日本電信電話(9432)の株価時系列情報
日本電信電話(9432)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 |
|---|---|---|---|---|---|
| 1992/12/30 | 574,000 | 576,000 | 571,000 | 571,000 | 1,641 |
| 1992/12/29 | 575,000 | 581,000 | 574,000 | 581,000 | 2,603 |
| 1992/12/28 | 583,000 | 584,000 | 575,000 | 575,000 | 3,168 |
| 1992/12/25 | 594,000 | 597,000 | 578,000 | 580,000 | 7,189 |
| 1992/12/24 | 578,000 | 596,000 | 577,000 | 592,000 | 12,833 |
| 1992/12/22 | 562,000 | 574,000 | 561,000 | 572,000 | 7,106 |
| 1992/12/21 | 563,000 | 564,000 | 560,000 | 562,000 | 3,304 |
| 1992/12/18 | 559,000 | 563,000 | 558,000 | 563,000 | 5,915 |
| 1992/12/17 | 550,000 | 557,000 | 548,000 | 557,000 | 3,144 |
| 1992/12/16 | 554,000 | 556,000 | 549,000 | 549,000 | 3,849 |
| 1992/12/15 | 552,000 | 555,000 | 549,000 | 554,000 | 5,245 |
| 1992/12/14 | 541,999 | 552,000 | 541,000 | 550,000 | 4,793 |
| 1992/12/11 | 532,000 | 544,000 | 530,000 | 543,000 | 5,992 |
| 1992/12/10 | 524,000 | 538,000 | 523,000 | 528,000 | 3,525 |
| 1992/12/09 | 520,000 | 525,000 | 518,999 | 520,000 | 1,821 |
| 1992/12/08 | 523,000 | 524,000 | 518,000 | 521,000 | 1,518 |
| 1992/12/07 | 530,000 | 530,000 | 521,000 | 521,000 | 925 |
| 1992/12/04 | 528,000 | 530,000 | 524,000 | 524,000 | 1,000 |
| 1992/12/03 | 537,000 | 537,000 | 528,000 | 528,000 | 1,223 |
| 1992/12/02 | 533,000 | 539,000 | 532,000 | 537,000 | 1,034 |
| 1992/12/01 | 539,000 | 540,000 | 531,000 | 532,000 | 1,350 |
| 1992/11/30 | 538,000 | 541,000 | 533,000 | 540,000 | 1,370 |
| 1992/11/27 | 536,000 | 537,000 | 531,000 | 535,000 | 2,611 |
| 1992/11/26 | 534,000 | 543,000 | 531,000 | 539,000 | 2,272 |
| 1992/11/25 | 529,000 | 538,000 | 523,000 | 534,000 | 2,353 |
| 1992/11/24 | 530,000 | 535,000 | 530,000 | 531,000 | 1,236 |
| 1992/11/20 | 528,000 | 539,000 | 525,000 | 529,000 | 2,239 |
| 1992/11/19 | 531,000 | 539,000 | 525,000 | 526,000 | 2,189 |
| 1992/11/18 | 507,000 | 540,000 | 504,000 | 526,000 | 2,644 |
| 1992/11/17 | 504,000 | 508,000 | 502,000 | 502,000 | 1,523 |
| 1992/11/16 | 506,000 | 508,000 | 503,000 | 504,000 | 1,031 |
| 1992/11/13 | 505,000 | 510,000 | 501,000 | 509,000 | 2,856 |
| 1992/11/12 | 510,000 | 513,000 | 500,000 | 506,000 | 3,881 |
| 1992/11/11 | 518,000 | 522,000 | 513,000 | 513,999 | 1,978 |
| 1992/11/10 | 525,000 | 525,000 | 520,000 | 522,000 | 1,272 |
| 1992/11/09 | 533,000 | 535,000 | 515,000 | 515,000 | 2,464 |
| 1992/11/06 | 540,000 | 541,999 | 535,000 | 535,000 | 2,269 |
| 1992/11/05 | 544,000 | 548,000 | 541,000 | 541,000 | 1,607 |
| 1992/11/04 | 546,000 | 550,000 | 545,000 | 549,000 | 916 |
| 1992/11/02 | 549,000 | 552,000 | 544,000 | 552,000 | 1,584 |
