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 |
|---|---|---|---|---|---|
| 2007/12/28 | 560,000 | 562,000 | 556,000 | 559,000 | 21,069 |
| 2007/12/27 | 556,000 | 563,000 | 554,000 | 558,000 | 33,463 |
| 2007/12/26 | 553,000 | 558,000 | 552,000 | 556,000 | 24,613 |
| 2007/12/25 | 550,000 | 556,000 | 550,000 | 552,000 | 43,186 |
| 2007/12/21 | 532,000 | 545,000 | 532,000 | 540,000 | 39,323 |
| 2007/12/20 | 534,000 | 536,000 | 530,000 | 531,000 | 24,385 |
| 2007/12/19 | 537,000 | 539,000 | 527,000 | 527,000 | 33,483 |
| 2007/12/18 | 532,000 | 543,000 | 532,000 | 540,000 | 36,419 |
| 2007/12/17 | 533,000 | 542,000 | 533,000 | 536,000 | 27,284 |
| 2007/12/14 | 539,000 | 549,000 | 533,000 | 533,000 | 52,011 |
| 2007/12/13 | 532,000 | 542,000 | 532,000 | 538,000 | 36,164 |
| 2007/12/12 | 540,000 | 548,000 | 531,000 | 542,000 | 40,476 |
| 2007/12/11 | 554,000 | 556,000 | 536,000 | 540,000 | 39,998 |
| 2007/12/10 | 542,000 | 551,000 | 539,000 | 551,000 | 39,429 |
| 2007/12/07 | 548,000 | 550,000 | 538,000 | 538,000 | 37,283 |
| 2007/12/06 | 537,000 | 540,000 | 530,000 | 539,000 | 37,039 |
| 2007/12/05 | 518,000 | 532,000 | 515,000 | 527,000 | 47,086 |
| 2007/12/04 | 508,000 | 522,000 | 503,000 | 516,000 | 42,712 |
| 2007/12/03 | 505,000 | 508,000 | 497,000 | 500,000 | 20,603 |
| 2007/11/30 | 497,000 | 508,000 | 496,000 | 505,000 | 50,534 |
| 2007/11/29 | 489,000 | 494,000 | 486,000 | 492,000 | 39,055 |
| 2007/11/28 | 488,000 | 490,000 | 476,000 | 479,000 | 35,822 |
| 2007/11/27 | 485,000 | 489,000 | 480,000 | 486,000 | 32,567 |
| 2007/11/26 | 490,000 | 492,000 | 486,000 | 487,000 | 34,137 |
| 2007/11/22 | 490,000 | 495,000 | 488,000 | 489,000 | 38,824 |
| 2007/11/21 | 495,000 | 499,000 | 490,000 | 496,000 | 29,307 |
| 2007/11/20 | 504,000 | 506,000 | 495,000 | 500,000 | 51,171 |
| 2007/11/19 | 507,000 | 520,000 | 504,000 | 511,000 | 31,377 |
| 2007/11/16 | 501,000 | 508,000 | 501,000 | 504,000 | 21,935 |
| 2007/11/15 | 515,000 | 516,000 | 507,000 | 507,000 | 19,253 |
| 2007/11/14 | 506,000 | 511,000 | 502,000 | 505,000 | 26,801 |
| 2007/11/13 | 502,000 | 503,000 | 495,000 | 499,000 | 21,448 |
| 2007/11/12 | 504,000 | 512,000 | 496,000 | 500,000 | 58,894 |
| 2007/11/09 | 504,000 | 506,000 | 492,000 | 494,000 | 36,645 |
| 2007/11/08 | 510,000 | 514,000 | 501,000 | 509,000 | 34,395 |
| 2007/11/07 | 524,000 | 528,000 | 519,000 | 523,000 | 25,035 |
| 2007/11/06 | 519,000 | 531,000 | 518,000 | 523,000 | 24,317 |
| 2007/11/05 | 518,000 | 524,000 | 512,000 | 517,000 | 25,548 |
| 2007/11/02 | 517,000 | 525,000 | 515,000 | 519,000 | 23,807 |
| 2007/11/01 | 525,000 | 535,000 | 521,000 | 532,000 | 18,055 |
| 2007/10/31 | 524,000 | 532,000 | 519,000 | 528,000 | 21,338 |
