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
2003/12/30 515,000 517,000 513,000 517,000 6,081
2003/12/29 508,000 512,000 507,000 509,000 6,939
2003/12/26 506,000 509,000 504,000 507,000 5,667
2003/12/25 502,000 512,000 502,000 504,000 10,662
2003/12/24 512,000 513,000 500,000 505,000 14,320
2003/12/22 512,000 515,000 507,000 510,000 10,639
2003/12/19 515,000 516,000 508,000 512,000 12,491
2003/12/18 498,000 512,000 496,000 508,000 17,629
2003/12/17 510,000 511,000 490,000 495,000 33,122
2003/12/16 525,000 525,000 510,000 511,000 26,695
2003/12/15 535,000 537,000 519,000 533,000 32,334
2003/12/12 524,000 528,000 512,000 528,000 33,959
2003/12/11 525,000 532,000 515,000 522,000 25,508
2003/12/10 540,000 541,000 527,000 532,000 19,198
2003/12/09 534,000 543,000 533,000 540,000 28,020
2003/12/08 529,000 540,000 528,000 532,000 25,130
2003/12/05 535,000 536,000 529,000 531,000 13,881
2003/12/04 527,000 535,000 526,000 535,000 16,379
2003/12/03 531,000 534,000 524,000 524,000 14,859
2003/12/02 536,000 539,000 532,000 536,000 22,549
2003/12/01 522,000 537,000 522,000 537,000 24,559
2003/11/28 523,000 528,000 520,000 525,000 12,802
2003/11/27 523,000 523,000 516,000 521,000 16,604
2003/11/26 529,000 532,000 523,000 523,000 15,291
2003/11/25 529,000 534,000 526,000 530,000 33,476
2003/11/21 509,000 525,000 509,000 517,000 29,328
2003/11/20 513,000 520,000 512,000 513,000 32,771
2003/11/19 506,000 516,000 503,000 503,000 35,875
2003/11/18 503,000 519,000 502,000 516,000 32,209
2003/11/17 497,000 507,000 490,000 502,000 24,735
2003/11/14 515,000 520,000 501,000 501,000 24,124
2003/11/13 520,000 521,000 497,000 512,000 72,971
2003/11/12 485,000 501,000 483,000 501,000 82,312
2003/11/11 446,000 455,000 445,000 451,000 22,137
2003/11/10 454,000 456,000 444,000 445,000 10,937
2003/11/07 454,000 457,000 446,000 454,000 21,874
2003/11/06 467,000 467,000 445,000 446,000 28,735
2003/11/05 475,000 479,000 462,000 470,000 30,656
2003/11/04 501,000 504,000 486,000 490,000 15,534
2003/10/31 490,000 496,000 485,000 491,000 19,765
2003/10/30 493,000 498,000 490,000 490,000 11,051
2003/10/29 502,000 505,000 490,000 493,000 19,899
2003/10/28 495,000 501,000 495,000 496,000 11,628
2003/10/27 495,000 500,000 490,000 490,000 15,558
2003/10/24 494,000 504,000 488,000 492,000 24,844
2003/10/23 510,000 511,000 494,000 494,000 41,919
2003/10/22 529,000 529,000 518,000 518,000 14,267
2003/10/21 533,000 537,000 528,000 533,000 24,769
2003/10/20 509,000 537,000 508,000 526,000 29,843
2003/10/17 518,000 521,000 505,000 508,000 24,499
2003/10/16 524,000 532,000 516,000 518,000 29,890
2003/10/15 540,000 540,000 520,000 521,000 28,959
2003/10/14 535,000 544,000 534,000 539,000 22,131
2003/10/10 537,000 542,000 526,000 534,000 25,551
2003/10/09 538,000 543,000 536,000 538,000 11,379
2003/10/08 541,000 546,000 536,000 540,000 31,972
2003/10/07 523,000 544,000 520,000 544,000 30,932
2003/10/06 526,000 529,000 516,000 516,000 10,158
2003/10/03 516,000 526,000 516,000 525,000 18,867
2003/10/02 510,000 518,000 509,000 516,000 16,789
2003/10/01 506,000 508,000 501,000 502,000 14,758
