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 |
---|---|---|---|---|---|
2017/12/29 | 109 | 110 | 106 | 106 | 2,663,100 |
2017/12/28 | 105 | 111 | 105 | 109 | 3,413,700 |
2017/12/27 | 102 | 107 | 101 | 105 | 3,417,300 |
2017/12/26 | 103 | 104 | 101 | 101 | 4,187,400 |
2017/12/25 | 106 | 106 | 104 | 104 | 1,947,400 |
2017/12/22 | 105 | 108 | 105 | 106 | 2,743,600 |
2017/12/21 | 109 | 109 | 105 | 105 | 3,322,500 |
2017/12/20 | 112 | 112 | 109 | 109 | 2,191,300 |
2017/12/19 | 114 | 114 | 112 | 112 | 883,500 |
2017/12/18 | 114 | 114 | 111 | 114 | 2,399,100 |
2017/12/15 | 114 | 115 | 113 | 114 | 1,828,000 |
2017/12/14 | 115 | 115 | 113 | 114 | 1,466,400 |
2017/12/13 | 114 | 115 | 114 | 114 | 526,400 |
2017/12/12 | 114 | 116 | 114 | 114 | 1,309,700 |
2017/12/11 | 114 | 115 | 113 | 114 | 889,000 |
2017/12/08 | 113 | 115 | 113 | 114 | 1,463,400 |
2017/12/07 | 113 | 115 | 113 | 114 | 1,339,800 |
2017/12/06 | 117 | 117 | 113 | 114 | 2,594,600 |
2017/12/05 | 121 | 121 | 117 | 117 | 3,590,900 |
2017/12/04 | 125 | 125 | 122 | 122 | 1,189,600 |
2017/12/01 | 123 | 128 | 122 | 125 | 4,923,200 |
2017/11/30 | 125 | 127 | 121 | 121 | 6,926,100 |
2017/11/29 | 126 | 126 | 125 | 125 | 731,800 |
2017/11/28 | 126 | 126 | 125 | 125 | 750,000 |
2017/11/27 | 126 | 128 | 125 | 125 | 786,700 |
2017/11/24 | 126 | 128 | 126 | 126 | 951,000 |
2017/11/22 | 126 | 128 | 126 | 126 | 809,300 |
2017/11/21 | 128 | 128 | 126 | 126 | 721,800 |
2017/11/20 | 127 | 129 | 126 | 127 | 633,000 |
2017/11/17 | 129 | 129 | 127 | 128 | 1,178,200 |
2017/11/16 | 125 | 129 | 125 | 128 | 874,900 |
2017/11/15 | 130 | 131 | 124 | 125 | 2,342,300 |
2017/11/14 | 133 | 133 | 130 | 130 | 1,381,800 |
2017/11/13 | 130 | 134 | 129 | 133 | 2,671,300 |
2017/11/10 | 126 | 130 | 126 | 129 | 1,349,000 |
2017/11/09 | 127 | 129 | 127 | 127 | 1,587,300 |
2017/11/08 | 128 | 129 | 127 | 128 | 1,799,000 |
2017/11/07 | 129 | 130 | 128 | 128 | 2,225,200 |
2017/11/06 | 131 | 132 | 130 | 130 | 1,327,000 |
2017/11/02 | 133 | 133 | 132 | 132 | 873,300 |
2017/11/01 | 133 | 134 | 133 | 133 | 1,056,900 |
2017/10/31 | 134 | 135 | 133 | 133 | 629,300 |
2017/10/30 | 135 | 136 | 134 | 135 | 1,049,000 |
2017/10/27 | 133 | 136 | 132 | 135 | 1,554,500 |
2017/10/26 | 137 | 138 | 133 | 134 | 1,710,500 |
2017/10/25 | 138 | 139 | 137 | 137 | 743,100 |
2017/10/24 | 140 | 140 | 138 | 138 | 1,145,600 |
2017/10/23 | 138 | 139 | 138 | 139 | 680,500 |
