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 |
---|---|---|---|---|---|
2015/12/30 | 262 | 276 | 261 | 271 | 2,817,100 |
2015/12/29 | 265 | 267 | 258 | 262 | 1,616,300 |
2015/12/28 | 257 | 268 | 257 | 267 | 1,989,600 |
2015/12/25 | 257 | 259 | 250 | 254 | 3,421,900 |
2015/12/24 | 268 | 269 | 258 | 259 | 3,646,400 |
2015/12/22 | 272 | 273 | 265 | 266 | 2,433,200 |
2015/12/21 | 278 | 280 | 271 | 272 | 1,927,800 |
2015/12/18 | 296 | 296 | 277 | 278 | 4,093,500 |
2015/12/17 | 307 | 307 | 293 | 295 | 2,733,600 |
2015/12/16 | 312 | 315 | 302 | 303 | 1,828,800 |
2015/12/15 | 309 | 316 | 304 | 304 | 1,277,900 |
2015/12/14 | 303 | 311 | 301 | 308 | 1,442,400 |
2015/12/11 | 317 | 321 | 311 | 313 | 2,229,400 |
2015/12/10 | 309 | 319 | 306 | 309 | 2,066,400 |
2015/12/09 | 322 | 323 | 312 | 313 | 2,677,600 |
2015/12/08 | 332 | 336 | 323 | 324 | 2,079,200 |
2015/12/07 | 334 | 339 | 333 | 334 | 1,308,400 |
2015/12/04 | 331 | 335 | 330 | 331 | 2,000,800 |
2015/12/03 | 340 | 342 | 338 | 339 | 1,224,700 |
2015/12/02 | 339 | 348 | 337 | 339 | 2,882,600 |
2015/12/01 | 343 | 367 | 331 | 343 | 15,568,800 |
2015/11/30 | 360 | 360 | 337 | 341 | 6,396,300 |
2015/11/27 | 362 | 368 | 354 | 358 | 10,937,400 |
2015/11/26 | 324 | 370 | 324 | 370 | 25,829,800 |
2015/11/25 | 327 | 331 | 315 | 317 | 4,428,900 |
2015/11/24 | 318 | 336 | 318 | 331 | 9,509,000 |
2015/11/20 | 295 | 309 | 290 | 306 | 8,141,800 |
2015/11/19 | 271 | 312 | 269 | 288 | 11,075,900 |
2015/11/18 | 271 | 272 | 268 | 269 | 762,900 |
2015/11/17 | 272 | 272 | 268 | 270 | 825,600 |
2015/11/16 | 267 | 271 | 267 | 268 | 736,700 |
2015/11/13 | 270 | 272 | 267 | 271 | 854,300 |
2015/11/12 | 275 | 279 | 273 | 273 | 836,800 |
2015/11/11 | 275 | 278 | 273 | 274 | 994,000 |
2015/11/10 | 275 | 281 | 274 | 275 | 1,667,400 |
2015/11/09 | 278 | 282 | 274 | 276 | 1,710,600 |
2015/11/06 | 273 | 278 | 271 | 273 | 1,624,000 |
2015/11/05 | 282 | 283 | 264 | 269 | 3,173,000 |
2015/11/04 | 297 | 298 | 282 | 283 | 2,186,100 |
2015/11/02 | 298 | 305 | 295 | 295 | 1,111,100 |
2015/10/30 | 310 | 310 | 300 | 300 | 1,758,600 |
2015/10/29 | 291 | 312 | 291 | 310 | 3,185,000 |
2015/10/28 | 311 | 312 | 296 | 296 | 2,528,500 |
2015/10/27 | 313 | 315 | 311 | 311 | 899,700 |
2015/10/26 | 316 | 317 | 313 | 314 | 1,248,000 |
2015/10/23 | 313 | 316 | 312 | 314 | 1,072,100 |
2015/10/22 | 312 | 318 | 309 | 310 | 1,062,200 |