| 1992/10/30 | 567,000 | 568,000 | 550,000 | 552,000 | 2,773 |
| 1992/10/29 | 569,999 | 571,000 | 567,000 | 569,000 | 2,074 |
| 1992/10/28 | 568,000 | 573,000 | 567,000 | 569,999 | 3,311 |
| 1992/10/27 | 568,000 | 572,000 | 563,000 | 567,000 | 4,043 |
| 1992/10/26 | 591,000 | 592,000 | 567,000 | 567,000 | 7,176 |
| 1992/10/23 | 601,000 | 604,000 | 585,000 | 597,000 | 22,846 |
| 1992/10/22 | 538,000 | 543,000 | 537,000 | 541,000 | 1,553 |
| 1992/10/21 | 540,000 | 541,999 | 536,000 | 541,999 | 1,068 |
| 1992/10/20 | 540,000 | 544,000 | 535,000 | 544,000 | 1,322 |
| 1992/10/19 | 549,000 | 549,000 | 540,000 | 540,000 | 1,075 |
| 1992/10/16 | 552,000 | 555,000 | 545,000 | 545,000 | 1,192 |
| 1992/10/15 | 551,000 | 556,000 | 541,999 | 556,000 | 1,188 |
| 1992/10/14 | 564,000 | 564,000 | 550,000 | 550,000 | 1,520 |
| 1992/10/13 | 555,000 | 562,000 | 551,000 | 556,000 | 1,473 |
| 1992/10/12 | 548,000 | 553,000 | 546,000 | 551,000 | 1,666 |
| 1992/10/09 | 549,000 | 552,000 | 536,000 | 536,000 | 2,898 |
| 1992/10/08 | 549,000 | 554,000 | 540,000 | 544,000 | 1,104 |
| 1992/10/07 | 555,000 | 559,000 | 546,000 | 546,999 | 1,214 |
| 1992/10/06 | 535,000 | 545,000 | 531,000 | 545,000 | 1,164 |
| 1992/10/05 | 540,000 | 544,000 | 532,000 | 535,000 | 1,470 |
| 1992/10/02 | 543,000 | 549,000 | 540,000 | 540,000 | 2,235 |
| 1992/10/01 | 561,000 | 564,000 | 533,000 | 540,000 | 4,819 |
| 1992/09/30 | 577,000 | 577,000 | 560,000 | 560,000 | 5,099 |
| 1992/09/29 | 587,000 | 587,000 | 569,999 | 577,000 | 1,585 |
| 1992/09/28 | 580,000 | 585,000 | 577,000 | 577,000 | 1,507 |
| 1992/09/25 | 590,000 | 594,000 | 580,000 | 580,000 | 2,289 |
| 1992/09/24 | 596,000 | 599,000 | 590,000 | 594,000 | 3,063 |
| 1992/09/22 | 589,000 | 595,000 | 580,000 | 589,000 | 3,008 |
| 1992/09/21 | 590,000 | 591,000 | 579,000 | 579,000 | 1,339 |
| 1992/09/18 | 589,000 | 594,000 | 583,000 | 591,000 | 1,901 |
| 1992/09/17 | 575,000 | 596,000 | 571,000 | 589,000 | 3,500 |
| 1992/09/16 | 590,000 | 590,000 | 568,000 | 580,000 | 5,734 |
| 1992/09/14 | 578,000 | 597,000 | 577,000 | 584,000 | 1,826 |
| 1992/09/11 | 590,000 | 600,000 | 576,000 | 576,000 | 5,565 |
| 1992/09/10 | 599,000 | 611,000 | 595,000 | 600,000 | 4,330 |
| 1992/09/09 | 586,000 | 603,000 | 586,000 | 603,000 | 2,050 |
| 1992/09/08 | 599,000 | 599,000 | 585,000 | 585,000 | 2,397 |
| 1992/09/07 | 605,000 | 608,000 | 597,999 | 599,000 | 2,389 |
| 1992/09/04 | 617,000 | 620,000 | 602,000 | 605,000 | 4,791 |
| 1992/09/03 | 586,000 | 620,000 | 577,000 | 620,000 | 4,371 |
| 1992/09/02 | 579,000 | 599,000 | 575,000 | 585,000 | 3,230 |
