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 |
|---|---|---|---|---|---|
| 2005/12/30 | 538,000 | 539,000 | 531,000 | 536,000 | 10,185 |
| 2005/12/29 | 537,000 | 541,000 | 536,000 | 538,000 | 16,402 |
| 2005/12/28 | 537,000 | 538,000 | 533,000 | 535,000 | 15,210 |
| 2005/12/27 | 532,000 | 533,000 | 526,000 | 529,000 | 22,716 |
| 2005/12/26 | 540,000 | 540,000 | 533,000 | 534,000 | 16,876 |
| 2005/12/22 | 536,000 | 541,000 | 534,000 | 538,000 | 22,145 |
| 2005/12/21 | 541,000 | 545,000 | 538,000 | 540,000 | 30,206 |
| 2005/12/20 | 529,000 | 540,000 | 529,000 | 535,000 | 31,895 |
| 2005/12/19 | 530,000 | 534,000 | 527,000 | 531,000 | 21,714 |
| 2005/12/16 | 526,000 | 532,000 | 524,000 | 530,000 | 22,226 |
| 2005/12/15 | 533,000 | 534,000 | 525,000 | 526,000 | 31,201 |
| 2005/12/14 | 544,000 | 547,000 | 528,000 | 530,000 | 43,726 |
| 2005/12/13 | 538,000 | 548,000 | 536,000 | 544,000 | 44,200 |
| 2005/12/12 | 534,000 | 541,000 | 531,000 | 533,000 | 36,318 |
| 2005/12/09 | 538,000 | 541,000 | 531,000 | 533,000 | 49,894 |
| 2005/12/08 | 538,000 | 540,000 | 526,000 | 528,000 | 32,203 |
| 2005/12/07 | 537,000 | 545,000 | 533,000 | 540,000 | 28,186 |
| 2005/12/06 | 534,000 | 540,000 | 529,000 | 530,000 | 37,077 |
| 2005/12/05 | 544,000 | 545,000 | 531,000 | 535,000 | 30,993 |
| 2005/12/02 | 548,000 | 548,000 | 541,000 | 544,000 | 23,448 |
| 2005/12/01 | 538,000 | 544,000 | 537,000 | 543,000 | 33,324 |
| 2005/11/30 | 552,000 | 555,000 | 542,000 | 542,000 | 31,709 |
| 2005/11/29 | 558,000 | 562,000 | 553,000 | 558,000 | 16,969 |
| 2005/11/28 | 558,000 | 562,000 | 552,000 | 557,000 | 18,473 |
| 2005/11/25 | 559,000 | 560,000 | 553,000 | 560,000 | 18,380 |
| 2005/11/24 | 569,000 | 569,000 | 555,000 | 556,000 | 24,894 |
| 2005/11/22 | 564,000 | 564,000 | 552,000 | 558,000 | 23,927 |
| 2005/11/21 | 572,000 | 574,000 | 560,000 | 564,000 | 23,816 |
| 2005/11/18 | 567,000 | 577,000 | 566,000 | 575,000 | 20,820 |
| 2005/11/17 | 554,000 | 568,000 | 552,000 | 563,000 | 25,677 |
| 2005/11/16 | 555,000 | 559,000 | 551,000 | 558,000 | 23,470 |
| 2005/11/15 | 567,000 | 569,000 | 556,000 | 560,000 | 24,940 |
| 2005/11/14 | 579,000 | 580,000 | 560,000 | 562,000 | 31,411 |
| 2005/11/11 | 573,000 | 590,000 | 573,000 | 583,000 | 37,023 |
| 2005/11/10 | 582,000 | 594,000 | 579,000 | 583,000 | 77,983 |
| 2005/11/09 | 573,000 | 579,000 | 551,000 | 564,000 | 23,358 |
| 2005/11/08 | 578,000 | 583,000 | 571,000 | 571,000 | 26,676 |
| 2005/11/07 | 564,000 | 578,000 | 562,000 | 572,000 | 33,207 |
| 2005/11/04 | 560,000 | 561,000 | 555,000 | 559,000 | 29,443 |
| 2005/11/02 | 553,000 | 555,000 | 549,000 | 550,000 | 16,967 |