2015/10/21 | 312 | 314 | 310 | 313 | 627,600 |
2015/10/20 | 315 | 321 | 311 | 311 | 1,769,900 |
2015/10/19 | 316 | 316 | 310 | 310 | 817,600 |
2015/10/16 | 317 | 320 | 313 | 315 | 644,200 |
2015/10/15 | 312 | 318 | 311 | 314 | 606,800 |
2015/10/14 | 319 | 321 | 313 | 314 | 957,400 |
2015/10/13 | 319 | 324 | 319 | 322 | 779,600 |
2015/10/09 | 322 | 326 | 316 | 321 | 1,045,900 |
2015/10/08 | 323 | 334 | 320 | 320 | 1,482,300 |
2015/10/07 | 315 | 330 | 313 | 323 | 1,809,500 |
2015/10/06 | 318 | 319 | 315 | 315 | 720,800 |
2015/10/05 | 311 | 319 | 310 | 312 | 1,103,900 |
2015/10/02 | 310 | 313 | 308 | 310 | 785,500 |
2015/10/01 | 312 | 316 | 309 | 313 | 817,600 |
2015/09/30 | 311 | 315 | 311 | 312 | 577,400 |
2015/09/29 | 320 | 322 | 307 | 310 | 986,200 |
2015/09/28 | 322 | 330 | 321 | 322 | 889,300 |
2015/09/25 | 328 | 340 | 321 | 326 | 2,124,900 |
2015/09/24 | 328 | 369 | 318 | 332 | 5,956,900 |
2015/09/18 | 338 | 351 | 329 | 334 | 2,147,400 |
2015/09/17 | 341 | 347 | 336 | 338 | 1,855,100 |
2015/09/16 | 323 | 353 | 316 | 336 | 5,590,400 |
2015/09/15 | 307 | 326 | 306 | 316 | 2,408,600 |
2015/09/14 | 328 | 333 | 314 | 314 | 2,052,300 |
2015/09/11 | 323 | 333 | 322 | 325 | 1,803,800 |
2015/09/10 | 326 | 334 | 325 | 327 | 1,785,500 |
2015/09/09 | 340 | 344 | 331 | 337 | 2,653,600 |
2015/09/08 | 342 | 351 | 320 | 325 | 3,243,200 |
2015/09/07 | 324 | 362 | 313 | 341 | 10,520,300 |
2015/09/04 | 373 | 394 | 323 | 332 | 30,676,600 |
2015/09/03 | 287 | 357 | 281 | 357 | 27,094,600 |
2015/09/02 | 272 | 286 | 271 | 277 | 1,223,800 |
2015/09/01 | 301 | 304 | 283 | 283 | 1,484,300 |
2015/08/31 | 295 | 311 | 292 | 301 | 2,027,500 |
2015/08/28 | 285 | 295 | 284 | 293 | 1,704,500 |
2015/08/27 | 281 | 293 | 279 | 279 | 2,649,000 |
2015/08/26 | 274 | 292 | 270 | 286 | 2,812,600 |
2015/08/25 | 262 | 296 | 252 | 263 | 4,041,000 |
2015/08/24 | 308 | 313 | 277 | 278 | 3,978,400 |
2015/08/21 | 340 | 340 | 320 | 324 | 2,019,300 |
2015/08/20 | 360 | 361 | 350 | 352 | 1,197,500 |
2015/08/19 | 364 | 364 | 356 | 360 | 524,100 |
2015/08/18 | 356 | 365 | 356 | 363 | 493,500 |
2015/08/17 | 368 | 373 | 360 | 362 | 721,100 |
2015/08/14 | 363 | 370 | 363 | 366 | 381,000 |
2015/08/13 | 370 | 370 | 360 | 369 | 960,100 |
2015/08/12 | 375 | 377 | 372 | 373 | 412,000 |
2015/08/11 | 377 | 379 | 375 | 376 | 427,100 |
2015/08/10 | 376 | 380 | 372 | 375 | 568,300 |
2015/08/07 | 380 | 392 | 375 | 376 | 1,794,700 |