| 2007/10/30 | 525,000 | 528,000 | 513,000 | 520,000 | 35,528 |
| 2007/10/29 | 523,000 | 539,000 | 523,000 | 530,000 | 25,062 |
| 2007/10/26 | 507,000 | 528,000 | 507,000 | 520,000 | 25,901 |
| 2007/10/25 | 515,000 | 521,000 | 510,000 | 513,000 | 25,834 |
| 2007/10/24 | 513,000 | 519,000 | 511,000 | 514,000 | 26,123 |
| 2007/10/23 | 518,000 | 521,000 | 512,000 | 516,000 | 21,451 |
| 2007/10/22 | 500,000 | 513,000 | 498,000 | 511,000 | 22,505 |
| 2007/10/19 | 522,000 | 523,000 | 515,000 | 520,000 | 24,246 |
| 2007/10/18 | 528,000 | 534,000 | 524,000 | 528,000 | 21,267 |
| 2007/10/17 | 526,000 | 532,000 | 518,000 | 529,000 | 31,414 |
| 2007/10/16 | 541,000 | 544,000 | 529,000 | 531,000 | 23,606 |
| 2007/10/15 | 548,000 | 549,000 | 539,000 | 544,000 | 15,853 |
| 2007/10/12 | 544,000 | 552,000 | 539,000 | 544,000 | 25,733 |
| 2007/10/11 | 548,000 | 557,000 | 541,000 | 550,000 | 21,712 |
| 2007/10/10 | 554,000 | 557,000 | 542,000 | 545,000 | 20,443 |
| 2007/10/09 | 558,000 | 561,000 | 542,000 | 549,000 | 30,148 |
| 2007/10/05 | 558,000 | 564,000 | 555,000 | 561,000 | 22,291 |
| 2007/10/04 | 551,000 | 561,000 | 549,000 | 558,000 | 24,656 |
| 2007/10/03 | 547,000 | 558,000 | 546,000 | 555,000 | 39,272 |
| 2007/10/02 | 545,000 | 547,000 | 541,000 | 543,000 | 16,656 |
| 2007/10/01 | 529,000 | 544,000 | 529,000 | 542,000 | 22,781 |
| 2007/09/28 | 528,000 | 539,000 | 524,000 | 537,000 | 27,626 |
| 2007/09/27 | 519,000 | 536,000 | 516,000 | 528,000 | 37,026 |
| 2007/09/26 | 520,000 | 521,000 | 508,000 | 512,000 | 16,607 |
| 2007/09/25 | 513,000 | 520,000 | 510,000 | 520,000 | 25,787 |
| 2007/09/21 | 533,000 | 535,000 | 520,000 | 525,000 | 20,652 |
| 2007/09/20 | 531,000 | 531,000 | 520,000 | 525,000 | 20,050 |
| 2007/09/19 | 522,000 | 533,000 | 521,000 | 522,000 | 23,784 |
| 2007/09/18 | 525,000 | 527,000 | 518,000 | 518,000 | 20,236 |
| 2007/09/14 | 521,000 | 524,000 | 515,000 | 515,000 | 36,695 |
| 2007/09/13 | 528,000 | 529,000 | 519,000 | 519,000 | 26,328 |
| 2007/09/12 | 520,000 | 524,000 | 514,000 | 518,000 | 20,919 |
| 2007/09/11 | 519,000 | 521,000 | 512,000 | 515,000 | 21,748 |
| 2007/09/10 | 514,000 | 525,000 | 514,000 | 521,000 | 20,872 |
| 2007/09/07 | 520,000 | 529,000 | 519,000 | 524,000 | 21,266 |
| 2007/09/06 | 526,000 | 529,000 | 512,000 | 526,000 | 33,154 |
| 2007/09/05 | 545,000 | 549,000 | 530,000 | 534,000 | 28,221 |
| 2007/09/04 | 536,000 | 548,000 | 535,000 | 543,000 | 41,795 |
| 2007/09/03 | 530,000 | 538,000 | 530,000 | 533,000 | 16,401 |
| 2007/08/31 | 528,000 | 540,000 | 527,000 | 538,000 | 30,645 |
| 2007/08/30 | 528,000 | 529,000 | 519,000 | 523,000 | 12,988 |
| 2007/08/29 | 514,000 | 525,000 | 512,000 | 520,000 | 30,788 |
| 2007/08/28 | 530,000 | 535,000 | 525,000 | 526,000 | 27,875 |