2003/09/30 504,000 512,000 502,000 506,000 12,771
2003/09/29 505,000 508,000 493,000 497,000 15,086
2003/09/26 508,000 514,000 504,000 506,000 13,005
2003/09/25 519,000 519,000 510,000 515,000 24,315
2003/09/24 517,000 523,000 507,000 523,000 27,066
2003/09/22 518,000 521,000 500,000 500,000 15,821
2003/09/19 538,000 541,000 518,000 528,000 42,177
2003/09/18 519,000 528,000 515,000 528,000 16,806
2003/09/17 520,000 529,000 518,000 522,000 26,279
2003/09/16 502,000 517,000 501,000 511,000 23,062
2003/09/12 505,000 505,000 495,000 495,000 26,273
2003/09/11 498,000 501,000 494,000 497,000 17,031
2003/09/10 510,000 512,000 498,000 503,000 28,745
2003/09/09 505,000 513,000 502,000 513,000 20,202
2003/09/08 509,000 512,000 498,000 500,000 16,933
2003/09/05 524,000 524,000 507,000 511,000 15,446
2003/09/04 520,000 528,000 516,000 518,000 13,094
2003/09/03 533,000 538,000 516,000 526,000 18,851
2003/09/02 534,000 536,000 526,000 532,000 12,918
2003/09/01 519,000 535,000 517,000 534,000 16,249
2003/08/29 515,000 517,000 508,000 514,000 12,401
2003/08/28 521,000 524,000 508,000 510,000 13,150
2003/08/27 522,000 529,000 516,000 516,000 14,405
2003/08/26 510,000 522,000 506,000 521,000 10,158
2003/08/25 521,000 525,000 510,000 515,000 9,048
2003/08/22 536,000 536,000 525,000 526,000 23,927
2003/08/21 518,000 528,000 517,000 526,000 24,136
2003/08/20 506,000 518,000 504,000 517,000 23,486
2003/08/19 505,000 514,000 504,000 510,000 22,135
2003/08/18 500,000 505,000 496,000 497,000 9,877
2003/08/15 505,000 510,000 499,000 502,000 10,496
2003/08/14 489,000 501,000 488,000 498,000 10,798
2003/08/13 487,000 496,000 484,000 494,000 15,236
2003/08/12 487,000 490,000 479,000 484,000 14,219
2003/08/11 484,000 488,000 480,000 485,000 9,626
2003/08/08 480,000 492,000 480,000 488,000 19,020
2003/08/07 495,000 497,000 479,000 479,000 17,246
2003/08/06 486,000 501,000 481,000 492,000 19,762
2003/08/05 491,000 494,000 485,000 485,000 15,581
2003/08/04 492,000 498,000 485,000 488,000 14,260
2003/08/01 502,000 505,000 495,000 496,000 17,558
2003/07/31 499,000 506,000 494,000 499,000 17,397
2003/07/30 504,000 510,000 496,000 500,000 14,013
2003/07/29 515,000 518,000 510,000 511,000 13,159
2003/07/28 510,000 520,000 506,000 517,000 11,855
2003/07/25 501,000 505,000 499,000 499,000 15,966
2003/07/24 503,000 508,000 498,000 503,000 15,774
2003/07/23 508,000 512,000 502,000 506,000 22,656
2003/07/22 505,000 509,000 499,000 503,000 16,016
2003/07/18 499,000 510,000 498,000 510,000 15,126
2003/07/17 505,000 507,000 496,000 496,000 31,912
2003/07/16 530,000 530,000 519,000 519,000 22,546
2003/07/15 528,000 533,000 522,000 522,000 22,943
2003/07/14 515,000 518,000 511,000 514,000 17,545
2003/07/11 523,000 527,000 511,000 511,000 22,931
2003/07/10 539,000 545,000 527,000 537,000 16,791
2003/07/09 536,000 545,000 519,000 539,000 20,867
2003/07/08 547,000 553,000 534,000 540,000 35,637
2003/07/07 520,000 530,000 517,000 527,000 16,538
2003/07/04 517,000 522,000 512,000 514,000 39,860
2003/07/03 520,000 533,000 507,000 527,000 48,984
