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 |
---|---|---|---|---|---|
2016/12/30 | 166 | 166 | 163 | 164 | 1,233,100 |
2016/12/29 | 167 | 169 | 165 | 166 | 1,235,900 |
2016/12/28 | 167 | 173 | 166 | 169 | 2,221,700 |
2016/12/27 | 167 | 168 | 165 | 165 | 1,753,100 |
2016/12/26 | 167 | 168 | 166 | 167 | 1,646,200 |
2016/12/22 | 169 | 174 | 167 | 169 | 2,583,200 |
2016/12/21 | 173 | 177 | 169 | 169 | 1,899,600 |
2016/12/20 | 169 | 172 | 168 | 171 | 1,445,900 |
2016/12/19 | 174 | 174 | 169 | 171 | 3,288,800 |
2016/12/16 | 181 | 181 | 174 | 175 | 2,458,800 |
2016/12/15 | 182 | 184 | 178 | 181 | 4,192,200 |
2016/12/14 | 187 | 188 | 181 | 182 | 6,817,500 |
2016/12/13 | 199 | 202 | 185 | 190 | 25,938,400 |
2016/12/12 | 159 | 204 | 159 | 195 | 78,980,300 |
2016/12/09 | 155 | 158 | 154 | 157 | 1,187,000 |
2016/12/08 | 157 | 158 | 155 | 157 | 984,600 |
2016/12/07 | 155 | 157 | 154 | 155 | 957,200 |
2016/12/06 | 156 | 157 | 155 | 155 | 684,600 |
2016/12/05 | 156 | 157 | 155 | 156 | 578,300 |
2016/12/02 | 159 | 159 | 156 | 157 | 631,600 |
2016/12/01 | 157 | 163 | 155 | 155 | 2,640,600 |
2016/11/30 | 158 | 159 | 155 | 155 | 1,238,500 |
2016/11/29 | 161 | 162 | 157 | 158 | 1,455,600 |
2016/11/28 | 164 | 164 | 161 | 162 | 463,400 |
2016/11/25 | 162 | 166 | 162 | 162 | 1,361,700 |
2016/11/24 | 161 | 163 | 160 | 161 | 625,600 |
2016/11/22 | 161 | 162 | 160 | 160 | 477,800 |
2016/11/21 | 162 | 163 | 161 | 161 | 566,200 |
2016/11/18 | 158 | 164 | 157 | 161 | 1,659,000 |
2016/11/17 | 154 | 162 | 153 | 157 | 2,559,500 |
2016/11/16 | 154 | 155 | 152 | 154 | 996,300 |
2016/11/15 | 154 | 154 | 151 | 153 | 640,100 |
2016/11/14 | 156 | 157 | 153 | 154 | 843,500 |
2016/11/11 | 156 | 160 | 153 | 156 | 1,088,300 |
2016/11/10 | 154 | 158 | 152 | 154 | 1,725,000 |
2016/11/09 | 156 | 156 | 143 | 146 | 2,409,100 |
2016/11/08 | 167 | 167 | 157 | 158 | 1,551,700 |
2016/11/07 | 167 | 168 | 165 | 165 | 567,600 |
2016/11/04 | 174 | 174 | 163 | 165 | 1,497,000 |
2016/11/02 | 177 | 178 | 173 | 174 | 979,900 |
2016/11/01 | 180 | 180 | 177 | 178 | 437,900 |
2016/10/31 | 180 | 180 | 178 | 178 | 434,600 |
2016/10/28 | 177 | 182 | 176 | 182 | 2,779,700 |
2016/10/27 | 177 | 178 | 175 | 175 | 547,500 |
2016/10/26 | 176 | 178 | 175 | 178 | 950,600 |
2016/10/25 | 179 | 179 | 175 | 176 | 706,300 |
2016/10/24 | 180 | 181 | 178 | 178 | 636,700 |
2016/10/21 | 181 | 183 | 180 | 181 | 521,900 |
