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 |
|---|---|---|---|---|---|
| 2022/12/30 | 220 | 222 | 217 | 219 | 1,808,200 |
| 2022/12/29 | 218 | 220 | 218 | 218 | 1,775,100 |
| 2022/12/28 | 220 | 220 | 217 | 219 | 1,005,300 |
| 2022/12/27 | 217 | 221 | 216 | 220 | 1,673,200 |
| 2022/12/26 | 214 | 220 | 214 | 218 | 1,823,500 |
| 2022/12/23 | 212 | 215 | 209 | 213 | 1,868,200 |
| 2022/12/22 | 215 | 217 | 213 | 213 | 1,364,800 |
| 2022/12/21 | 211 | 216 | 210 | 214 | 2,127,600 |
| 2022/12/20 | 216 | 216 | 207 | 211 | 4,585,600 |
| 2022/12/19 | 218 | 220 | 215 | 216 | 2,471,400 |
| 2022/12/16 | 219 | 220 | 217 | 219 | 2,170,100 |
| 2022/12/15 | 221 | 222 | 220 | 220 | 903,800 |
| 2022/12/14 | 223 | 223 | 219 | 221 | 1,193,200 |
| 2022/12/13 | 220 | 223 | 220 | 221 | 1,433,700 |
| 2022/12/12 | 216 | 222 | 215 | 221 | 2,541,000 |
| 2022/12/09 | 219 | 222 | 218 | 218 | 1,632,900 |
| 2022/12/08 | 221 | 222 | 217 | 220 | 2,352,800 |
| 2022/12/07 | 220 | 225 | 220 | 222 | 1,720,000 |
| 2022/12/06 | 217 | 225 | 216 | 222 | 3,213,900 |
| 2022/12/05 | 220 | 220 | 215 | 217 | 3,497,400 |
| 2022/12/02 | 220 | 221 | 217 | 221 | 4,055,500 |
| 2022/12/01 | 225 | 225 | 221 | 221 | 2,585,000 |
| 2022/11/30 | 227 | 227 | 221 | 222 | 4,949,500 |
| 2022/11/29 | 233 | 234 | 227 | 229 | 5,239,200 |
| 2022/11/28 | 235 | 235 | 232 | 233 | 2,026,200 |
| 2022/11/25 | 234 | 237 | 232 | 235 | 2,989,300 |
| 2022/11/24 | 235 | 237 | 232 | 233 | 3,314,100 |
| 2022/11/22 | 227 | 234 | 227 | 232 | 4,549,000 |
| 2022/11/21 | 225 | 229 | 220 | 226 | 5,809,700 |
| 2022/11/18 | 224 | 229 | 222 | 223 | 3,905,900 |
| 2022/11/17 | 224 | 225 | 220 | 223 | 2,183,100 |
| 2022/11/16 | 225 | 227 | 222 | 223 | 4,157,500 |
| 2022/11/15 | 230 | 234 | 223 | 226 | 5,449,900 |
| 2022/11/14 | 250 | 254 | 230 | 230 | 13,746,500 |
| 2022/11/11 | 228 | 258 | 221 | 254 | 24,654,200 |
| 2022/11/10 | 224 | 229 | 222 | 224 | 4,317,900 |
| 2022/11/09 | 222 | 230 | 222 | 224 | 3,160,300 |
| 2022/11/08 | 220 | 223 | 218 | 222 | 2,188,500 |
| 2022/11/07 | 216 | 221 | 215 | 221 | 1,864,800 |
| 2022/11/04 | 213 | 217 | 210 | 214 | 1,937,800 |
| 2022/11/02 | 222 | 223 | 214 | 214 | 4,037,600 |
| 2022/11/01 | 224 | 226 | 222 | 224 | 1,649,600 |
| 2022/10/31 | 222 | 226 | 221 | 224 | 1,146,900 |
| 2022/10/28 | 222 | 223 | 219 | 221 | 2,412,400 |
| 2022/10/27 | 224 | 227 | 222 | 223 | 2,033,300 |
| 2022/10/26 | 226 | 229 | 222 | 223 | 2,669,600 |
| 2022/10/25 | 224 | 229 | 221 | 224 | 2,768,500 |
| 2022/10/24 | 227 | 227 | 220 | 224 | 3,332,400 |