2017/10/20 | 139 | 141 | 137 | 138 | 2,426,400 |
2017/10/19 | 140 | 142 | 139 | 139 | 1,034,500 |
2017/10/18 | 140 | 140 | 139 | 140 | 300,700 |
2017/10/17 | 140 | 140 | 139 | 139 | 533,600 |
2017/10/16 | 140 | 140 | 139 | 140 | 295,900 |
2017/10/13 | 140 | 142 | 139 | 139 | 864,300 |
2017/10/12 | 140 | 141 | 139 | 139 | 694,100 |
2017/10/11 | 138 | 142 | 138 | 140 | 1,244,600 |
2017/10/10 | 140 | 140 | 137 | 139 | 933,800 |
2017/10/06 | 140 | 142 | 139 | 139 | 663,500 |
2017/10/05 | 141 | 142 | 140 | 140 | 941,200 |
2017/10/04 | 140 | 141 | 140 | 140 | 401,800 |
2017/10/03 | 140 | 141 | 140 | 140 | 498,000 |
2017/10/02 | 140 | 142 | 140 | 140 | 491,800 |
2017/09/29 | 141 | 142 | 140 | 140 | 574,700 |
2017/09/28 | 141 | 143 | 140 | 141 | 430,500 |
2017/09/27 | 143 | 143 | 140 | 140 | 515,000 |
2017/09/26 | 139 | 143 | 139 | 143 | 772,300 |
2017/09/25 | 140 | 143 | 138 | 140 | 1,211,500 |
2017/09/22 | 143 | 143 | 138 | 140 | 1,069,300 |
2017/09/21 | 139 | 144 | 139 | 142 | 1,710,500 |
2017/09/20 | 139 | 139 | 137 | 139 | 589,300 |
2017/09/19 | 137 | 139 | 136 | 138 | 923,900 |
2017/09/15 | 135 | 137 | 135 | 136 | 516,300 |
2017/09/14 | 135 | 138 | 134 | 137 | 697,500 |
2017/09/13 | 137 | 138 | 134 | 134 | 541,000 |
2017/09/12 | 132 | 137 | 132 | 136 | 1,129,100 |
2017/09/11 | 131 | 135 | 130 | 132 | 942,100 |
2017/09/08 | 132 | 133 | 131 | 131 | 703,600 |
2017/09/07 | 133 | 134 | 132 | 132 | 1,218,700 |
2017/09/06 | 131 | 134 | 130 | 133 | 1,342,900 |
2017/09/05 | 138 | 139 | 134 | 134 | 1,678,300 |
2017/09/04 | 140 | 140 | 138 | 138 | 709,200 |
2017/09/01 | 143 | 143 | 140 | 140 | 1,127,500 |
2017/08/31 | 142 | 143 | 141 | 143 | 506,700 |
2017/08/30 | 142 | 143 | 141 | 142 | 484,200 |
2017/08/29 | 141 | 142 | 140 | 142 | 517,400 |
2017/08/28 | 142 | 143 | 142 | 142 | 369,700 |
2017/08/25 | 142 | 142 | 141 | 142 | 496,100 |
2017/08/24 | 142 | 142 | 140 | 141 | 644,700 |
2017/08/23 | 142 | 143 | 141 | 143 | 432,700 |
2017/08/22 | 143 | 143 | 140 | 141 | 1,230,100 |
2017/08/21 | 143 | 144 | 140 | 143 | 965,100 |
2017/08/18 | 145 | 145 | 143 | 143 | 1,130,000 |
2017/08/17 | 145 | 148 | 144 | 148 | 1,354,100 |
2017/08/16 | 141 | 145 | 140 | 144 | 1,117,400 |
2017/08/15 | 140 | 141 | 139 | 140 | 1,062,900 |
2017/08/14 | 141 | 142 | 136 | 138 | 1,749,000 |
2017/08/10 | 145 | 146 | 144 | 144 | 1,217,400 |
2017/08/09 | 149 | 149 | 144 | 146 | 1,958,000 |