2015/08/06 | 382 | 383 | 380 | 382 | 557,700 |
2015/08/05 | 380 | 388 | 380 | 381 | 589,400 |
2015/08/04 | 396 | 400 | 380 | 381 | 1,363,800 |
2015/08/03 | 412 | 415 | 398 | 399 | 1,312,800 |
2015/07/31 | 420 | 431 | 410 | 420 | 5,981,000 |
2015/07/30 | 408 | 425 | 398 | 425 | 4,778,600 |
2015/07/29 | 413 | 414 | 398 | 401 | 1,520,200 |
2015/07/28 | 406 | 414 | 404 | 410 | 1,304,400 |
2015/07/27 | 405 | 415 | 397 | 414 | 1,495,400 |
2015/07/24 | 400 | 415 | 392 | 407 | 2,058,300 |
2015/07/23 | 412 | 413 | 402 | 404 | 1,980,300 |
2015/07/22 | 382 | 442 | 381 | 409 | 15,762,800 |
2015/07/21 | 386 | 388 | 384 | 387 | 562,600 |
2015/07/17 | 382 | 386 | 380 | 385 | 581,900 |
2015/07/16 | 377 | 381 | 375 | 381 | 537,500 |
2015/07/15 | 376 | 383 | 374 | 381 | 1,146,100 |
2015/07/14 | 366 | 382 | 366 | 376 | 1,899,300 |
2015/07/13 | 349 | 363 | 349 | 361 | 1,211,200 |
2015/07/10 | 350 | 354 | 338 | 350 | 1,848,600 |
2015/07/09 | 350 | 354 | 312 | 349 | 4,343,100 |
2015/07/08 | 395 | 397 | 369 | 372 | 2,311,400 |
2015/07/07 | 384 | 393 | 384 | 392 | 848,900 |
2015/07/06 | 382 | 387 | 375 | 384 | 1,877,200 |
2015/07/03 | 394 | 394 | 389 | 392 | 1,445,000 |
2015/07/02 | 393 | 398 | 390 | 394 | 2,153,300 |
2015/07/01 | 410 | 412 | 390 | 393 | 4,668,500 |
2015/06/30 | 410 | 416 | 409 | 416 | 766,800 |
2015/06/29 | 412 | 418 | 410 | 410 | 1,838,100 |
2015/06/26 | 425 | 427 | 424 | 427 | 666,800 |
2015/06/25 | 431 | 431 | 425 | 426 | 1,042,200 |
2015/06/24 | 425 | 435 | 425 | 434 | 1,399,300 |
2015/06/23 | 425 | 426 | 423 | 425 | 705,200 |
2015/06/22 | 425 | 426 | 423 | 423 | 523,600 |
2015/06/19 | 426 | 428 | 424 | 424 | 548,600 |
2015/06/18 | 428 | 429 | 423 | 424 | 698,800 |
2015/06/17 | 435 | 435 | 426 | 426 | 597,100 |
2015/06/16 | 444 | 449 | 433 | 434 | 1,976,800 |
2015/06/15 | 428 | 441 | 428 | 440 | 1,146,500 |
2015/06/12 | 423 | 434 | 423 | 433 | 1,955,800 |
2015/06/11 | 424 | 426 | 423 | 423 | 805,400 |
2015/06/10 | 426 | 428 | 423 | 425 | 794,000 |
2015/06/09 | 430 | 430 | 425 | 427 | 1,048,900 |
2015/06/08 | 430 | 432 | 428 | 431 | 1,180,000 |
2015/06/05 | 431 | 439 | 428 | 430 | 2,278,000 |
2015/06/04 | 439 | 442 | 433 | 433 | 1,641,500 |
2015/06/03 | 437 | 442 | 437 | 439 | 1,215,300 |
2015/06/02 | 446 | 452 | 440 | 444 | 3,196,300 |
2015/06/01 | 460 | 463 | 450 | 450 | 1,999,000 |
2015/05/29 | 453 | 466 | 453 | 461 | 2,162,000 |