| 2022/10/21 | 217 | 228 | 216 | 226 | 4,439,000 |
| 2022/10/20 | 215 | 218 | 212 | 217 | 1,479,000 |
| 2022/10/19 | 218 | 219 | 215 | 215 | 1,152,700 |
| 2022/10/18 | 214 | 219 | 214 | 218 | 2,009,200 |
| 2022/10/17 | 207 | 215 | 206 | 214 | 2,207,200 |
| 2022/10/14 | 211 | 211 | 207 | 208 | 1,956,900 |
| 2022/10/13 | 206 | 211 | 203 | 208 | 3,224,100 |
| 2022/10/12 | 207 | 209 | 205 | 207 | 1,818,700 |
| 2022/10/11 | 211 | 213 | 206 | 208 | 3,421,100 |
| 2022/10/07 | 213 | 215 | 211 | 211 | 2,073,800 |
| 2022/10/06 | 217 | 219 | 213 | 214 | 1,710,900 |
| 2022/10/05 | 228 | 228 | 216 | 216 | 3,671,100 |
| 2022/10/04 | 219 | 227 | 219 | 225 | 4,036,300 |
| 2022/10/03 | 219 | 219 | 210 | 216 | 3,506,500 |
| 2022/09/30 | 216 | 222 | 216 | 219 | 2,410,500 |
| 2022/09/29 | 216 | 221 | 213 | 219 | 3,080,900 |
| 2022/09/28 | 216 | 220 | 210 | 212 | 2,675,500 |
| 2022/09/27 | 216 | 219 | 214 | 216 | 2,172,300 |
| 2022/09/26 | 213 | 216 | 212 | 215 | 1,712,700 |
| 2022/09/22 | 212 | 216 | 211 | 215 | 2,591,600 |
| 2022/09/21 | 220 | 220 | 211 | 215 | 4,278,800 |
| 2022/09/20 | 223 | 224 | 218 | 220 | 3,085,000 |
| 2022/09/16 | 228 | 228 | 222 | 222 | 2,935,000 |
| 2022/09/15 | 228 | 231 | 226 | 229 | 1,309,500 |
| 2022/09/14 | 223 | 231 | 223 | 227 | 2,752,600 |
| 2022/09/13 | 229 | 233 | 227 | 229 | 3,738,500 |
| 2022/09/12 | 232 | 236 | 229 | 231 | 4,035,900 |
| 2022/09/09 | 227 | 235 | 225 | 230 | 5,709,700 |
| 2022/09/08 | 225 | 227 | 222 | 225 | 2,970,400 |
| 2022/09/07 | 222 | 225 | 219 | 225 | 2,348,400 |
| 2022/09/06 | 218 | 223 | 218 | 223 | 2,867,100 |
| 2022/09/05 | 213 | 218 | 211 | 216 | 2,866,100 |
| 2022/09/02 | 220 | 225 | 212 | 215 | 4,189,500 |
| 2022/09/01 | 225 | 225 | 218 | 219 | 5,131,700 |
| 2022/08/31 | 229 | 232 | 224 | 227 | 4,085,900 |
| 2022/08/30 | 222 | 232 | 220 | 225 | 4,449,100 |
| 2022/08/29 | 218 | 221 | 217 | 220 | 2,228,400 |
| 2022/08/26 | 226 | 229 | 222 | 223 | 3,365,800 |
| 2022/08/25 | 223 | 227 | 220 | 224 | 3,445,400 |
| 2022/08/24 | 231 | 232 | 221 | 223 | 8,318,100 |
| 2022/08/23 | 235 | 238 | 231 | 231 | 5,753,100 |
| 2022/08/22 | 233 | 239 | 229 | 230 | 4,434,500 |
| 2022/08/19 | 248 | 248 | 233 | 234 | 7,553,200 |
| 2022/08/18 | 232 | 246 | 232 | 245 | 7,159,300 |
| 2022/08/17 | 236 | 239 | 233 | 235 | 4,404,800 |
| 2022/08/16 | 231 | 238 | 228 | 235 | 7,520,500 |
| 2022/08/15 | 240 | 241 | 231 | 232 | 6,966,400 |
| 2022/08/12 | 245 | 253 | 241 | 241 | 11,029,400 |
| 2022/08/10 | 243 | 259 | 237 | 246 | 15,950,500 |
