日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 880,000 882,000 873,000 878,000 2,820
1996/12/27 865,000 881,000 861,000 876,000 6,441
1996/12/26 868,000 868,000 850,000 860,000 6,693
1996/12/25 851,000 869,000 851,000 865,000 7,015
1996/12/24 871,000 873,000 848,000 850,000 6,354
1996/12/20 875,000 879,000 863,000 871,000 12,415
1996/12/19 880,000 884,000 865,000 865,000 13,226
1996/12/18 903,000 908,000 886,000 890,000 9,575
1996/12/17 906,000 910,000 903,000 905,000 9,803
1996/12/16 910,000 922,000 909,000 916,000 27,783
1996/12/13 893,000 909,000 892,000 906,000 21,746
1996/12/12 899,000 910,000 898,000 901,000 16,013
1996/12/11 902,000 913,000 895,000 909,000 22,891
1996/12/10 902,000 921,000 896,000 912,000 65,130
1996/12/09 860,000 883,000 854,000 883,000 28,440
1996/12/06 845,000 861,000 826,000 845,000 34,653
1996/12/05 818,000 833,000 814,000 830,000 18,764
1996/12/04 816,000 816,000 805,000 811,000 4,898
1996/12/03 811,000 819,000 809,000 819,000 5,377
1996/12/02 830,000 830,000 811,000 811,000 8,469
1996/11/29 812,000 821,000 808,000 812,000 4,088
1996/11/28 820,000 821,000 806,000 811,000 5,401
1996/11/27 828,000 832,000 823,000 828,000 12,905
1996/11/26 820,000 831,000 811,000 830,000 18,234
1996/11/25 818,000 819,000 807,000 814,000 9,251
1996/11/22 780,000 820,000 770,000 820,000 15,649
1996/11/21 781,000 789,000 778,000 779,000 3,118
1996/11/20 788,000 795,000 787,000 791,000 3,079
1996/11/19 782,000 789,000 782,000 786,000 3,494
1996/11/18 791,000 791,000 780,000 783,000 4,055
1996/11/15 803,000 805,000 799,000 799,000 4,146
1996/11/14 800,000 808,000 800,000 805,000 7,745
1996/11/13 798,000 800,000 794,000 795,000 1,962
1996/11/12 800,000 806,000 798,000 803,000 3,466
1996/11/11 799,000 803,000 797,000 802,000 3,170
1996/11/08 785,000 800,000 785,000 800,000 4,091
1996/11/07 800,000 800,000 788,000 790,000 6,840
1996/11/06 780,000 800,000 778,000 798,000 3,784
1996/11/05 787,000 788,000 776,000 777,000 3,789
1996/11/01 787,000 790,000 781,000 787,000 3,840
1996/10/31 798,000 800,000 795,000 795,000 2,539
1996/10/30 802,000 804,000 797,000 798,000 2,997
1996/10/29 800,000 804,000 799,000 802,000 4,223
1996/10/28 798,000 801,000 798,000 800,000 2,261
1996/10/25 800,000 802,000 790,000 790,000 5,427
1996/10/24 808,000 809,000 801,000 804,000 3,598
1996/10/23 799,000 809,000 798,000 809,000 5,425
1996/10/22 798,000 803,000 797,000 799,000 3,630
1996/10/21 805,000 809,000 795,000 795,000 2,742
1996/10/18 806,000 814,000 806,000 812,000 6,617
1996/10/17 804,000 805,000 802,000 805,000 2,505
1996/10/16 806,000 811,000 804,000 804,000 5,643
1996/10/15 802,000 808,000 802,000 804,000 3,711
1996/10/14 799,000 800,000 794,000 798,000 1,993
1996/10/11 796,000 799,000 792,000 795,000 3,660
1996/10/09 794,000 800,000 794,000 800,000 2,896
1996/10/08 800,000 805,000 791,000 804,000 3,403
1996/10/07 808,000 808,000 799,000 803,000 2,533
1996/10/04 801,000 805,000 799,000 800,000 2,487
1996/10/03 817,000 817,000 805,000 808,000 4,632
1996/10/02 810,000 812,000 808,000 808,000 2,440