2015/05/28 | 474 | 474 | 453 | 455 | 4,042,600 |
2015/05/27 | 499 | 504 | 467 | 470 | 9,129,600 |
2015/05/26 | 480 | 503 | 469 | 487 | 24,951,700 |
2015/05/25 | 425 | 428 | 422 | 427 | 601,100 |
2015/05/22 | 427 | 429 | 423 | 426 | 539,900 |
2015/05/21 | 440 | 445 | 426 | 429 | 1,725,800 |
2015/05/20 | 427 | 441 | 426 | 438 | 2,654,300 |
2015/05/19 | 423 | 428 | 422 | 425 | 848,000 |
2015/05/18 | 422 | 426 | 419 | 422 | 939,300 |
2015/05/15 | 416 | 422 | 415 | 419 | 574,700 |
2015/05/14 | 413 | 425 | 413 | 417 | 1,349,800 |
2015/05/13 | 416 | 417 | 411 | 411 | 1,094,000 |
2015/05/12 | 423 | 424 | 416 | 416 | 1,350,000 |
2015/05/11 | 427 | 428 | 422 | 423 | 755,900 |
2015/05/08 | 436 | 437 | 420 | 427 | 1,823,700 |
2015/05/07 | 421 | 433 | 418 | 433 | 1,539,500 |
2015/05/01 | 440 | 441 | 421 | 421 | 3,260,300 |
2015/04/30 | 446 | 455 | 445 | 445 | 1,052,100 |
2015/04/28 | 459 | 459 | 442 | 445 | 1,479,300 |
2015/04/27 | 454 | 457 | 453 | 457 | 640,900 |
2015/04/24 | 465 | 465 | 455 | 456 | 851,600 |
2015/04/23 | 461 | 472 | 457 | 466 | 2,218,000 |
2015/04/22 | 454 | 462 | 454 | 457 | 834,300 |
2015/04/21 | 452 | 457 | 450 | 452 | 507,300 |
2015/04/20 | 450 | 455 | 449 | 450 | 716,300 |
2015/04/17 | 458 | 460 | 451 | 456 | 943,100 |
2015/04/16 | 477 | 477 | 457 | 458 | 1,626,900 |
2015/04/15 | 471 | 488 | 470 | 474 | 2,756,200 |
2015/04/14 | 450 | 470 | 450 | 470 | 2,988,700 |
2015/04/13 | 451 | 456 | 449 | 454 | 941,600 |
2015/04/10 | 443 | 453 | 441 | 452 | 1,534,700 |
2015/04/09 | 452 | 453 | 443 | 445 | 1,529,500 |
2015/04/08 | 458 | 460 | 448 | 454 | 2,159,700 |
2015/04/07 | 471 | 472 | 457 | 462 | 2,295,800 |
2015/04/06 | 447 | 468 | 440 | 464 | 4,769,900 |
2015/04/03 | 411 | 441 | 410 | 439 | 16,332,600 |
2015/04/02 | 484 | 488 | 483 | 483 | 1,236,900 |
2015/04/01 | 493 | 494 | 481 | 488 | 2,003,900 |
2015/03/31 | 502 | 503 | 492 | 496 | 1,493,000 |
2015/03/30 | 501 | 505 | 500 | 500 | 968,700 |
2015/03/27 | 503 | 512 | 500 | 500 | 1,676,600 |
2015/03/26 | 505 | 513 | 500 | 500 | 2,243,900 |
2015/03/25 | 510 | 516 | 503 | 506 | 2,656,200 |
2015/03/24 | 524 | 527 | 517 | 522 | 1,611,000 |
2015/03/23 | 530 | 546 | 528 | 529 | 1,973,100 |
2015/03/20 | 534 | 537 | 526 | 530 | 1,515,800 |
2015/03/19 | 514 | 531 | 510 | 530 | 2,553,900 |
2015/03/18 | 526 | 527 | 505 | 514 | 2,814,500 |
2015/03/17 | 542 | 542 | 525 | 526 | 2,176,700 |