| 2007/08/27 | 523,000 | 528,000 | 516,000 | 520,000 | 18,972 |
| 2007/08/24 | 506,000 | 520,000 | 506,000 | 517,000 | 13,362 |
| 2007/08/23 | 513,000 | 523,000 | 510,000 | 516,000 | 30,561 |
| 2007/08/22 | 494,000 | 506,000 | 489,000 | 504,000 | 24,032 |
| 2007/08/21 | 498,000 | 504,000 | 492,000 | 497,000 | 23,501 |
| 2007/08/20 | 508,000 | 508,000 | 487,000 | 488,000 | 28,311 |
| 2007/08/17 | 484,000 | 496,000 | 481,000 | 483,000 | 45,732 |
| 2007/08/16 | 494,000 | 495,000 | 484,000 | 489,000 | 44,697 |
| 2007/08/15 | 498,000 | 508,000 | 497,000 | 501,000 | 26,017 |
| 2007/08/14 | 503,000 | 511,000 | 502,000 | 508,000 | 17,641 |
| 2007/08/13 | 495,000 | 511,000 | 495,000 | 503,000 | 37,419 |
| 2007/08/10 | 499,000 | 500,000 | 489,000 | 496,000 | 50,611 |
| 2007/08/09 | 515,000 | 518,000 | 505,000 | 508,000 | 45,610 |
| 2007/08/08 | 509,000 | 517,000 | 503,000 | 507,000 | 46,972 |
| 2007/08/07 | 510,000 | 518,000 | 507,000 | 510,000 | 33,361 |
| 2007/08/06 | 506,000 | 511,000 | 505,000 | 509,000 | 31,647 |
| 2007/08/03 | 517,000 | 521,000 | 511,000 | 511,000 | 32,452 |
| 2007/08/02 | 514,000 | 515,000 | 502,000 | 509,000 | 36,371 |
| 2007/08/01 | 509,000 | 512,000 | 501,000 | 512,000 | 31,581 |
| 2007/07/31 | 515,000 | 516,000 | 509,000 | 515,000 | 35,633 |
| 2007/07/30 | 523,000 | 524,000 | 512,000 | 522,000 | 27,759 |
| 2007/07/27 | 521,000 | 533,000 | 518,000 | 531,000 | 34,187 |
| 2007/07/26 | 535,000 | 539,000 | 532,000 | 534,000 | 22,441 |
| 2007/07/25 | 527,000 | 538,000 | 527,000 | 535,000 | 15,985 |
| 2007/07/24 | 539,000 | 540,000 | 533,000 | 536,000 | 27,420 |
| 2007/07/23 | 532,000 | 535,000 | 526,000 | 529,000 | 33,279 |
| 2007/07/20 | 545,000 | 547,000 | 539,000 | 543,000 | 24,024 |
| 2007/07/19 | 540,000 | 546,000 | 539,000 | 542,000 | 35,300 |
| 2007/07/18 | 541,000 | 544,000 | 534,000 | 543,000 | 31,328 |
| 2007/07/17 | 543,000 | 543,000 | 532,000 | 540,000 | 28,137 |
| 2007/07/13 | 533,000 | 545,000 | 532,000 | 542,000 | 48,168 |
| 2007/07/12 | 532,000 | 536,000 | 526,000 | 529,000 | 38,762 |
| 2007/07/11 | 531,000 | 534,000 | 526,000 | 530,000 | 50,535 |
| 2007/07/10 | 545,000 | 546,000 | 539,000 | 544,000 | 22,071 |
| 2007/07/09 | 546,000 | 547,000 | 541,000 | 544,000 | 27,872 |
| 2007/07/06 | 551,000 | 553,000 | 548,000 | 550,000 | 29,279 |
| 2007/07/05 | 546,000 | 554,000 | 546,000 | 551,000 | 24,004 |
| 2007/07/04 | 543,000 | 546,000 | 542,000 | 545,000 | 21,524 |
| 2007/07/03 | 549,000 | 551,000 | 540,000 | 542,000 | 30,610 |
| 2007/07/02 | 546,000 | 547,000 | 541,000 | 545,000 | 24,819 |
| 2007/06/29 | 543,000 | 550,000 | 540,000 | 547,000 | 30,581 |
| 2007/06/28 | 547,000 | 551,000 | 543,000 | 545,000 | 31,403 |