| 1992/09/01 | 597,000 | 599,000 | 580,000 | 589,000 | 2,810 |
| 1992/08/31 | 620,000 | 626,000 | 600,000 | 601,000 | 4,582 |
| 1992/08/28 | 618,000 | 635,000 | 611,000 | 626,000 | 8,101 |
| 1992/08/27 | 610,000 | 635,000 | 610,000 | 628,000 | 8,069 |
| 1992/08/26 | 606,000 | 614,000 | 602,000 | 610,000 | 6,316 |
| 1992/08/25 | 618,000 | 620,000 | 600,000 | 615,000 | 5,768 |
| 1992/08/24 | 585,000 | 646,000 | 580,000 | 620,000 | 16,709 |
| 1992/08/21 | 520,000 | 555,000 | 510,000 | 555,000 | 10,653 |
| 1992/08/20 | 475,000 | 499,000 | 472,000 | 493,000 | 4,775 |
| 1992/08/19 | 467,000 | 479,000 | 462,999 | 478,000 | 3,460 |
| 1992/08/18 | 485,000 | 488,000 | 465,000 | 465,000 | 3,157 |
| 1992/08/17 | 490,000 | 500,000 | 487,000 | 490,000 | 2,844 |
| 1992/08/14 | 461,000 | 480,000 | 460,000 | 478,000 | 5,540 |
| 1992/08/13 | 460,000 | 467,000 | 457,000 | 460,000 | 5,739 |
| 1992/08/12 | 460,000 | 469,000 | 457,000 | 458,000 | 8,291 |
| 1992/08/11 | 467,000 | 471,000 | 461,000 | 465,000 | 6,079 |
| 1992/08/10 | 466,000 | 469,000 | 453,000 | 467,000 | 9,617 |
| 1992/08/07 | 531,000 | 535,000 | 506,000 | 509,000 | 8,946 |
| 1992/08/06 | 579,000 | 581,000 | 551,000 | 551,000 | 3,607 |
| 1992/08/05 | 580,000 | 584,000 | 579,000 | 579,000 | 2,583 |
| 1992/08/04 | 581,000 | 584,000 | 580,000 | 582,000 | 1,316 |
| 1992/08/03 | 587,999 | 591,000 | 581,000 | 582,000 | 1,587 |
| 1992/07/31 | 596,000 | 597,000 | 587,999 | 587,999 | 2,160 |
| 1992/07/30 | 589,000 | 597,000 | 585,000 | 595,000 | 2,389 |
| 1992/07/29 | 594,000 | 595,000 | 581,000 | 581,000 | 2,690 |
| 1992/07/28 | 581,000 | 590,000 | 581,000 | 584,000 | 1,645 |
| 1992/07/27 | 601,000 | 608,000 | 582,000 | 582,000 | 2,575 |
| 1992/07/24 | 600,000 | 600,000 | 590,000 | 591,000 | 2,168 |
| 1992/07/23 | 590,000 | 605,000 | 589,000 | 605,000 | 3,422 |
| 1992/07/22 | 597,999 | 600,000 | 592,000 | 592,000 | 2,866 |
| 1992/07/21 | 600,000 | 602,000 | 596,000 | 597,999 | 1,564 |
| 1992/07/20 | 601,000 | 604,000 | 600,000 | 602,000 | 1,439 |
| 1992/07/17 | 620,000 | 620,000 | 607,000 | 614,000 | 1,583 |
| 1992/07/16 | 627,000 | 628,000 | 620,000 | 620,000 | 1,103 |
| 1992/07/15 | 628,000 | 630,000 | 627,000 | 627,000 | 1,519 |
| 1992/07/14 | 630,000 | 631,000 | 627,000 | 627,000 | 1,166 |
| 1992/07/13 | 626,000 | 632,000 | 625,000 | 630,000 | 1,875 |
| 1992/07/10 | 633,000 | 633,000 | 626,000 | 627,000 | 2,410 |
| 1992/07/09 | 625,000 | 632,000 | 622,000 | 627,000 | 983 |
| 1992/07/08 | 626,000 | 627,000 | 620,000 | 622,000 | 1,562 |
| 1992/07/07 | 634,000 | 638,000 | 626,000 | 629,000 | 5,932 |
| 1992/07/06 | 630,000 | 635,000 | 629,000 | 633,000 | 4,206 |