2016/10/20 | 182 | 186 | 181 | 183 | 1,827,900 |
2016/10/19 | 177 | 183 | 177 | 182 | 1,528,700 |
2016/10/18 | 178 | 179 | 177 | 177 | 297,800 |
2016/10/17 | 177 | 180 | 177 | 179 | 334,600 |
2016/10/14 | 177 | 179 | 177 | 179 | 260,800 |
2016/10/13 | 180 | 180 | 176 | 178 | 556,200 |
2016/10/12 | 180 | 182 | 177 | 177 | 663,800 |
2016/10/11 | 180 | 185 | 178 | 181 | 1,165,700 |
2016/10/07 | 177 | 178 | 176 | 178 | 422,400 |
2016/10/06 | 178 | 178 | 176 | 177 | 455,300 |
2016/10/05 | 177 | 180 | 177 | 178 | 574,800 |
2016/10/04 | 176 | 180 | 175 | 176 | 1,125,400 |
2016/10/03 | 177 | 179 | 176 | 177 | 400,300 |
2016/09/30 | 180 | 183 | 176 | 177 | 1,274,500 |
2016/09/29 | 182 | 183 | 179 | 179 | 712,200 |
2016/09/28 | 177 | 182 | 177 | 181 | 1,057,700 |
2016/09/27 | 177 | 180 | 173 | 177 | 1,397,700 |
2016/09/26 | 179 | 182 | 177 | 178 | 415,500 |
2016/09/23 | 180 | 181 | 178 | 179 | 551,800 |
2016/09/21 | 178 | 180 | 176 | 180 | 671,200 |
2016/09/20 | 180 | 182 | 179 | 179 | 372,600 |
2016/09/16 | 180 | 181 | 180 | 181 | 165,400 |
2016/09/15 | 180 | 181 | 180 | 180 | 192,700 |
2016/09/14 | 180 | 183 | 180 | 181 | 374,900 |
2016/09/13 | 183 | 184 | 181 | 182 | 492,200 |
2016/09/12 | 185 | 186 | 182 | 183 | 726,900 |
2016/09/09 | 188 | 189 | 186 | 187 | 791,700 |
2016/09/08 | 189 | 189 | 187 | 188 | 322,300 |
2016/09/07 | 187 | 189 | 186 | 189 | 415,900 |
2016/09/06 | 187 | 191 | 187 | 188 | 1,144,900 |
2016/09/05 | 187 | 190 | 185 | 187 | 685,800 |
2016/09/02 | 188 | 191 | 185 | 185 | 1,108,000 |
2016/09/01 | 189 | 191 | 186 | 187 | 1,259,200 |
2016/08/31 | 189 | 190 | 186 | 186 | 794,300 |
2016/08/30 | 190 | 190 | 187 | 187 | 550,800 |
2016/08/29 | 185 | 197 | 185 | 187 | 1,860,600 |
2016/08/26 | 184 | 184 | 180 | 182 | 465,400 |
2016/08/25 | 184 | 184 | 181 | 183 | 620,300 |
2016/08/24 | 180 | 183 | 178 | 180 | 1,118,200 |
2016/08/23 | 179 | 181 | 177 | 179 | 877,400 |
2016/08/22 | 180 | 182 | 179 | 180 | 565,300 |
2016/08/19 | 181 | 184 | 177 | 181 | 1,339,900 |
2016/08/18 | 186 | 189 | 180 | 182 | 1,707,700 |
2016/08/17 | 195 | 196 | 189 | 190 | 1,849,300 |
2016/08/16 | 200 | 200 | 196 | 197 | 1,206,000 |
2016/08/15 | 200 | 202 | 200 | 200 | 416,200 |
2016/08/12 | 203 | 204 | 200 | 200 | 988,000 |
2016/08/10 | 197 | 209 | 196 | 201 | 1,981,300 |
2016/08/09 | 201 | 203 | 197 | 200 | 1,023,400 |
2016/08/08 | 200 | 205 | 200 | 201 | 1,145,200 |