| 2022/08/09 | 230 | 253 | 229 | 245 | 21,189,500 |
| 2022/08/08 | 211 | 233 | 207 | 232 | 14,977,500 |
| 2022/08/05 | 215 | 221 | 208 | 213 | 15,081,800 |
| 2022/08/04 | 201 | 204 | 196 | 204 | 4,810,900 |
| 2022/08/03 | 200 | 202 | 197 | 200 | 2,228,000 |
| 2022/08/02 | 201 | 201 | 198 | 199 | 2,005,300 |
| 2022/08/01 | 199 | 202 | 196 | 201 | 2,002,600 |
| 2022/07/29 | 203 | 203 | 198 | 199 | 2,584,100 |
| 2022/07/28 | 204 | 205 | 200 | 203 | 1,654,200 |
| 2022/07/27 | 203 | 206 | 201 | 201 | 1,854,500 |
| 2022/07/26 | 200 | 203 | 198 | 203 | 2,252,700 |
| 2022/07/25 | 208 | 209 | 200 | 200 | 4,264,100 |
| 2022/07/22 | 211 | 212 | 207 | 208 | 1,951,100 |
| 2022/07/21 | 210 | 213 | 208 | 209 | 3,142,800 |
| 2022/07/20 | 211 | 215 | 210 | 212 | 2,067,700 |
| 2022/07/19 | 209 | 210 | 206 | 209 | 1,995,700 |
| 2022/07/15 | 213 | 214 | 207 | 210 | 4,160,300 |
| 2022/07/14 | 219 | 219 | 211 | 212 | 6,196,800 |
| 2022/07/13 | 228 | 235 | 217 | 219 | 12,184,300 |
| 2022/07/12 | 225 | 233 | 222 | 229 | 9,502,000 |
| 2022/07/11 | 203 | 233 | 202 | 229 | 27,434,200 |
| 2022/07/08 | 198 | 202 | 195 | 201 | 4,521,700 |
| 2022/07/07 | 194 | 198 | 194 | 198 | 1,934,900 |
| 2022/07/06 | 193 | 198 | 193 | 194 | 1,595,000 |
| 2022/07/05 | 200 | 200 | 193 | 194 | 2,849,200 |
| 2022/07/04 | 201 | 203 | 197 | 198 | 3,891,300 |
| 2022/07/01 | 201 | 203 | 196 | 197 | 3,569,800 |
| 2022/06/30 | 204 | 207 | 201 | 201 | 3,123,600 |
| 2022/06/29 | 199 | 206 | 198 | 205 | 4,154,600 |
| 2022/06/28 | 198 | 203 | 198 | 201 | 4,424,500 |
| 2022/06/27 | 195 | 200 | 193 | 198 | 2,698,400 |
| 2022/06/24 | 192 | 195 | 191 | 195 | 1,909,000 |
| 2022/06/23 | 190 | 193 | 190 | 190 | 1,157,300 |
| 2022/06/22 | 195 | 196 | 189 | 191 | 3,184,600 |
| 2022/06/21 | 194 | 199 | 190 | 195 | 3,140,600 |
| 2022/06/20 | 201 | 201 | 192 | 194 | 3,225,200 |
| 2022/06/17 | 185 | 200 | 183 | 195 | 7,032,200 |
| 2022/06/16 | 191 | 191 | 185 | 186 | 2,108,400 |
| 2022/06/15 | 192 | 194 | 187 | 188 | 2,238,500 |
| 2022/06/14 | 191 | 192 | 187 | 192 | 2,481,800 |
| 2022/06/13 | 195 | 197 | 193 | 193 | 1,494,700 |
| 2022/06/10 | 196 | 198 | 194 | 196 | 1,917,500 |
| 2022/06/09 | 195 | 201 | 193 | 198 | 3,345,000 |
| 2022/06/08 | 190 | 195 | 190 | 193 | 1,371,600 |
| 2022/06/07 | 193 | 193 | 189 | 191 | 1,846,500 |
| 2022/06/06 | 188 | 193 | 188 | 192 | 2,302,100 |
| 2022/06/03 | 190 | 191 | 187 | 189 | 2,598,700 |
| 2022/06/02 | 199 | 199 | 188 | 189 | 4,947,600 |
| 2022/06/01 | 198 | 202 | 198 | 198 | 2,696,300 |