2015/03/16 | 542 | 547 | 533 | 538 | 2,478,100 |
2015/03/13 | 575 | 576 | 538 | 539 | 7,224,000 |
2015/03/12 | 609 | 634 | 540 | 559 | 17,010,300 |
2015/03/11 | 614 | 620 | 604 | 605 | 2,177,300 |
2015/03/10 | 611 | 624 | 603 | 618 | 3,273,600 |
2015/03/09 | 617 | 631 | 609 | 609 | 3,425,100 |
2015/03/06 | 600 | 637 | 597 | 617 | 10,620,300 |
2015/03/05 | 576 | 620 | 572 | 620 | 8,596,500 |
2015/03/04 | 570 | 578 | 559 | 577 | 1,296,800 |
2015/03/03 | 576 | 580 | 568 | 577 | 1,292,900 |
2015/03/02 | 576 | 585 | 571 | 578 | 1,618,300 |
2015/02/27 | 579 | 598 | 570 | 575 | 5,972,000 |
2015/02/26 | 577 | 578 | 570 | 575 | 1,177,500 |
2015/02/25 | 565 | 582 | 564 | 580 | 2,582,600 |
2015/02/24 | 570 | 573 | 559 | 563 | 986,700 |
2015/02/23 | 582 | 583 | 547 | 570 | 2,663,500 |
2015/02/20 | 581 | 598 | 577 | 583 | 4,200,400 |
2015/02/19 | 584 | 588 | 576 | 583 | 2,475,000 |
2015/02/18 | 584 | 593 | 573 | 584 | 3,036,100 |
2015/02/17 | 594 | 601 | 572 | 580 | 12,057,300 |
2015/02/16 | 540 | 574 | 536 | 574 | 7,832,900 |
2015/02/13 | 526 | 530 | 524 | 527 | 806,800 |
2015/02/12 | 531 | 533 | 526 | 526 | 954,100 |
2015/02/10 | 529 | 533 | 520 | 531 | 1,396,000 |
2015/02/09 | 517 | 533 | 514 | 530 | 2,784,300 |
2015/02/06 | 500 | 512 | 500 | 503 | 1,276,900 |
2015/02/05 | 515 | 518 | 502 | 504 | 1,401,900 |
2015/02/04 | 525 | 529 | 518 | 520 | 1,231,800 |
2015/02/03 | 532 | 538 | 518 | 520 | 1,793,600 |
2015/02/02 | 519 | 539 | 513 | 534 | 3,938,100 |
2015/01/30 | 483 | 513 | 481 | 512 | 6,029,400 |
2015/01/29 | 516 | 517 | 498 | 499 | 2,106,600 |
2015/01/28 | 518 | 528 | 515 | 522 | 1,096,300 |
2015/01/27 | 542 | 550 | 526 | 526 | 2,071,900 |
2015/01/26 | 535 | 544 | 534 | 542 | 1,503,300 |
2015/01/23 | 525 | 545 | 520 | 538 | 2,436,500 |
2015/01/22 | 520 | 533 | 518 | 522 | 1,046,400 |
2015/01/21 | 512 | 537 | 512 | 524 | 3,120,800 |
2015/01/20 | 517 | 518 | 504 | 510 | 1,086,800 |
2015/01/19 | 505 | 514 | 496 | 512 | 1,493,800 |
2015/01/16 | 500 | 505 | 492 | 503 | 1,600,700 |
2015/01/15 | 506 | 520 | 500 | 503 | 3,397,000 |
2015/01/14 | 492 | 505 | 488 | 492 | 2,655,100 |
2015/01/13 | 517 | 520 | 490 | 492 | 4,201,100 |
2015/01/09 | 547 | 547 | 526 | 530 | 2,222,800 |
2015/01/08 | 548 | 556 | 542 | 546 | 1,440,700 |
2015/01/07 | 542 | 553 | 541 | 542 | 1,514,900 |
2015/01/06 | 552 | 556 | 545 | 545 | 1,694,700 |
2015/01/05 | 557 | 572 | 557 | 561 | 2,254,600 |