2017/08/08 | 148 | 149 | 147 | 147 | 1,068,300 |
2017/08/07 | 149 | 150 | 148 | 149 | 2,102,000 |
2017/08/04 | 160 | 162 | 146 | 148 | 6,009,200 |
2017/08/03 | 161 | 165 | 160 | 161 | 1,232,700 |
2017/08/02 | 162 | 163 | 161 | 162 | 507,000 |
2017/08/01 | 165 | 167 | 160 | 162 | 2,600,200 |
2017/07/31 | 164 | 165 | 162 | 164 | 1,751,500 |
2017/07/28 | 166 | 166 | 164 | 165 | 873,600 |
2017/07/27 | 167 | 167 | 165 | 167 | 492,800 |
2017/07/26 | 165 | 167 | 164 | 167 | 1,063,400 |
2017/07/25 | 165 | 166 | 163 | 165 | 515,700 |
2017/07/24 | 164 | 165 | 164 | 164 | 491,600 |
2017/07/21 | 165 | 166 | 165 | 166 | 377,200 |
2017/07/20 | 165 | 166 | 164 | 166 | 562,600 |
2017/07/19 | 165 | 169 | 164 | 164 | 3,575,100 |
2017/07/18 | 167 | 167 | 163 | 164 | 966,900 |
2017/07/14 | 169 | 170 | 166 | 166 | 887,000 |
2017/07/13 | 171 | 172 | 168 | 168 | 1,711,800 |
2017/07/12 | 166 | 173 | 165 | 171 | 4,249,800 |
2017/07/11 | 165 | 167 | 165 | 166 | 438,600 |
2017/07/10 | 166 | 167 | 165 | 166 | 604,400 |
2017/07/07 | 165 | 167 | 164 | 165 | 953,400 |
2017/07/06 | 164 | 167 | 163 | 166 | 2,278,000 |
2017/07/05 | 164 | 164 | 161 | 163 | 1,432,100 |
2017/07/04 | 166 | 167 | 163 | 163 | 1,481,700 |
2017/07/03 | 167 | 168 | 166 | 167 | 503,700 |
2017/06/30 | 167 | 168 | 165 | 166 | 1,062,800 |
2017/06/29 | 169 | 170 | 167 | 168 | 1,033,600 |
2017/06/28 | 168 | 171 | 167 | 167 | 1,825,900 |
2017/06/27 | 167 | 170 | 166 | 168 | 1,337,800 |
2017/06/26 | 166 | 170 | 165 | 167 | 1,276,200 |
2017/06/23 | 167 | 168 | 163 | 166 | 1,515,400 |
2017/06/22 | 163 | 168 | 163 | 166 | 1,090,700 |
2017/06/21 | 164 | 166 | 163 | 163 | 870,200 |
2017/06/20 | 170 | 170 | 164 | 165 | 1,264,600 |
2017/06/19 | 165 | 170 | 164 | 168 | 2,278,400 |
2017/06/16 | 162 | 165 | 161 | 164 | 1,377,800 |
2017/06/15 | 161 | 162 | 161 | 161 | 434,400 |
2017/06/14 | 163 | 163 | 161 | 161 | 481,400 |
2017/06/13 | 160 | 163 | 160 | 161 | 946,600 |
2017/06/12 | 163 | 164 | 161 | 161 | 993,000 |
2017/06/09 | 163 | 164 | 162 | 163 | 683,600 |
2017/06/08 | 164 | 166 | 162 | 162 | 2,438,900 |
2017/06/07 | 164 | 164 | 161 | 164 | 1,965,100 |
2017/06/06 | 167 | 167 | 163 | 164 | 1,957,400 |
2017/06/05 | 168 | 170 | 166 | 167 | 1,162,400 |
2017/06/02 | 165 | 168 | 165 | 168 | 1,166,800 |
2017/06/01 | 166 | 168 | 165 | 165 | 1,486,900 |
2017/05/31 | 166 | 168 | 165 | 166 | 1,556,000 |
2017/05/30 | 168 | 169 | 166 | 167 | 1,460,600 |