1996/10/01 820,000 820,000 805,000 809,000 4,647
1996/09/30 818,000 823,000 815,000 820,000 4,502
1996/09/27 815,000 821,000 813,000 818,000 4,887
1996/09/26 815,000 821,000 814,000 815,000 5,794
1996/09/25 802,000 812,000 800,000 812,000 3,440
1996/09/24 813,000 815,000 799,000 802,000 5,288
1996/09/20 815,000 822,000 813,000 818,000 8,734
1996/09/19 806,000 811,000 805,000 811,000 2,532
1996/09/18 813,000 814,000 809,000 810,000 4,519
1996/09/17 817,000 820,000 814,000 815,000 10,860
1996/09/13 802,000 807,000 796,000 807,000 11,085
1996/09/12 817,000 820,000 810,000 810,000 5,750
1996/09/11 810,000 815,000 805,000 815,000 5,664
1996/09/10 808,000 812,000 805,000 812,000 7,031
1996/09/09 810,000 811,000 798,000 798,000 2,543
1996/09/06 805,000 812,000 802,000 803,000 8,931
1996/09/05 796,000 807,000 794,000 802,000 6,098
1996/09/04 790,000 794,000 786,000 786,000 4,172
1996/09/03 770,000 782,000 764,000 779,000 3,141
1996/09/02 771,000 772,000 761,000 764,000 3,044
1996/08/30 780,000 780,000 770,000 771,000 3,568
1996/08/29 790,000 790,000 782,000 782,000 2,806
1996/08/28 793,000 798,000 779,000 786,000 3,699
1996/08/27 793,000 801,000 793,000 795,000 2,192
1996/08/26 809,000 810,000 796,000 797,000 2,807
1996/08/23 814,000 816,000 807,000 811,000 4,558
1996/08/22 805,000 815,000 802,000 809,000 4,403
1996/08/21 806,000 821,000 805,000 810,000 6,535
1996/08/20 802,000 805,000 792,000 802,000 5,267
1996/08/19 812,000 820,000 810,000 812,000 4,393
1996/08/16 815,000 824,000 812,000 818,000 4,234
1996/08/15 835,000 841,000 823,000 823,000 16,742
1996/08/14 795,000 823,000 795,000 823,000 16,355
1996/08/13 758,000 778,000 758,000 775,000 4,041
1996/08/12 755,000 759,000 753,000 759,000 2,331
1996/08/09 762,000 764,000 755,000 760,000 4,330
1996/08/08 768,000 770,000 763,000 766,000 3,433
1996/08/07 770,000 773,000 767,000 769,000 2,951
1996/08/06 771,000 774,000 767,000 768,000 1,728
1996/08/05 781,000 783,000 771,000 771,000 2,471
1996/08/02 768,000 784,000 768,000 779,000 3,241
1996/08/01 762,000 768,000 761,000 762,000 3,770
1996/07/31 783,000 783,000 762,000 762,000 3,157
1996/07/30 770,000 783,000 761,000 783,000 3,812
1996/07/29 785,000 790,000 778,000 778,000 2,438
1996/07/26 780,000 781,000 775,000 780,000 3,606
1996/07/25 778,000 780,000 773,000 780,000 3,866
1996/07/24 783,000 783,000 778,000 778,000 3,746
1996/07/23 780,000 786,000 779,000 781,000 4,100
1996/07/22 791,000 794,000 780,000 780,000 2,118
1996/07/19 796,000 798,000 791,000 791,000 2,462
1996/07/18 787,000 793,000 787,000 790,000 2,966
1996/07/17 792,000 793,000 782,000 786,000 2,114
1996/07/16 786,000 794,000 786,000 790,000 3,348
1996/07/15 800,000 803,000 798,000 798,000 2,385
1996/07/12 792,000 804,000 792,000 800,000 3,557
1996/07/11 800,000 800,000 795,000 795,000 2,863
1996/07/10 797,000 801,000 795,000 800,000 2,870
1996/07/09 795,000 797,000 793,000 795,000 2,099
1996/07/08 800,000 800,000 792,000 796,000 2,573
1996/07/05 800,000 807,000 799,000 803,000 2,001
1996/07/04 805,000 806,000 801,000 803,000 2,034