2003/07/02 484,000 507,000 483,000 502,000 35,605
2003/07/01 478,000 482,000 475,000 480,000 20,851
2003/06/30 479,000 481,000 469,000 471,000 13,274
2003/06/27 476,000 481,000 470,000 481,000 17,012
2003/06/26 471,000 472,000 460,000 472,000 12,749
2003/06/25 468,000 475,000 467,000 471,000 11,505
2003/06/24 482,000 486,000 461,000 467,000 25,832
2003/06/23 484,000 491,000 482,000 485,000 24,667
2003/06/20 475,000 485,000 472,000 483,000 21,488
2003/06/19 472,000 481,000 468,000 480,000 29,997
2003/06/18 460,000 474,000 460,000 468,000 37,597
2003/06/17 452,000 454,000 448,000 453,000 23,975
2003/06/16 445,000 449,000 436,000 443,000 17,088
2003/06/13 445,000 451,000 442,000 445,000 32,268
2003/06/12 444,000 449,000 439,000 440,000 14,258
2003/06/11 439,000 446,000 437,000 438,000 14,753
2003/06/10 443,000 445,000 436,000 441,000 13,142
2003/06/09 455,000 455,000 446,000 447,000 10,676
2003/06/06 449,000 457,000 447,000 455,000 16,496
2003/06/05 452,000 455,000 441,000 446,000 17,270
2003/06/04 450,000 457,000 447,000 450,000 20,647
2003/06/03 437,000 449,000 433,000 446,000 24,410
2003/06/02 431,000 437,000 428,000 436,000 19,414
2003/05/30 429,000 433,000 412,000 412,000 13,038
2003/05/29 433,000 435,000 430,000 432,000 15,109
2003/05/28 436,000 437,000 428,000 429,000 11,347
2003/05/27 430,000 434,000 426,000 426,000 16,730
2003/05/26 443,000 447,000 431,000 434,000 16,304
2003/05/23 444,000 450,000 441,000 447,000 17,343
2003/05/22 435,000 446,000 433,000 443,000 15,017
2003/05/21 431,000 438,000 431,000 433,000 15,391
2003/05/20 430,000 442,000 429,000 435,000 11,632
2003/05/19 443,000 443,000 430,000 432,000 12,461
2003/05/16 444,000 446,000 439,000 440,000 10,520
2003/05/15 452,000 455,000 442,000 446,000 20,128
2003/05/14 446,000 462,000 445,000 457,000 19,355
2003/05/13 447,000 464,000 446,000 450,000 26,403
2003/05/12 439,000 447,000 436,000 442,000 15,930
2003/05/09 440,000 441,000 435,000 435,000 20,942
2003/05/08 439,000 444,000 435,000 439,000 17,911
2003/05/07 441,000 446,000 438,000 439,000 24,698
2003/05/06 422,000 437,000 421,000 434,000 26,387
2003/05/02 411,000 417,000 409,000 417,000 11,204
2003/05/01 410,000 416,000 407,000 416,000 13,398
2003/04/30 411,000 418,000 404,000 418,000 18,391
2003/04/28 412,000 417,000 405,000 407,000 21,582
2003/04/25 414,000 421,000 412,000 416,000 19,983
2003/04/24 418,000 424,000 412,000 418,000 25,845
2003/04/23 411,000 420,000 408,000 416,000 36,109
2003/04/22 410,000 410,000 402,000 403,000 14,471
2003/04/21 406,000 410,000 404,000 409,000 15,284
2003/04/18 407,000 408,000 403,000 403,000 7,777
2003/04/17 402,000 409,000 401,000 405,000 35,463
2003/04/16 413,000 413,000 400,000 404,000 31,260
2003/04/15 408,000 411,000 405,000 409,000 15,491
2003/04/14 410,000 413,000 401,000 404,000 19,696
2003/04/11 418,000 423,000 414,000 415,000 15,823
2003/04/10 415,000 419,000 413,000 414,000 13,495
2003/04/09 412,000 419,000 412,000 417,000 16,373
2003/04/08 420,000 424,000 414,000 420,000 17,243
2003/04/07 416,000 421,000 407,000 418,000 22,264
2003/04/04 421,000 423,000 414,000 415,000 13,180