2017/05/29 | 172 | 172 | 168 | 169 | 1,791,000 |
2017/05/26 | 175 | 175 | 171 | 172 | 1,503,600 |
2017/05/25 | 175 | 177 | 175 | 175 | 1,123,000 |
2017/05/24 | 176 | 179 | 175 | 176 | 1,614,600 |
2017/05/23 | 176 | 179 | 175 | 175 | 1,830,500 |
2017/05/22 | 175 | 177 | 174 | 176 | 931,800 |
2017/05/19 | 174 | 176 | 173 | 175 | 810,500 |
2017/05/18 | 176 | 177 | 172 | 174 | 1,056,500 |
2017/05/17 | 176 | 179 | 176 | 177 | 900,300 |
2017/05/16 | 177 | 180 | 176 | 177 | 1,483,600 |
2017/05/15 | 180 | 180 | 177 | 178 | 859,000 |
2017/05/12 | 181 | 182 | 177 | 181 | 954,200 |
2017/05/11 | 183 | 185 | 182 | 183 | 626,800 |
2017/05/10 | 180 | 186 | 179 | 183 | 1,523,400 |
2017/05/09 | 179 | 185 | 178 | 179 | 2,210,300 |
2017/05/08 | 176 | 179 | 175 | 177 | 1,279,700 |
2017/05/02 | 175 | 175 | 172 | 174 | 707,200 |
2017/05/01 | 174 | 175 | 174 | 175 | 294,000 |
2017/04/28 | 175 | 176 | 174 | 175 | 623,200 |
2017/04/27 | 175 | 176 | 174 | 174 | 746,800 |
2017/04/26 | 172 | 175 | 172 | 174 | 1,221,800 |
2017/04/25 | 171 | 173 | 169 | 171 | 877,700 |
2017/04/24 | 177 | 177 | 172 | 172 | 1,333,400 |
2017/04/21 | 173 | 178 | 173 | 176 | 729,000 |
2017/04/20 | 178 | 178 | 175 | 175 | 434,300 |
2017/04/19 | 176 | 177 | 175 | 175 | 653,800 |
2017/04/18 | 175 | 179 | 174 | 176 | 1,092,200 |
2017/04/17 | 167 | 175 | 166 | 174 | 1,263,600 |
2017/04/14 | 174 | 175 | 170 | 170 | 1,345,900 |
2017/04/13 | 173 | 177 | 172 | 175 | 1,114,800 |
2017/04/12 | 176 | 177 | 173 | 175 | 1,655,600 |
2017/04/11 | 184 | 184 | 178 | 178 | 1,857,800 |
2017/04/10 | 186 | 188 | 185 | 186 | 592,300 |
2017/04/07 | 187 | 189 | 182 | 187 | 1,847,700 |
2017/04/06 | 191 | 192 | 185 | 186 | 1,522,100 |
2017/04/05 | 190 | 194 | 190 | 191 | 906,700 |
2017/04/04 | 194 | 196 | 190 | 191 | 1,299,600 |
2017/04/03 | 190 | 198 | 190 | 195 | 2,886,200 |
2017/03/31 | 190 | 200 | 188 | 191 | 2,904,600 |
2017/03/30 | 193 | 193 | 189 | 189 | 1,023,900 |
2017/03/29 | 189 | 193 | 188 | 193 | 1,254,500 |
2017/03/28 | 190 | 191 | 187 | 188 | 1,164,700 |
2017/03/27 | 193 | 194 | 189 | 190 | 1,225,300 |
2017/03/24 | 192 | 195 | 191 | 194 | 910,900 |
2017/03/23 | 196 | 197 | 191 | 192 | 1,686,600 |
2017/03/22 | 195 | 199 | 194 | 196 | 2,076,500 |
2017/03/21 | 196 | 201 | 195 | 200 | 3,315,900 |
2017/03/17 | 192 | 197 | 190 | 196 | 1,848,300 |
2017/03/16 | 193 | 194 | 189 | 193 | 1,505,600 |
2017/03/15 | 194 | 196 | 192 | 193 | 1,027,200 |