| 2005/11/01 | 555,000 | 556,000 | 552,000 | 555,000 | 14,236 |
| 2005/10/31 | 545,000 | 549,000 | 543,000 | 546,000 | 20,335 |
| 2005/10/28 | 538,000 | 541,000 | 535,000 | 537,000 | 30,408 |
| 2005/10/27 | 549,000 | 550,000 | 540,000 | 548,000 | 19,124 |
| 2005/10/26 | 551,000 | 552,000 | 545,000 | 549,000 | 18,205 |
| 2005/10/25 | 557,000 | 560,000 | 549,000 | 549,000 | 27,998 |
| 2005/10/24 | 547,000 | 551,000 | 538,000 | 542,000 | 28,785 |
| 2005/10/21 | 541,000 | 548,000 | 538,000 | 546,000 | 26,833 |
| 2005/10/20 | 542,000 | 549,000 | 538,000 | 540,000 | 40,392 |
| 2005/10/19 | 538,000 | 540,000 | 525,000 | 534,000 | 28,425 |
| 2005/10/18 | 541,000 | 549,000 | 539,000 | 539,000 | 38,665 |
| 2005/10/17 | 544,000 | 545,000 | 536,000 | 537,000 | 22,608 |
| 2005/10/14 | 546,000 | 546,000 | 532,000 | 536,000 | 22,873 |
| 2005/10/13 | 533,000 | 544,000 | 533,000 | 542,000 | 21,879 |
| 2005/10/12 | 545,000 | 560,000 | 536,000 | 546,000 | 35,971 |
| 2005/10/11 | 528,000 | 539,000 | 515,000 | 539,000 | 49,715 |
| 2005/10/07 | 554,000 | 554,000 | 532,000 | 538,000 | 26,569 |
| 2005/10/06 | 543,000 | 551,000 | 542,000 | 544,000 | 25,494 |
| 2005/10/05 | 573,000 | 575,000 | 557,000 | 563,000 | 36,743 |
| 2005/10/04 | 569,000 | 576,000 | 568,000 | 572,000 | 32,094 |
| 2005/10/03 | 578,000 | 580,000 | 565,000 | 568,000 | 35,178 |
| 2005/09/30 | 570,000 | 573,000 | 548,000 | 558,000 | 52,424 |
| 2005/09/29 | 557,000 | 588,000 | 550,000 | 584,000 | 48,623 |
| 2005/09/28 | 546,000 | 556,000 | 542,000 | 551,000 | 30,611 |
| 2005/09/27 | 557,000 | 557,000 | 543,000 | 556,000 | 49,689 |
| 2005/09/26 | 588,000 | 593,000 | 563,000 | 570,000 | 75,313 |
| 2005/09/22 | 516,000 | 531,000 | 516,000 | 528,000 | 30,818 |
| 2005/09/21 | 530,000 | 530,000 | 522,000 | 525,000 | 21,932 |
| 2005/09/20 | 522,000 | 528,000 | 519,000 | 524,000 | 22,078 |
| 2005/09/16 | 518,000 | 526,000 | 516,000 | 524,000 | 26,813 |
| 2005/09/15 | 506,000 | 524,000 | 504,000 | 522,000 | 44,504 |
| 2005/09/14 | 504,000 | 512,000 | 502,000 | 502,000 | 23,008 |
| 2005/09/13 | 501,000 | 510,000 | 499,000 | 505,000 | 26,789 |
| 2005/09/12 | 501,000 | 505,000 | 499,000 | 501,000 | 25,645 |
| 2005/09/09 | 494,000 | 498,000 | 491,000 | 497,000 | 35,226 |
| 2005/09/08 | 492,000 | 493,000 | 486,000 | 490,000 | 11,399 |
| 2005/09/07 | 495,000 | 496,000 | 490,000 | 492,000 | 16,156 |
| 2005/09/06 | 490,000 | 498,000 | 489,000 | 490,000 | 42,850 |
| 2005/09/05 | 477,000 | 483,000 | 475,000 | 483,000 | 15,944 |
| 2005/09/02 | 482,000 | 482,000 | 476,000 | 480,000 | 10,729 |
| 2005/09/01 | 482,000 | 483,000 | 478,000 | 478,000 | 16,250 |