2016/08/05 | 202 | 204 | 200 | 200 | 871,000 |
2016/08/04 | 208 | 212 | 200 | 202 | 1,643,200 |
2016/08/03 | 212 | 214 | 206 | 207 | 1,446,600 |
2016/08/02 | 216 | 219 | 214 | 215 | 715,200 |
2016/08/01 | 215 | 221 | 212 | 217 | 915,700 |
2016/07/29 | 223 | 226 | 210 | 215 | 2,889,000 |
2016/07/28 | 227 | 243 | 219 | 223 | 4,606,800 |
2016/07/27 | 228 | 230 | 225 | 227 | 690,600 |
2016/07/26 | 234 | 234 | 225 | 225 | 947,400 |
2016/07/25 | 245 | 256 | 233 | 234 | 3,417,300 |
2016/07/22 | 221 | 245 | 215 | 233 | 3,709,600 |
2016/07/21 | 228 | 228 | 221 | 222 | 772,000 |
2016/07/20 | 227 | 227 | 221 | 225 | 1,364,100 |
2016/07/19 | 210 | 232 | 207 | 230 | 4,299,000 |
2016/07/15 | 217 | 217 | 209 | 211 | 1,062,500 |
2016/07/14 | 218 | 219 | 214 | 215 | 560,400 |
2016/07/13 | 218 | 224 | 215 | 216 | 1,059,400 |
2016/07/12 | 215 | 222 | 215 | 218 | 795,200 |
2016/07/11 | 215 | 217 | 211 | 212 | 897,500 |
2016/07/08 | 217 | 219 | 207 | 209 | 1,237,000 |
2016/07/07 | 228 | 230 | 218 | 219 | 941,400 |
2016/07/06 | 231 | 235 | 227 | 228 | 809,900 |
2016/07/05 | 237 | 238 | 234 | 235 | 738,100 |
2016/07/04 | 229 | 240 | 229 | 238 | 854,600 |
2016/07/01 | 232 | 233 | 228 | 232 | 531,000 |
2016/06/30 | 235 | 235 | 231 | 231 | 659,700 |
2016/06/29 | 222 | 230 | 221 | 228 | 854,200 |
2016/06/28 | 214 | 222 | 213 | 218 | 1,032,900 |
2016/06/27 | 213 | 222 | 213 | 220 | 862,900 |
2016/06/24 | 235 | 239 | 202 | 212 | 2,093,400 |
2016/06/23 | 235 | 239 | 231 | 237 | 768,000 |
2016/06/22 | 239 | 240 | 233 | 235 | 767,000 |
2016/06/21 | 231 | 239 | 229 | 238 | 1,020,500 |
2016/06/20 | 227 | 237 | 227 | 233 | 1,006,200 |
2016/06/17 | 223 | 235 | 222 | 224 | 1,394,100 |
2016/06/16 | 230 | 232 | 223 | 223 | 1,804,600 |
2016/06/15 | 223 | 232 | 222 | 229 | 945,600 |
2016/06/14 | 233 | 235 | 226 | 229 | 1,341,300 |
2016/06/13 | 237 | 242 | 233 | 234 | 1,849,600 |
2016/06/10 | 253 | 253 | 245 | 247 | 1,289,400 |
2016/06/09 | 254 | 256 | 249 | 251 | 1,179,600 |
2016/06/08 | 256 | 259 | 253 | 254 | 1,942,900 |
2016/06/07 | 246 | 253 | 246 | 252 | 1,282,900 |
2016/06/06 | 245 | 250 | 243 | 246 | 1,344,300 |
2016/06/03 | 244 | 248 | 243 | 245 | 1,954,200 |
2016/06/02 | 242 | 247 | 240 | 244 | 1,449,700 |
2016/06/01 | 237 | 256 | 237 | 242 | 3,749,900 |
2016/05/31 | 240 | 242 | 236 | 238 | 1,049,000 |
2016/05/30 | 237 | 243 | 237 | 240 | 823,200 |