| 2022/05/31 | 205 | 206 | 200 | 201 | 4,229,600 |
| 2022/05/30 | 206 | 207 | 202 | 205 | 4,167,200 |
| 2022/05/27 | 206 | 208 | 202 | 205 | 3,009,900 |
| 2022/05/26 | 196 | 207 | 196 | 206 | 6,923,400 |
| 2022/05/25 | 200 | 200 | 194 | 196 | 3,139,000 |
| 2022/05/24 | 200 | 203 | 197 | 201 | 2,451,200 |
| 2022/05/23 | 211 | 212 | 199 | 200 | 6,862,200 |
| 2022/05/20 | 201 | 212 | 200 | 211 | 6,603,900 |
| 2022/05/19 | 193 | 203 | 193 | 203 | 4,812,900 |
| 2022/05/18 | 199 | 203 | 195 | 201 | 6,364,300 |
| 2022/05/17 | 194 | 200 | 193 | 199 | 4,953,600 |
| 2022/05/16 | 195 | 203 | 193 | 195 | 6,476,500 |
| 2022/05/13 | 181 | 194 | 181 | 193 | 5,726,100 |
| 2022/05/12 | 191 | 196 | 182 | 183 | 9,182,000 |
| 2022/05/11 | 178 | 199 | 176 | 194 | 11,514,500 |
| 2022/05/10 | 171 | 174 | 167 | 173 | 3,028,700 |
| 2022/05/09 | 174 | 176 | 170 | 172 | 2,989,100 |
| 2022/05/06 | 176 | 178 | 171 | 177 | 2,639,400 |
| 2022/05/02 | 182 | 183 | 177 | 178 | 3,208,900 |
| 2022/04/28 | 185 | 185 | 180 | 182 | 2,389,900 |
| 2022/04/27 | 181 | 186 | 180 | 186 | 2,045,900 |
| 2022/04/26 | 182 | 186 | 179 | 186 | 2,203,800 |
| 2022/04/25 | 180 | 184 | 179 | 182 | 1,661,700 |
| 2022/04/22 | 188 | 188 | 181 | 184 | 4,103,700 |
| 2022/04/21 | 188 | 191 | 187 | 190 | 1,726,600 |
| 2022/04/20 | 192 | 193 | 187 | 187 | 2,624,000 |
| 2022/04/19 | 189 | 193 | 189 | 191 | 1,570,900 |
| 2022/04/18 | 195 | 195 | 188 | 189 | 2,914,500 |
| 2022/04/15 | 195 | 204 | 193 | 196 | 4,346,600 |
| 2022/04/14 | 193 | 198 | 192 | 197 | 1,875,800 |
| 2022/04/13 | 186 | 193 | 186 | 192 | 1,592,500 |
| 2022/04/12 | 185 | 189 | 183 | 186 | 2,036,100 |
| 2022/04/11 | 193 | 193 | 184 | 186 | 2,480,500 |
| 2022/04/08 | 190 | 193 | 189 | 191 | 1,423,500 |
| 2022/04/07 | 190 | 193 | 189 | 189 | 2,436,000 |
| 2022/04/06 | 201 | 202 | 193 | 194 | 4,306,900 |
| 2022/04/05 | 209 | 211 | 204 | 204 | 2,577,500 |
| 2022/04/04 | 216 | 218 | 205 | 207 | 5,025,000 |
| 2022/04/01 | 212 | 217 | 207 | 213 | 4,208,700 |
| 2022/03/31 | 207 | 215 | 207 | 212 | 4,188,900 |
| 2022/03/30 | 204 | 212 | 204 | 211 | 5,547,700 |
| 2022/03/29 | 195 | 203 | 194 | 201 | 5,654,700 |
| 2022/03/28 | 195 | 196 | 192 | 194 | 2,291,200 |
| 2022/03/25 | 194 | 196 | 191 | 195 | 2,683,900 |
| 2022/03/24 | 192 | 195 | 190 | 194 | 2,974,900 |
| 2022/03/23 | 192 | 197 | 192 | 194 | 2,964,800 |
| 2022/03/22 | 192 | 193 | 188 | 190 | 1,742,400 |
| 2022/03/18 | 184 | 191 | 183 | 191 | 3,507,100 |
| 2022/03/17 | 184 | 186 | 181 | 184 | 1,973,200 |