| 2007/06/27 | 552,000 | 554,000 | 546,000 | 550,000 | 34,105 |
| 2007/06/26 | 545,000 | 553,000 | 539,000 | 551,000 | 39,421 |
| 2007/06/25 | 549,000 | 552,000 | 547,000 | 550,000 | 24,085 |
| 2007/06/22 | 551,000 | 554,000 | 550,000 | 554,000 | 31,347 |
| 2007/06/21 | 554,000 | 567,000 | 553,000 | 564,000 | 46,826 |
| 2007/06/20 | 552,000 | 556,000 | 546,000 | 551,000 | 23,936 |
| 2007/06/19 | 558,000 | 559,000 | 549,000 | 553,000 | 32,269 |
| 2007/06/18 | 560,000 | 562,000 | 558,000 | 560,000 | 28,039 |
| 2007/06/15 | 552,000 | 555,000 | 550,000 | 555,000 | 29,236 |
| 2007/06/14 | 554,000 | 555,000 | 547,000 | 552,000 | 24,670 |
| 2007/06/13 | 546,000 | 558,000 | 546,000 | 555,000 | 44,546 |
| 2007/06/12 | 548,000 | 554,000 | 547,000 | 550,000 | 33,400 |
| 2007/06/11 | 544,000 | 549,000 | 542,000 | 548,000 | 38,333 |
| 2007/06/08 | 548,000 | 549,000 | 531,000 | 540,000 | 64,347 |
| 2007/06/07 | 551,000 | 557,000 | 551,000 | 551,000 | 41,673 |
| 2007/06/06 | 553,000 | 561,000 | 549,000 | 559,000 | 44,258 |
| 2007/06/05 | 551,000 | 552,000 | 545,000 | 550,000 | 40,045 |
| 2007/06/04 | 563,000 | 564,000 | 545,000 | 549,000 | 52,600 |
| 2007/06/01 | 569,000 | 573,000 | 561,000 | 563,000 | 35,594 |
| 2007/05/31 | 559,000 | 573,000 | 558,000 | 573,000 | 39,779 |
| 2007/05/30 | 556,000 | 559,000 | 552,000 | 558,000 | 36,325 |
| 2007/05/29 | 551,000 | 560,000 | 550,000 | 556,000 | 29,827 |
| 2007/05/28 | 555,000 | 557,000 | 551,000 | 554,000 | 23,342 |
| 2007/05/25 | 561,000 | 561,000 | 551,000 | 554,000 | 28,163 |
| 2007/05/24 | 563,000 | 564,000 | 557,000 | 560,000 | 32,613 |
| 2007/05/23 | 568,000 | 576,000 | 566,000 | 572,000 | 24,534 |
| 2007/05/22 | 556,000 | 567,000 | 555,000 | 567,000 | 26,753 |
| 2007/05/21 | 569,000 | 572,000 | 564,000 | 568,000 | 24,497 |
| 2007/05/18 | 571,000 | 572,000 | 557,000 | 561,000 | 38,154 |
| 2007/05/17 | 578,000 | 580,000 | 558,000 | 565,000 | 47,443 |
| 2007/05/16 | 579,000 | 585,000 | 577,000 | 581,000 | 36,787 |
| 2007/05/15 | 571,000 | 586,000 | 568,000 | 585,000 | 79,921 |
| 2007/05/14 | 586,000 | 592,000 | 553,000 | 566,000 | 115,027 |
| 2007/05/11 | 605,000 | 608,000 | 597,000 | 606,000 | 26,319 |
| 2007/05/10 | 616,000 | 616,000 | 602,000 | 605,000 | 24,748 |
| 2007/05/09 | 613,000 | 620,000 | 611,000 | 617,000 | 16,008 |
| 2007/05/08 | 617,000 | 623,000 | 617,000 | 622,000 | 20,174 |
| 2007/05/07 | 610,000 | 621,000 | 607,000 | 619,000 | 30,644 |
| 2007/05/02 | 591,000 | 603,000 | 590,000 | 600,000 | 24,849 |
| 2007/05/01 | 597,000 | 601,000 | 590,000 | 592,000 | 31,056 |
| 2007/04/27 | 604,000 | 614,000 | 596,000 | 596,000 | 29,016 |
| 2007/04/26 | 603,000 | 607,000 | 596,000 | 602,000 | 23,053 |
| 2007/04/25 | 603,000 | 604,000 | 595,000 | 597,000 | 22,277 |
