 | 16,294 |
| 2013/01/07 | 5,360 | 5,650 | 5,300 | 5,580 | 15,180 |
| 2013/01/04 | 5,400 | 5,400 | 5,290 | 5,350 | 9,109 |