2016/05/27 | 238 | 240 | 235 | 237 | 1,221,400 |
2016/05/26 | 236 | 242 | 235 | 237 | 1,672,400 |
2016/05/25 | 236 | 247 | 233 | 235 | 3,449,500 |
2016/05/24 | 233 | 237 | 232 | 234 | 1,856,600 |
2016/05/23 | 227 | 237 | 226 | 233 | 2,870,400 |
2016/05/20 | 224 | 229 | 222 | 226 | 988,200 |
2016/05/19 | 223 | 227 | 222 | 224 | 990,500 |
2016/05/18 | 220 | 226 | 216 | 220 | 1,655,100 |
2016/05/17 | 218 | 221 | 217 | 220 | 1,261,200 |
2016/05/16 | 219 | 225 | 213 | 218 | 2,215,700 |
2016/05/13 | 226 | 226 | 219 | 223 | 1,444,300 |
2016/05/12 | 222 | 232 | 220 | 226 | 2,146,800 |
2016/05/11 | 221 | 233 | 217 | 226 | 4,928,500 |
2016/05/10 | 214 | 221 | 210 | 220 | 1,378,700 |
2016/05/09 | 209 | 230 | 207 | 215 | 3,156,500 |
2016/05/06 | 202 | 208 | 201 | 208 | 789,000 |
2016/05/02 | 196 | 203 | 196 | 202 | 936,600 |
2016/04/28 | 211 | 216 | 205 | 206 | 3,465,300 |
2016/04/27 | 215 | 224 | 210 | 220 | 3,487,300 |
2016/04/26 | 217 | 223 | 213 | 216 | 3,077,600 |
2016/04/25 | 219 | 225 | 214 | 216 | 2,094,100 |
2016/04/22 | 217 | 223 | 214 | 219 | 3,079,600 |
2016/04/21 | 205 | 221 | 205 | 217 | 4,928,100 |
2016/04/20 | 211 | 215 | 203 | 205 | 4,653,700 |
2016/04/19 | 192 | 238 | 191 | 215 | 18,920,900 |
2016/04/18 | 192 | 195 | 188 | 188 | 1,061,300 |
2016/04/15 | 196 | 203 | 196 | 198 | 1,471,600 |
2016/04/14 | 198 | 199 | 196 | 198 | 757,700 |
2016/04/13 | 198 | 200 | 195 | 196 | 727,000 |
2016/04/12 | 195 | 200 | 192 | 194 | 1,394,500 |
2016/04/11 | 185 | 197 | 183 | 196 | 1,764,100 |
2016/04/08 | 176 | 188 | 174 | 184 | 1,480,500 |
2016/04/07 | 174 | 181 | 174 | 178 | 1,160,700 |
2016/04/06 | 170 | 176 | 169 | 173 | 798,700 |
2016/04/05 | 183 | 183 | 172 | 174 | 1,101,700 |
2016/04/04 | 182 | 185 | 177 | 183 | 1,222,000 |
2016/04/01 | 191 | 193 | 181 | 182 | 1,515,900 |
2016/03/31 | 190 | 194 | 190 | 190 | 950,800 |
2016/03/30 | 196 | 197 | 190 | 191 | 1,179,400 |
2016/03/29 | 197 | 199 | 193 | 197 | 1,400,400 |
2016/03/28 | 192 | 199 | 191 | 199 | 1,759,900 |
2016/03/25 | 204 | 206 | 193 | 197 | 4,076,900 |
2016/03/24 | 216 | 217 | 212 | 212 | 943,300 |
2016/03/23 | 217 | 220 | 214 | 217 | 1,206,200 |
2016/03/22 | 217 | 217 | 214 | 215 | 762,300 |
2016/03/18 | 214 | 215 | 209 | 213 | 987,300 |
2016/03/17 | 222 | 224 | 212 | 214 | 2,247,300 |
2016/03/16 | 215 | 224 | 210 | 220 | 3,281,700 |
2016/03/15 | 214 | 217 | 213 | 213 | 1,005,900 |