| 2005/08/31 | 476,000 | 480,000 | 473,000 | 480,000 | 22,056 |
| 2005/08/30 | 483,000 | 483,000 | 473,000 | 474,000 | 21,522 |
| 2005/08/29 | 484,000 | 486,000 | 476,000 | 479,000 | 15,834 |
| 2005/08/26 | 486,000 | 489,000 | 482,000 | 488,000 | 13,807 |
| 2005/08/25 | 487,000 | 490,000 | 486,000 | 489,000 | 14,438 |
| 2005/08/24 | 487,000 | 496,000 | 486,000 | 493,000 | 23,824 |
| 2005/08/23 | 490,000 | 497,000 | 490,000 | 492,000 | 21,987 |
| 2005/08/22 | 490,000 | 491,000 | 487,000 | 489,000 | 15,243 |
| 2005/08/19 | 495,000 | 496,000 | 492,000 | 496,000 | 19,180 |
| 2005/08/18 | 498,000 | 499,000 | 491,000 | 493,000 | 19,640 |
| 2005/08/17 | 497,000 | 503,000 | 496,000 | 500,000 | 32,300 |
| 2005/08/16 | 501,000 | 502,000 | 495,000 | 496,000 | 15,070 |
| 2005/08/15 | 498,000 | 504,000 | 494,000 | 497,000 | 13,451 |
| 2005/08/12 | 505,000 | 506,000 | 500,000 | 502,000 | 14,775 |
| 2005/08/11 | 502,000 | 506,000 | 501,000 | 503,000 | 20,084 |
| 2005/08/10 | 493,000 | 505,000 | 493,000 | 502,000 | 23,285 |
| 2005/08/09 | 493,000 | 500,000 | 491,000 | 496,000 | 22,815 |
| 2005/08/08 | 487,000 | 488,000 | 482,000 | 488,000 | 17,769 |
| 2005/08/05 | 496,000 | 499,000 | 490,000 | 492,000 | 16,329 |
| 2005/08/04 | 495,000 | 500,000 | 493,000 | 495,000 | 19,430 |
| 2005/08/03 | 501,000 | 505,000 | 498,000 | 501,000 | 20,384 |
| 2005/08/02 | 495,000 | 500,000 | 494,000 | 497,000 | 24,006 |
| 2005/08/01 | 489,000 | 499,000 | 488,000 | 498,000 | 30,935 |
| 2005/07/29 | 486,000 | 488,000 | 482,000 | 487,000 | 13,756 |
| 2005/07/28 | 483,000 | 486,000 | 480,000 | 481,000 | 13,631 |
| 2005/07/27 | 479,000 | 482,000 | 478,000 | 478,000 | 14,558 |
| 2005/07/26 | 481,000 | 484,000 | 478,000 | 480,000 | 13,554 |
| 2005/07/25 | 483,000 | 487,000 | 482,000 | 482,000 | 15,942 |
| 2005/07/22 | 485,000 | 486,000 | 479,000 | 481,000 | 23,836 |
| 2005/07/21 | 490,000 | 492,000 | 479,000 | 482,000 | 24,968 |
| 2005/07/20 | 490,000 | 491,000 | 483,000 | 486,000 | 17,307 |
| 2005/07/19 | 493,000 | 494,000 | 491,000 | 491,000 | 15,578 |
| 2005/07/15 | 493,000 | 495,000 | 491,000 | 493,000 | 23,608 |
| 2005/07/14 | 489,000 | 494,000 | 488,000 | 493,000 | 66,673 |
| 2005/07/13 | 482,000 | 485,000 | 479,000 | 484,000 | 19,944 |
| 2005/07/12 | 482,000 | 484,000 | 479,000 | 482,000 | 14,543 |
| 2005/07/11 | 480,000 | 482,000 | 479,000 | 481,000 | 14,759 |
| 2005/07/08 | 476,000 | 480,000 | 474,000 | 476,000 | 17,559 |
| 2005/07/07 | 475,000 | 476,000 | 472,000 | 472,000 | 13,413 |
| 2005/07/06 | 472,000 | 477,000 | 471,000 | 476,000 | 12,413 |
| 2005/07/05 | 478,000 | 478,000 | 471,000 | 472,000 | 9,638 |