1996/07/03 805,000 810,000 804,000 805,000 2,593
1996/07/02 814,000 815,000 807,000 807,000 2,875
1996/07/01 803,000 814,000 802,000 813,000 3,370
1996/06/28 814,000 816,000 800,000 812,000 3,352
1996/06/27 819,000 820,000 814,000 814,000 3,620
1996/06/26 820,000 826,000 816,000 822,000 7,879
1996/06/25 819,000 824,000 817,000 823,000 6,167
1996/06/24 815,000 820,000 813,000 820,000 5,366
1996/06/21 812,000 815,000 810,000 811,000 4,062
1996/06/20 812,000 812,000 800,000 807,000 2,720
1996/06/19 805,000 814,000 805,000 805,000 3,753
1996/06/18 810,000 813,000 803,000 809,000 2,983
1996/06/17 818,000 823,000 806,000 806,000 7,498
1996/06/14 808,000 818,000 805,000 815,000 11,959
1996/06/13 812,000 812,000 804,000 804,000 4,249
1996/06/12 805,000 815,000 797,000 802,000 8,334
1996/06/11 787,000 799,000 785,000 795,000 2,987
1996/06/10 778,000 787,000 777,000 778,000 1,880
1996/06/07 790,000 795,000 788,000 788,000 2,739
1996/06/06 803,000 807,000 792,000 795,000 3,328
1996/06/05 815,000 820,000 808,000 808,000 6,739
1996/06/04 801,000 812,000 801,000 810,000 4,786
1996/06/03 804,000 812,000 791,000 791,000 6,696
1996/05/31 786,000 808,000 784,000 786,000 6,382
1996/05/30 776,000 785,000 775,000 778,000 3,125
1996/05/29 779,000 781,000 772,000 777,000 4,965
1996/05/28 782,000 786,000 781,000 783,000 2,947
1996/05/27 780,000 788,000 778,000 780,000 2,662
1996/05/24 777,000 782,000 775,000 778,000 2,811
1996/05/23 790,000 794,000 776,000 781,000 2,560
1996/05/22 799,000 800,000 791,000 796,000 3,491
1996/05/21 800,000 804,000 795,000 797,000 2,836
1996/05/20 807,000 819,000 806,000 806,000 2,447
1996/05/17 807,000 814,000 803,000 807,000 2,952
1996/05/16 819,000 819,000 811,000 811,000 5,609
1996/05/15 809,000 819,000 804,000 805,000 4,241
1996/05/14 794,000 803,000 793,000 799,000 3,547
1996/05/13 798,000 799,000 793,000 793,000 3,591
1996/05/10 799,000 802,000 796,000 796,000 3,497
1996/05/09 805,000 807,000 798,000 802,000 4,978
1996/05/08 798,000 806,000 797,000 805,000 5,098
1996/05/07 802,000 805,000 798,000 798,000 5,924
1996/05/02 809,000 809,000 800,000 802,000 5,852
1996/05/01 814,000 816,000 810,000 810,000 5,288
1996/04/30 816,000 821,000 811,000 811,000 4,069
1996/04/26 825,000 829,000 817,000 827,000 6,373
1996/04/25 828,000 831,000 820,000 820,000 10,109
1996/04/24 813,000 821,000 810,000 820,000 6,002
1996/04/23 810,000 816,000 807,000 808,000 5,379
1996/04/22 814,000 817,000 806,000 806,000 4,517
1996/04/19 819,000 821,000 808,000 816,000 5,715
1996/04/18 822,000 830,000 822,000 822,000 5,104
1996/04/17 822,000 832,000 821,000 830,000 6,283
1996/04/16 812,000 827,000 811,000 820,000 10,745
1996/04/15 804,000 813,000 804,000 806,000 5,858
1996/04/12 812,000 812,000 798,000 801,000 7,055
1996/04/11 820,000 820,000 808,000 810,000 4,990
1996/04/10 824,000 831,000 822,000 824,000 5,051
1996/04/09 830,000 833,000 823,000 823,000 5,391
1996/04/08 835,000 835,000 825,000 826,000 5,721
1996/04/05 829,000 835,000 823,000 828,000 8,198
1996/04/04 819,000 831,000 814,000 829,000 10,797