2003/04/03 421,000 430,000 420,000 420,000 19,033
2003/04/02 415,000 419,000 407,000 415,000 12,629
2003/04/01 401,000 413,000 400,000 410,000 16,033
2003/03/31 422,000 422,000 403,000 403,000 12,232
2003/03/28 425,000 430,000 423,000 427,000 8,548
2003/03/27 426,000 432,000 426,000 429,000 13,121
2003/03/26 421,000 429,000 421,000 426,000 15,059
2003/03/25 435,000 438,000 422,000 428,000 13,324
2003/03/24 440,000 443,000 435,000 443,000 19,403
2003/03/20 422,000 433,000 417,000 427,000 15,482
2003/03/19 410,000 414,000 410,000 412,000 12,647
2003/03/18 414,000 417,000 407,000 408,000 17,853
2003/03/17 409,000 410,000 402,000 404,000 16,758
2003/03/14 410,000 413,000 404,000 410,000 31,037
2003/03/13 414,000 417,000 399,000 400,000 29,834
2003/03/12 404,000 417,000 403,000 412,000 23,007
2003/03/11 407,000 414,000 403,000 407,000 19,670
2003/03/10 406,000 412,000 399,000 412,000 23,596
2003/03/07 430,000 432,000 414,000 414,000 19,956
2003/03/06 442,000 445,000 434,000 435,000 21,665
2003/03/05 438,000 443,000 434,000 443,000 23,768
2003/03/04 436,000 444,000 436,000 441,000 19,008
2003/03/03 429,000 438,000 423,000 433,000 21,033
2003/02/28 429,000 435,000 428,000 428,000 22,113
2003/02/27 425,000 427,000 412,000 425,000 17,273
2003/02/26 423,000 430,000 420,000 426,000 18,448
2003/02/25 426,000 428,000 420,000 425,000 21,036
2003/02/24 441,000 442,000 431,000 431,000 13,738
2003/02/21 441,000 443,000 435,000 440,000 16,937
2003/02/20 433,000 441,000 432,000 441,000 13,049
2003/02/19 446,000 446,000 438,000 438,000 13,750
2003/02/18 446,000 449,000 440,000 442,000 21,118
2003/02/17 445,000 450,000 444,000 448,000 36,926
2003/02/14 442,000 446,000 440,000 444,000 35,158
2003/02/13 434,000 441,000 431,000 435,000 43,951
2003/02/12 422,000 437,000 421,000 429,000 31,810
2003/02/10 415,000 421,000 415,000 419,000 22,153
2003/02/07 402,000 415,000 402,000 410,000 38,981
2003/02/06 400,000 409,000 398,000 402,000 39,157
2003/02/05 399,000 406,000 397,000 398,000 46,320
2003/02/04 400,000 413,000 400,000 404,000 32,631
2003/02/03 403,000 403,000 394,000 400,000 35,410
2003/01/31 412,000 414,000 400,000 402,000 26,094
2003/01/30 418,000 420,000 415,000 416,000 10,787
2003/01/29 420,000 421,000 412,000 415,000 18,378
2003/01/28 416,000 422,000 414,000 416,000 15,961
2003/01/27 428,000 432,000 418,000 421,000 18,530
2003/01/24 435,000 446,000 434,000 443,000 17,035
2003/01/23 438,000 442,000 433,000 440,000 25,158
2003/01/22 445,000 447,000 433,000 433,000 32,555
2003/01/21 435,000 451,000 435,000 447,000 43,739
2003/01/20 429,000 430,000 423,000 430,000 22,986
2003/01/17 434,000 439,000 430,000 432,000 29,325
2003/01/16 428,000 436,000 425,000 434,000 45,870
2003/01/15 416,000 424,000 411,000 423,000 32,039
2003/01/14 421,000 421,000 408,000 411,000 42,422
2003/01/10 434,000 434,000 420,000 420,000 17,419
2003/01/09 425,000 430,000 417,000 430,000 16,963
2003/01/08 439,000 439,000 430,000 431,000 11,643
2003/01/07 449,000 450,000 436,000 439,000 13,335
2003/01/06 440,000 444,000 437,000 439,000 13,870

このページの先頭へ