| 2005/07/04 | 479,000 | 481,000 | 476,000 | 476,000 | 13,061 |
| 2005/07/01 | 473,000 | 478,000 | 472,000 | 475,000 | 12,104 |
| 2005/06/30 | 475,000 | 479,000 | 474,000 | 475,000 | 23,518 |
| 2005/06/29 | 469,000 | 471,000 | 466,000 | 466,000 | 11,676 |
| 2005/06/28 | 461,000 | 469,000 | 460,000 | 466,000 | 13,966 |
| 2005/06/27 | 465,000 | 468,000 | 462,000 | 463,000 | 12,410 |
| 2005/06/24 | 468,000 | 470,000 | 465,000 | 465,000 | 13,700 |
| 2005/06/23 | 468,000 | 475,000 | 468,000 | 472,000 | 14,945 |
| 2005/06/22 | 465,000 | 471,000 | 464,000 | 471,000 | 16,265 |
| 2005/06/21 | 464,000 | 468,000 | 462,000 | 462,000 | 14,894 |
| 2005/06/20 | 468,000 | 470,000 | 467,000 | 469,000 | 16,990 |
| 2005/06/17 | 459,000 | 470,000 | 458,000 | 468,000 | 20,665 |
| 2005/06/16 | 456,000 | 459,000 | 455,000 | 455,000 | 10,104 |
| 2005/06/15 | 454,000 | 459,000 | 453,000 | 457,000 | 14,067 |
| 2005/06/14 | 450,000 | 453,000 | 449,000 | 451,000 | 8,952 |
| 2005/06/13 | 449,000 | 455,000 | 449,000 | 450,000 | 6,675 |
| 2005/06/10 | 449,000 | 453,000 | 447,000 | 450,000 | 20,242 |
| 2005/06/09 | 451,000 | 452,000 | 443,000 | 445,000 | 12,895 |
| 2005/06/08 | 451,000 | 454,000 | 448,000 | 449,000 | 12,519 |
| 2005/06/07 | 447,000 | 450,000 | 445,000 | 450,000 | 20,554 |
| 2005/06/06 | 446,000 | 452,000 | 445,000 | 452,000 | 23,828 |
| 2005/06/03 | 449,000 | 449,000 | 442,000 | 445,000 | 11,632 |
| 2005/06/02 | 449,000 | 451,000 | 444,000 | 444,000 | 14,866 |
| 2005/06/01 | 439,000 | 446,000 | 438,000 | 444,000 | 17,121 |
| 2005/05/31 | 443,000 | 448,000 | 442,000 | 444,000 | 17,158 |
| 2005/05/30 | 439,000 | 444,000 | 439,000 | 441,000 | 12,959 |
| 2005/05/27 | 439,000 | 442,000 | 436,000 | 437,000 | 12,115 |
| 2005/05/26 | 438,000 | 442,000 | 437,000 | 439,000 | 13,231 |
| 2005/05/25 | 441,000 | 443,000 | 435,000 | 436,000 | 10,596 |
| 2005/05/24 | 446,000 | 448,000 | 442,000 | 443,000 | 16,572 |
| 2005/05/23 | 443,000 | 450,000 | 443,000 | 447,000 | 13,404 |
| 2005/05/20 | 446,000 | 448,000 | 439,000 | 442,000 | 16,965 |
| 2005/05/19 | 440,000 | 443,000 | 436,000 | 441,000 | 18,102 |
| 2005/05/18 | 440,000 | 442,000 | 430,000 | 430,000 | 20,045 |
| 2005/05/17 | 445,000 | 447,000 | 435,000 | 438,000 | 23,146 |
| 2005/05/16 | 442,000 | 446,000 | 438,000 | 442,000 | 15,418 |
| 2005/05/13 | 444,000 | 448,000 | 441,000 | 447,000 | 22,230 |
| 2005/05/12 | 443,000 | 443,000 | 438,000 | 440,000 | 8,807 |
| 2005/05/11 | 443,000 | 444,000 | 434,000 | 441,000 | 28,342 |
| 2005/05/10 | 445,000 | 452,000 | 445,000 | 448,000 | 19,748 |
| 2005/05/09 | 440,000 | 451,000 | 439,000 | 446,000 | 27,570 |