| 1992/07/03 | 626,000 | 632,000 | 624,000 | 629,000 | 5,805 |
| 1992/07/02 | 607,000 | 626,000 | 607,000 | 623,000 | 8,332 |
| 1992/07/01 | 595,000 | 600,000 | 592,000 | 600,000 | 3,265 |
| 1992/06/30 | 584,000 | 597,999 | 584,000 | 591,000 | 2,341 |
| 1992/06/29 | 581,000 | 584,000 | 580,000 | 581,000 | 1,812 |
| 1992/06/26 | 582,000 | 586,000 | 580,000 | 580,000 | 3,738 |
| 1992/06/25 | 590,000 | 591,000 | 580,000 | 581,000 | 3,570 |
| 1992/06/24 | 595,000 | 596,000 | 591,000 | 591,000 | 2,655 |
| 1992/06/23 | 595,000 | 596,000 | 592,000 | 592,999 | 1,801 |
| 1992/06/22 | 602,000 | 603,000 | 595,000 | 595,000 | 2,470 |
| 1992/06/19 | 597,999 | 603,000 | 595,000 | 600,000 | 2,571 |
| 1992/06/18 | 597,999 | 600,000 | 595,000 | 595,000 | 2,521 |
| 1992/06/17 | 603,000 | 603,000 | 599,000 | 599,000 | 1,998 |
| 1992/06/16 | 600,000 | 609,000 | 599,000 | 603,000 | 1,244 |
| 1992/06/15 | 603,000 | 605,000 | 599,000 | 601,000 | 3,096 |
| 1992/06/12 | 607,000 | 610,000 | 603,000 | 603,000 | 5,175 |
| 1992/06/11 | 610,000 | 613,000 | 608,000 | 609,000 | 1,717 |
| 1992/06/10 | 619,000 | 620,000 | 608,000 | 609,000 | 2,524 |
| 1992/06/09 | 609,000 | 620,000 | 609,000 | 620,000 | 1,799 |
| 1992/06/08 | 611,000 | 615,000 | 607,000 | 609,000 | 1,863 |
| 1992/06/05 | 610,000 | 617,000 | 608,000 | 611,000 | 1,744 |
| 1992/06/04 | 626,000 | 626,000 | 610,000 | 611,000 | 2,183 |
| 1992/06/03 | 629,000 | 630,000 | 625,000 | 625,000 | 1,936 |
| 1992/06/02 | 632,000 | 634,000 | 628,000 | 629,000 | 1,390 |
| 1992/06/01 | 635,000 | 638,999 | 632,000 | 632,000 | 1,192 |
| 1992/05/29 | 635,000 | 641,000 | 633,000 | 635,000 | 2,057 |
| 1992/05/28 | 632,000 | 640,000 | 631,000 | 637,000 | 2,850 |
| 1992/05/27 | 632,000 | 633,000 | 627,000 | 632,000 | 3,074 |
| 1992/05/26 | 640,000 | 640,000 | 633,000 | 633,000 | 3,394 |
| 1992/05/25 | 642,000 | 645,000 | 641,000 | 642,000 | 2,967 |
| 1992/05/22 | 646,000 | 647,000 | 641,000 | 642,000 | 3,434 |
| 1992/05/21 | 650,000 | 652,000 | 645,000 | 646,000 | 3,967 |
| 1992/05/20 | 643,000 | 659,000 | 642,000 | 652,000 | 10,231 |
| 1992/05/19 | 646,000 | 650,000 | 641,000 | 641,000 | 2,767 |
| 1992/05/18 | 650,000 | 650,000 | 640,000 | 640,000 | 1,664 |
| 1992/05/15 | 650,000 | 653,000 | 640,000 | 640,000 | 4,509 |
| 1992/05/14 | 658,000 | 664,000 | 652,000 | 653,000 | 9,157 |
| 1992/05/13 | 646,000 | 655,000 | 640,000 | 655,000 | 8,947 |
| 1992/05/12 | 640,000 | 650,000 | 638,999 | 646,000 | 8,419 |
| 1992/05/11 | 642,000 | 647,000 | 637,000 | 638,000 | 2,825 |
| 1992/05/08 | 645,000 | 646,000 | 638,000 | 638,999 | 4,724 |