1996/04/03 809,000 818,000 809,000 818,000 7,272
1996/04/02 800,000 807,000 800,000 803,000 4,402
1996/04/01 796,000 799,000 791,000 798,000 5,373
1996/03/29 780,000 790,000 777,000 782,000 5,016
1996/03/28 781,000 785,000 778,000 780,000 5,265
1996/03/27 789,000 789,000 778,000 778,000 2,269
1996/03/26 773,000 795,000 772,000 794,000 5,011
1996/03/25 787,000 790,000 771,000 772,000 15,491
1996/03/22 790,000 790,000 781,000 787,000 6,056
1996/03/21 781,000 790,000 780,000 788,000 18,015
1996/03/19 779,000 787,000 777,000 781,000 4,640
1996/03/18 757,000 770,000 754,000 769,000 4,563
1996/03/15 744,000 759,000 743,000 749,000 6,103
1996/03/14 745,000 746,000 742,000 744,000 3,681
1996/03/13 749,000 749,000 745,000 746,000 3,484
1996/03/12 750,000 753,000 745,000 749,000 5,380
1996/03/11 750,000 753,000 745,000 747,000 5,521
1996/03/08 752,000 759,000 751,000 759,000 14,183
1996/03/07 770,000 771,000 760,000 761,000 3,972
1996/03/06 777,000 778,000 769,000 773,000 3,702
1996/03/05 776,000 781,000 775,000 777,000 9,900
1996/03/04 781,000 782,000 776,000 776,000 2,737
1996/03/01 794,000 798,000 775,000 776,000 6,268
1996/02/29 800,000 804,000 796,000 800,000 5,720
1996/02/28 805,000 807,000 800,000 800,000 3,337
1996/02/27 804,000 807,000 803,000 805,000 4,423
1996/02/26 805,000 810,000 804,000 810,000 3,304
1996/02/23 810,000 813,000 803,000 805,000 4,429
1996/02/22 812,000 814,000 807,000 808,000 4,071
1996/02/21 811,000 814,000 807,000 812,000 3,565
1996/02/20 803,000 811,000 803,000 808,000 3,581
1996/02/19 807,000 810,000 804,000 805,000 3,580
1996/02/16 811,000 819,000 810,000 819,000 4,352
1996/02/15 826,000 827,000 818,000 818,000 2,441
1996/02/14 824,000 830,000 821,000 828,000 3,829
1996/02/13 823,000 828,000 820,000 824,000 2,912
1996/02/09 819,000 822,000 814,000 820,000 5,987
1996/02/08 834,000 836,000 819,000 820,000 4,688
1996/02/07 829,000 840,000 827,000 833,000 11,196
1996/02/06 814,000 827,000 813,000 826,000 3,683
1996/02/05 821,000 823,000 817,000 817,000 4,264
1996/02/02 814,000 827,000 811,000 816,000 5,738
1996/02/01 810,000 816,000 809,000 816,000 4,070
1996/01/31 822,000 823,000 810,000 810,000 3,652
1996/01/30 819,000 830,000 818,000 821,000 3,773
1996/01/29 813,000 819,000 813,000 819,000 3,505
1996/01/26 809,000 812,000 805,000 812,000 3,216
1996/01/25 821,000 824,000 807,000 809,000 3,999
1996/01/24 810,000 819,000 810,000 819,000 2,990
1996/01/23 815,000 820,000 812,000 815,000 5,026
1996/01/22 816,000 818,000 808,000 810,000 2,860
1996/01/19 816,000 824,000 812,000 818,000 2,844
1996/01/18 815,000 817,000 811,000 812,000 3,068
1996/01/17 825,000 826,000 811,000 815,000 4,479
1996/01/16 804,000 813,000 803,000 807,000 4,634
1996/01/12 825,000 827,000 807,000 807,000 7,744
1996/01/11 844,000 847,000 818,000 825,000 7,216
1996/01/10 845,000 856,000 843,000 854,000 4,725
1996/01/09 844,000 855,000 841,000 855,000 2,906
1996/01/08 859,000 859,000 843,000 843,000 2,582
1996/01/05 861,000 862,000 849,000 859,000 5,786
1996/01/04 856,000 866,000 856,000 861,000 6,759

このページの先頭へ