| 2005/05/06 | 440,000 | 443,000 | 439,000 | 443,000 | 22,465 |
| 2005/05/02 | 433,000 | 435,000 | 430,000 | 430,000 | 22,520 |
| 2005/04/28 | 430,000 | 442,000 | 427,000 | 442,000 | 21,775 |
| 2005/04/27 | 430,000 | 433,000 | 426,000 | 433,000 | 19,583 |
| 2005/04/26 | 433,000 | 433,000 | 428,000 | 430,000 | 12,647 |
| 2005/04/25 | 431,000 | 432,000 | 427,000 | 432,000 | 21,976 |
| 2005/04/22 | 436,000 | 437,000 | 432,000 | 432,000 | 22,928 |
| 2005/04/21 | 427,000 | 438,000 | 422,000 | 436,000 | 33,636 |
| 2005/04/20 | 443,000 | 444,000 | 435,000 | 436,000 | 21,780 |
| 2005/04/19 | 438,000 | 442,000 | 433,000 | 438,000 | 27,120 |
| 2005/04/18 | 435,000 | 439,000 | 428,000 | 428,000 | 26,041 |
| 2005/04/15 | 457,000 | 461,000 | 447,000 | 447,000 | 37,773 |
| 2005/04/14 | 463,000 | 463,000 | 452,000 | 455,000 | 23,088 |
| 2005/04/13 | 470,000 | 471,000 | 461,000 | 463,000 | 21,536 |
| 2005/04/12 | 480,000 | 482,000 | 472,000 | 472,000 | 19,794 |
| 2005/04/11 | 480,000 | 486,000 | 479,000 | 484,000 | 18,675 |
| 2005/04/08 | 478,000 | 482,000 | 477,000 | 481,000 | 13,929 |
| 2005/04/07 | 479,000 | 485,000 | 476,000 | 481,000 | 36,155 |
| 2005/04/06 | 472,000 | 476,000 | 470,000 | 472,000 | 12,050 |
| 2005/04/05 | 466,000 | 477,000 | 466,000 | 475,000 | 19,259 |
| 2005/04/04 | 467,000 | 467,000 | 463,000 | 466,000 | 8,006 |
| 2005/04/01 | 464,000 | 469,000 | 461,000 | 465,000 | 17,171 |
| 2005/03/31 | 464,000 | 469,000 | 463,000 | 469,000 | 11,458 |
| 2005/03/30 | 461,000 | 465,000 | 460,000 | 463,000 | 14,198 |
| 2005/03/29 | 469,000 | 470,000 | 463,000 | 465,000 | 16,254 |
| 2005/03/28 | 461,000 | 474,000 | 460,000 | 474,000 | 15,244 |
| 2005/03/25 | 463,000 | 464,000 | 458,000 | 461,000 | 12,439 |
| 2005/03/24 | 464,000 | 465,000 | 455,000 | 460,000 | 21,384 |
| 2005/03/23 | 470,000 | 471,000 | 461,000 | 467,000 | 14,964 |
| 2005/03/22 | 469,000 | 473,000 | 466,000 | 466,000 | 15,426 |
| 2005/03/18 | 470,000 | 475,000 | 470,000 | 474,000 | 11,852 |
| 2005/03/17 | 469,000 | 475,000 | 468,000 | 472,000 | 12,325 |
| 2005/03/16 | 470,000 | 477,000 | 468,000 | 476,000 | 16,335 |
| 2005/03/15 | 474,000 | 476,000 | 468,000 | 468,000 | 17,104 |
| 2005/03/14 | 478,000 | 478,000 | 466,000 | 468,000 | 14,925 |
| 2005/03/11 | 476,000 | 479,000 | 474,000 | 475,000 | 28,302 |
| 2005/03/10 | 475,000 | 478,000 | 475,000 | 478,000 | 18,078 |
| 2005/03/09 | 476,000 | 478,000 | 475,000 | 478,000 | 18,371 |
| 2005/03/08 | 478,000 | 479,000 | 475,000 | 478,000 | 12,346 |
| 2005/03/07 | 478,000 | 480,000 | 476,000 | 478,000 | 16,297 |
| 2005/03/04 | 474,000 | 481,000 | 474,000 | 479,000 | 30,177 |