| 1992/05/07 | 638,999 | 647,000 | 634,000 | 646,000 | 8,417 |
| 1992/05/06 | 634,000 | 638,000 | 630,000 | 633,000 | 2,941 |
| 1992/05/01 | 635,000 | 640,000 | 631,000 | 631,000 | 4,520 |
| 1992/04/30 | 638,000 | 638,999 | 633,000 | 635,000 | 2,973 |
| 1992/04/28 | 637,000 | 642,000 | 631,000 | 636,000 | 6,452 |
| 1992/04/27 | 613,000 | 630,000 | 613,000 | 628,000 | 2,942 |
| 1992/04/24 | 619,000 | 620,999 | 610,000 | 610,000 | 3,301 |
| 1992/04/23 | 607,000 | 619,000 | 603,000 | 619,000 | 3,242 |
| 1992/04/22 | 611,000 | 615,000 | 604,000 | 604,000 | 3,047 |
| 1992/04/21 | 620,000 | 624,000 | 610,000 | 610,000 | 2,605 |
| 1992/04/20 | 630,000 | 640,000 | 620,000 | 620,000 | 1,805 |
| 1992/04/17 | 636,000 | 637,000 | 624,000 | 631,000 | 3,348 |
| 1992/04/16 | 620,000 | 642,000 | 615,000 | 638,000 | 6,327 |
| 1992/04/15 | 610,000 | 619,000 | 606,000 | 613,000 | 2,833 |
| 1992/04/14 | 601,000 | 608,000 | 597,999 | 603,000 | 2,272 |
| 1992/04/13 | 625,000 | 625,000 | 599,000 | 599,000 | 3,588 |
| 1992/04/10 | 600,000 | 615,000 | 600,000 | 608,000 | 4,822 |
| 1992/04/09 | 591,000 | 600,000 | 590,000 | 590,000 | 4,320 |
| 1992/04/08 | 600,000 | 603,000 | 595,000 | 595,000 | 6,334 |
| 1992/04/07 | 615,000 | 617,000 | 600,000 | 600,000 | 3,278 |
| 1992/04/06 | 620,000 | 620,000 | 610,000 | 614,000 | 2,226 |
| 1992/04/03 | 606,000 | 609,000 | 597,999 | 600,000 | 6,461 |
| 1992/04/02 | 615,000 | 620,000 | 595,000 | 605,000 | 6,969 |
| 1992/04/01 | 636,000 | 638,999 | 615,000 | 615,000 | 4,275 |
| 1992/03/31 | 647,000 | 648,999 | 636,000 | 636,000 | 4,825 |
| 1992/03/30 | 640,000 | 648,999 | 638,999 | 641,000 | 4,256 |
| 1992/03/27 | 645,000 | 646,000 | 640,000 | 640,000 | 2,742 |
| 1992/03/26 | 651,000 | 660,000 | 640,000 | 640,000 | 3,159 |
| 1992/03/25 | 640,000 | 645,000 | 637,000 | 645,000 | 8,496 |
| 1992/03/24 | 659,000 | 660,000 | 640,000 | 640,000 | 4,103 |
| 1992/03/23 | 666,999 | 668,000 | 659,000 | 659,000 | 2,725 |
| 1992/03/19 | 652,000 | 665,000 | 647,000 | 663,000 | 6,648 |
| 1992/03/18 | 641,000 | 643,999 | 638,999 | 642,000 | 5,634 |
| 1992/03/17 | 646,000 | 653,000 | 641,000 | 642,000 | 4,252 |
| 1992/03/16 | 657,000 | 659,000 | 648,999 | 651,000 | 4,990 |
| 1992/03/13 | 654,000 | 664,000 | 654,000 | 656,000 | 8,057 |
| 1992/03/12 | 663,000 | 670,000 | 660,000 | 664,000 | 3,603 |
| 1992/03/11 | 671,999 | 674,000 | 666,000 | 666,000 | 3,115 |
| 1992/03/10 | 678,000 | 680,000 | 674,000 | 674,000 | 2,521 |
| 1992/03/09 | 684,000 | 686,000 | 678,000 | 678,000 | 3,164 |
| 1992/03/06 | 686,000 | 693,000 | 683,000 | 684,000 | 4,062 |
| 1992/03/05 | 694,999 | 698,000 | 687,000 | 691,000 | 3,017 |