2017/03/14 | 192 | 195 | 189 | 194 | 2,395,900 |
2017/03/13 | 202 | 202 | 191 | 192 | 3,760,200 |
2017/03/10 | 205 | 205 | 201 | 202 | 2,405,800 |
2017/03/09 | 203 | 204 | 200 | 203 | 3,520,900 |
2017/03/08 | 196 | 201 | 196 | 199 | 3,238,800 |
2017/03/07 | 198 | 203 | 195 | 196 | 6,368,500 |
2017/03/06 | 191 | 198 | 190 | 198 | 5,700,500 |
2017/03/03 | 187 | 191 | 185 | 189 | 2,513,400 |
2017/03/02 | 187 | 187 | 185 | 186 | 968,300 |
2017/03/01 | 184 | 186 | 183 | 185 | 1,639,700 |
2017/02/28 | 184 | 189 | 183 | 183 | 3,084,100 |
2017/02/27 | 182 | 187 | 182 | 183 | 1,947,000 |
2017/02/24 | 184 | 185 | 182 | 183 | 1,230,300 |
2017/02/23 | 188 | 189 | 182 | 182 | 3,413,100 |
2017/02/22 | 180 | 181 | 179 | 181 | 770,400 |
2017/02/21 | 180 | 181 | 179 | 179 | 1,013,400 |
2017/02/20 | 179 | 181 | 179 | 180 | 636,600 |
2017/02/17 | 179 | 180 | 178 | 179 | 1,179,200 |
2017/02/16 | 180 | 183 | 179 | 179 | 1,407,400 |
2017/02/15 | 179 | 182 | 178 | 179 | 1,882,800 |
2017/02/14 | 180 | 180 | 178 | 179 | 1,229,600 |
2017/02/13 | 183 | 183 | 178 | 178 | 1,592,200 |
2017/02/10 | 179 | 179 | 177 | 179 | 1,436,500 |
2017/02/09 | 177 | 182 | 176 | 177 | 3,100,000 |
2017/02/08 | 177 | 179 | 174 | 176 | 2,342,700 |
2017/02/07 | 182 | 182 | 177 | 178 | 2,484,000 |
2017/02/06 | 185 | 185 | 180 | 181 | 3,395,400 |
2017/02/03 | 181 | 193 | 176 | 182 | 34,766,300 |
2017/02/02 | 183 | 208 | 181 | 190 | 54,669,600 |
2017/02/01 | 186 | 189 | 173 | 174 | 11,690,200 |
2017/01/31 | 172 | 173 | 170 | 171 | 743,900 |
2017/01/30 | 172 | 175 | 171 | 174 | 1,788,900 |
2017/01/27 | 167 | 180 | 167 | 169 | 6,702,500 |
2017/01/26 | 168 | 168 | 166 | 167 | 700,300 |
2017/01/25 | 167 | 169 | 166 | 167 | 977,100 |
2017/01/24 | 167 | 168 | 166 | 166 | 829,000 |
2017/01/23 | 169 | 169 | 167 | 167 | 669,200 |
2017/01/20 | 168 | 169 | 167 | 169 | 419,800 |
2017/01/19 | 170 | 171 | 166 | 167 | 876,900 |
2017/01/18 | 171 | 172 | 168 | 169 | 924,500 |
2017/01/17 | 177 | 178 | 170 | 170 | 4,078,800 |
2017/01/16 | 169 | 189 | 167 | 182 | 8,059,500 |
2017/01/13 | 167 | 169 | 167 | 169 | 832,400 |
2017/01/12 | 171 | 173 | 168 | 168 | 1,814,500 |
2017/01/11 | 171 | 172 | 171 | 171 | 653,100 |
2017/01/10 | 172 | 174 | 169 | 172 | 1,559,700 |
2017/01/06 | 170 | 175 | 169 | 172 | 2,260,400 |
2017/01/05 | 168 | 172 | 167 | 169 | 1,598,300 |
2017/01/04 | 166 | 169 | 165 | 167 | 1,308,400 |