| 2005/03/03 | 466,000 | 480,000 | 465,000 | 476,000 | 63,416 |
| 2005/03/02 | 454,000 | 463,000 | 452,000 | 461,000 | 23,336 |
| 2005/03/01 | 453,000 | 454,000 | 449,000 | 451,000 | 15,693 |
| 2005/02/28 | 459,000 | 459,000 | 452,000 | 453,000 | 18,572 |
| 2005/02/25 | 455,000 | 458,000 | 454,000 | 454,000 | 17,454 |
| 2005/02/24 | 452,000 | 456,000 | 450,000 | 454,000 | 16,657 |
| 2005/02/23 | 450,000 | 456,000 | 448,000 | 451,000 | 17,679 |
| 2005/02/22 | 458,000 | 461,000 | 454,000 | 460,000 | 18,791 |
| 2005/02/21 | 456,000 | 458,000 | 452,000 | 456,000 | 18,870 |
| 2005/02/18 | 455,000 | 461,000 | 454,000 | 458,000 | 24,610 |
| 2005/02/17 | 452,000 | 462,000 | 452,000 | 462,000 | 32,272 |
| 2005/02/16 | 452,000 | 455,000 | 451,000 | 454,000 | 27,479 |
| 2005/02/15 | 443,000 | 448,000 | 442,000 | 445,000 | 25,523 |
| 2005/02/14 | 447,000 | 451,000 | 445,000 | 449,000 | 33,723 |
| 2005/02/10 | 433,000 | 444,000 | 432,000 | 437,000 | 45,672 |
| 2005/02/09 | 426,000 | 429,000 | 426,000 | 426,000 | 10,588 |
| 2005/02/08 | 428,000 | 430,000 | 427,000 | 428,000 | 12,616 |
| 2005/02/07 | 425,000 | 427,000 | 423,000 | 426,000 | 14,985 |
| 2005/02/04 | 422,000 | 425,000 | 419,000 | 425,000 | 22,030 |
| 2005/02/03 | 430,000 | 430,000 | 423,000 | 424,000 | 15,913 |
| 2005/02/02 | 429,000 | 431,000 | 422,000 | 428,000 | 28,282 |
| 2005/02/01 | 435,000 | 435,000 | 430,000 | 434,000 | 14,348 |
| 2005/01/31 | 430,000 | 437,000 | 428,000 | 437,000 | 26,421 |
| 2005/01/28 | 430,000 | 431,000 | 425,000 | 427,000 | 19,240 |
| 2005/01/27 | 432,000 | 434,000 | 430,000 | 433,000 | 16,791 |
| 2005/01/26 | 426,000 | 434,000 | 426,000 | 433,000 | 35,076 |
| 2005/01/25 | 425,000 | 426,000 | 422,000 | 425,000 | 16,747 |
| 2005/01/24 | 432,000 | 433,000 | 428,000 | 428,000 | 18,486 |
| 2005/01/21 | 434,000 | 438,000 | 433,000 | 436,000 | 13,135 |
| 2005/01/20 | 436,000 | 442,000 | 432,000 | 439,000 | 18,948 |
| 2005/01/19 | 441,000 | 443,000 | 436,000 | 438,000 | 16,359 |
| 2005/01/18 | 439,000 | 441,000 | 434,000 | 438,000 | 10,876 |
| 2005/01/17 | 441,000 | 442,000 | 438,000 | 439,000 | 14,563 |
| 2005/01/14 | 441,000 | 443,000 | 438,000 | 440,000 | 19,535 |
| 2005/01/13 | 443,000 | 444,000 | 438,000 | 440,000 | 18,719 |
| 2005/01/12 | 449,000 | 450,000 | 445,000 | 447,000 | 19,990 |
| 2005/01/11 | 453,000 | 455,000 | 450,000 | 450,000 | 18,159 |
| 2005/01/07 | 453,000 | 455,000 | 450,000 | 453,000 | 14,014 |
| 2005/01/06 | 448,000 | 453,000 | 448,000 | 452,000 | 22,900 |
| 2005/01/05 | 457,000 | 460,000 | 456,000 | 458,000 | 14,724 |
| 2005/01/04 | 461,000 | 461,000 | 458,000 | 460,000 | 5,838 |