| 1992/03/04 | 693,000 | 703,000 | 693,000 | 693,000 | 2,293 |
| 1992/03/03 | 707,000 | 710,000 | 697,000 | 697,000 | 3,159 |
| 1992/03/02 | 715,000 | 716,000 | 708,000 | 710,000 | 2,286 |
| 1992/02/28 | 725,000 | 728,000 | 712,000 | 712,000 | 2,035 |
| 1992/02/27 | 739,000 | 740,999 | 728,000 | 728,000 | 4,988 |
| 1992/02/26 | 712,000 | 737,000 | 710,000 | 733,000 | 5,956 |
| 1992/02/25 | 705,000 | 712,999 | 701,000 | 708,000 | 2,821 |
| 1992/02/24 | 709,000 | 710,000 | 699,999 | 701,000 | 3,345 |
| 1992/02/21 | 712,000 | 712,999 | 705,000 | 710,000 | 3,040 |
| 1992/02/20 | 705,000 | 710,000 | 703,000 | 704,000 | 2,777 |
| 1992/02/19 | 705,000 | 712,000 | 702,000 | 702,000 | 4,751 |
| 1992/02/18 | 702,000 | 720,000 | 701,000 | 705,000 | 3,223 |
| 1992/02/17 | 699,999 | 709,000 | 699,000 | 709,000 | 4,336 |
| 1992/02/14 | 717,000 | 719,000 | 705,000 | 705,000 | 2,993 |
| 1992/02/13 | 715,000 | 720,000 | 707,000 | 720,000 | 1,739 |
| 1992/02/12 | 721,000 | 725,000 | 707,000 | 715,000 | 9,963 |
| 1992/02/10 | 730,000 | 738,000 | 725,000 | 725,000 | 1,725 |
| 1992/02/07 | 750,000 | 757,000 | 738,000 | 740,000 | 5,197 |
| 1992/02/06 | 720,000 | 750,000 | 719,000 | 750,000 | 7,852 |
| 1992/02/05 | 710,000 | 722,000 | 708,000 | 715,000 | 3,066 |
| 1992/02/04 | 706,000 | 717,000 | 706,000 | 706,000 | 3,752 |
| 1992/02/03 | 706,000 | 712,999 | 699,999 | 712,999 | 2,532 |
| 1992/01/31 | 682,000 | 712,999 | 680,000 | 701,000 | 5,930 |
| 1992/01/30 | 680,000 | 683,000 | 678,000 | 683,000 | 1,930 |
| 1992/01/29 | 682,000 | 684,000 | 679,000 | 680,000 | 2,246 |
| 1992/01/28 | 682,000 | 686,000 | 680,000 | 680,000 | 2,862 |
| 1992/01/27 | 694,000 | 694,999 | 682,000 | 682,000 | 2,154 |
| 1992/01/24 | 698,000 | 699,000 | 694,999 | 694,999 | 2,554 |
| 1992/01/23 | 705,000 | 707,000 | 699,999 | 699,999 | 2,441 |
| 1992/01/22 | 701,000 | 707,000 | 698,000 | 702,000 | 5,581 |
| 1992/01/21 | 699,000 | 699,999 | 698,000 | 698,000 | 2,347 |
| 1992/01/20 | 703,000 | 704,000 | 698,000 | 698,000 | 3,200 |
| 1992/01/17 | 702,000 | 704,000 | 699,999 | 701,000 | 2,612 |
| 1992/01/16 | 707,000 | 715,000 | 702,000 | 702,000 | 1,862 |
| 1992/01/14 | 702,000 | 714,000 | 702,000 | 703,000 | 2,687 |
| 1992/01/13 | 717,000 | 719,000 | 699,999 | 702,000 | 2,733 |
| 1992/01/10 | 721,000 | 724,000 | 720,000 | 720,000 | 1,982 |
| 1992/01/09 | 724,000 | 725,000 | 720,000 | 724,000 | 1,873 |
| 1992/01/08 | 738,000 | 740,000 | 721,000 | 721,000 | 1,449 |
| 1992/01/07 | 750,000 | 759,000 | 738,000 | 738,000 | 1,054 |
| 1992/01/06 | 754,000 | 760,000 | 744,000 | 750,000 | 1,206 |