2016/03/14 | 217 | 220 | 215 | 216 | 1,161,500 |
2016/03/11 | 210 | 216 | 209 | 214 | 1,466,300 |
2016/03/10 | 210 | 215 | 206 | 211 | 2,524,900 |
2016/03/09 | 209 | 209 | 204 | 205 | 2,128,700 |
2016/03/08 | 218 | 219 | 207 | 210 | 2,715,600 |
2016/03/07 | 218 | 223 | 214 | 217 | 3,322,600 |
2016/03/04 | 218 | 225 | 215 | 216 | 4,687,200 |
2016/03/03 | 224 | 232 | 217 | 220 | 8,386,100 |
2016/03/02 | 231 | 236 | 223 | 227 | 18,697,100 |
2016/03/01 | 215 | 243 | 207 | 232 | 55,345,900 |
2016/02/29 | 176 | 222 | 175 | 222 | 7,912,600 |
2016/02/26 | 171 | 177 | 169 | 172 | 1,746,900 |
2016/02/25 | 168 | 174 | 167 | 168 | 1,553,400 |
2016/02/24 | 171 | 171 | 165 | 169 | 1,426,500 |
2016/02/23 | 173 | 178 | 172 | 173 | 1,194,600 |
2016/02/22 | 169 | 172 | 168 | 171 | 699,700 |
2016/02/19 | 173 | 174 | 170 | 172 | 992,800 |
2016/02/18 | 166 | 177 | 166 | 174 | 1,774,800 |
2016/02/17 | 163 | 172 | 162 | 164 | 1,513,900 |
2016/02/16 | 153 | 170 | 152 | 163 | 1,998,800 |
2016/02/15 | 162 | 162 | 151 | 157 | 1,722,100 |
2016/02/12 | 150 | 156 | 148 | 148 | 2,219,800 |
2016/02/10 | 169 | 172 | 161 | 162 | 1,764,200 |
2016/02/09 | 169 | 173 | 168 | 169 | 1,530,000 |
2016/02/08 | 171 | 178 | 167 | 177 | 1,748,800 |
2016/02/05 | 175 | 181 | 171 | 172 | 3,384,200 |
2016/02/04 | 178 | 181 | 176 | 178 | 1,197,200 |
2016/02/03 | 184 | 184 | 177 | 179 | 1,738,400 |
2016/02/02 | 186 | 191 | 183 | 186 | 2,101,200 |
2016/02/01 | 177 | 193 | 176 | 192 | 4,051,600 |
2016/01/29 | 175 | 181 | 171 | 177 | 2,242,000 |
2016/01/28 | 176 | 181 | 174 | 175 | 1,874,600 |
2016/01/27 | 182 | 183 | 175 | 177 | 2,650,000 |
2016/01/26 | 172 | 185 | 170 | 174 | 5,966,000 |
2016/01/25 | 163 | 183 | 155 | 174 | 17,655,600 |
2016/01/22 | 205 | 215 | 203 | 214 | 2,024,000 |
2016/01/21 | 206 | 215 | 198 | 198 | 3,462,400 |
2016/01/20 | 224 | 224 | 202 | 203 | 1,870,700 |
2016/01/19 | 220 | 226 | 218 | 223 | 1,295,300 |
2016/01/18 | 223 | 225 | 214 | 223 | 2,368,200 |
2016/01/15 | 243 | 244 | 231 | 233 | 980,000 |
2016/01/14 | 241 | 242 | 231 | 240 | 3,207,500 |
2016/01/13 | 245 | 249 | 243 | 246 | 961,800 |
2016/01/12 | 252 | 254 | 240 | 240 | 3,027,500 |
2016/01/08 | 253 | 258 | 252 | 256 | 1,025,600 |
2016/01/07 | 255 | 262 | 253 | 256 | 1,294,700 |
2016/01/06 | 264 | 264 | 256 | 257 | 1,578,300 |
2016/01/05 | 265 | 267 | 261 | 262 | 1,040,700 |
2016/01/04 | 266 | 275 | 265 | 267 | 1,576,700 |