| 2022/03/16 | 181 | 181 | 178 | 181 | 1,489,900 |
| 2022/03/15 | 180 | 180 | 177 | 178 | 1,515,300 |
| 2022/03/14 | 177 | 183 | 177 | 180 | 1,853,300 |
| 2022/03/11 | 176 | 179 | 175 | 179 | 1,171,400 |
| 2022/03/10 | 177 | 180 | 176 | 178 | 2,066,200 |
| 2022/03/09 | 175 | 177 | 170 | 173 | 2,352,700 |
| 2022/03/08 | 173 | 179 | 172 | 176 | 2,372,000 |
| 2022/03/07 | 174 | 177 | 172 | 174 | 2,483,700 |
| 2022/03/04 | 185 | 185 | 178 | 181 | 2,889,400 |
| 2022/03/03 | 188 | 189 | 183 | 187 | 2,580,200 |
| 2022/03/02 | 186 | 189 | 182 | 187 | 3,765,000 |
| 2022/03/01 | 185 | 190 | 183 | 189 | 4,042,500 |
| 2022/02/28 | 179 | 184 | 176 | 183 | 2,970,300 |
| 2022/02/25 | 168 | 177 | 168 | 177 | 3,767,900 |
| 2022/02/24 | 171 | 176 | 163 | 167 | 6,053,700 |
| 2022/02/22 | 171 | 175 | 170 | 174 | 3,153,100 |
| 2022/02/21 | 176 | 177 | 171 | 173 | 2,419,100 |
| 2022/02/18 | 174 | 180 | 174 | 177 | 2,320,500 |
| 2022/02/17 | 181 | 182 | 178 | 179 | 1,858,400 |
| 2022/02/16 | 184 | 185 | 180 | 183 | 1,761,900 |
| 2022/02/15 | 183 | 185 | 180 | 181 | 1,968,400 |
| 2022/02/14 | 179 | 186 | 178 | 183 | 3,475,800 |
| 2022/02/10 | 188 | 189 | 178 | 183 | 6,786,600 |
| 2022/02/09 | 183 | 190 | 181 | 186 | 7,491,500 |
| 2022/02/08 | 197 | 204 | 181 | 183 | 18,041,500 |
| 2022/02/07 | 197 | 201 | 193 | 199 | 9,851,200 |
| 2022/02/04 | 182 | 196 | 174 | 194 | 28,249,400 |
| 2022/02/03 | 177 | 178 | 169 | 171 | 4,129,100 |
| 2022/02/02 | 169 | 175 | 168 | 174 | 2,052,800 |
| 2022/02/01 | 169 | 172 | 165 | 167 | 3,491,400 |
| 2022/01/31 | 160 | 168 | 160 | 165 | 3,364,000 |
| 2022/01/28 | 160 | 165 | 157 | 164 | 3,757,800 |
| 2022/01/27 | 167 | 168 | 156 | 160 | 5,685,100 |
| 2022/01/26 | 163 | 171 | 163 | 167 | 2,858,300 |
| 2022/01/25 | 174 | 175 | 164 | 164 | 4,613,900 |
| 2022/01/24 | 173 | 176 | 169 | 173 | 3,227,400 |
| 2022/01/21 | 174 | 177 | 172 | 176 | 2,293,100 |
| 2022/01/20 | 170 | 179 | 170 | 177 | 2,621,200 |
| 2022/01/19 | 180 | 181 | 173 | 174 | 3,976,000 |
| 2022/01/18 | 182 | 187 | 180 | 182 | 2,790,700 |
| 2022/01/17 | 186 | 187 | 182 | 182 | 2,168,500 |
| 2022/01/14 | 187 | 188 | 183 | 186 | 4,019,700 |
| 2022/01/13 | 192 | 193 | 188 | 188 | 2,913,600 |
| 2022/01/12 | 191 | 195 | 191 | 194 | 2,403,600 |
| 2022/01/11 | 189 | 192 | 185 | 191 | 3,721,600 |
| 2022/01/07 | 194 | 196 | 187 | 191 | 5,512,200 |
| 2022/01/06 | 195 | 197 | 191 | 195 | 2,969,600 |
| 2022/01/05 | 203 | 203 | 195 | 195 | 4,406,900 |
| 2022/01/04 | 204 | 205 | 201 | 203 | 1,269,100 |