| 2007/04/24 | 592,000 | 613,000 | 592,000 | 608,000 | 25,728 |
| 2007/04/23 | 607,000 | 610,000 | 596,000 | 602,000 | 26,850 |
| 2007/04/20 | 606,000 | 607,000 | 602,000 | 607,000 | 19,511 |
| 2007/04/19 | 611,000 | 612,000 | 604,000 | 607,000 | 21,263 |
| 2007/04/18 | 617,000 | 620,000 | 614,000 | 614,000 | 14,934 |
| 2007/04/17 | 622,000 | 625,000 | 614,000 | 619,000 | 24,253 |
| 2007/04/16 | 621,000 | 625,000 | 617,000 | 620,000 | 26,472 |
| 2007/04/13 | 618,000 | 624,000 | 610,000 | 611,000 | 28,537 |
| 2007/04/12 | 612,000 | 616,000 | 606,000 | 614,000 | 21,878 |
| 2007/04/11 | 613,000 | 621,000 | 609,000 | 616,000 | 26,451 |
| 2007/04/10 | 618,000 | 619,000 | 609,000 | 610,000 | 21,139 |
| 2007/04/09 | 623,000 | 626,000 | 612,000 | 617,000 | 24,275 |
| 2007/04/06 | 625,000 | 634,000 | 620,000 | 620,000 | 19,324 |
| 2007/04/05 | 626,000 | 627,000 | 618,000 | 624,000 | 17,543 |
| 2007/04/04 | 629,000 | 638,000 | 627,000 | 628,000 | 25,899 |
| 2007/04/03 | 616,000 | 625,000 | 614,000 | 623,000 | 28,207 |
| 2007/04/02 | 625,000 | 637,000 | 616,000 | 616,000 | 25,540 |
| 2007/03/30 | 619,000 | 635,000 | 617,000 | 623,000 | 44,373 |
| 2007/03/29 | 605,000 | 616,000 | 601,000 | 610,000 | 29,626 |
| 2007/03/28 | 605,000 | 613,000 | 600,000 | 604,000 | 20,746 |
| 2007/03/27 | 606,000 | 609,000 | 600,000 | 604,000 | 16,546 |
| 2007/03/26 | 603,000 | 614,000 | 603,000 | 611,000 | 27,487 |
| 2007/03/23 | 605,000 | 611,000 | 602,000 | 610,000 | 26,077 |
| 2007/03/22 | 604,000 | 608,000 | 598,000 | 601,000 | 36,170 |
| 2007/03/20 | 609,000 | 614,000 | 600,000 | 600,000 | 30,918 |
| 2007/03/19 | 586,000 | 610,000 | 586,000 | 604,000 | 29,266 |
| 2007/03/16 | 585,000 | 608,000 | 584,000 | 595,000 | 29,237 |
| 2007/03/15 | 586,000 | 598,000 | 586,000 | 590,000 | 22,130 |
| 2007/03/14 | 595,000 | 598,000 | 582,000 | 583,000 | 38,793 |
| 2007/03/13 | 612,000 | 612,000 | 602,000 | 605,000 | 19,607 |
| 2007/03/12 | 610,000 | 620,000 | 605,000 | 611,000 | 20,548 |
| 2007/03/09 | 606,000 | 610,000 | 600,000 | 606,000 | 35,776 |
| 2007/03/08 | 593,000 | 608,000 | 592,000 | 605,000 | 25,011 |
| 2007/03/07 | 606,000 | 607,000 | 592,000 | 596,000 | 26,084 |
| 2007/03/06 | 596,000 | 604,000 | 592,000 | 602,000 | 34,051 |
| 2007/03/05 | 600,000 | 603,000 | 590,000 | 592,000 | 32,831 |
| 2007/03/02 | 608,000 | 609,000 | 599,000 | 602,000 | 46,129 |
| 2007/03/01 | 629,000 | 629,000 | 620,000 | 623,000 | 24,448 |
| 2007/02/28 | 614,000 | 630,000 | 612,000 | 628,000 | 40,967 |
| 2007/02/27 | 632,000 | 656,000 | 631,000 | 654,000 | 58,775 |
| 2007/02/26 | 637,000 | 641,000 | 629,000 | 633,000 | 37,839 |
| 2007/02/23 | 647,000 | 648,000 | 637,000 | 642,000 | 19,203 |
| 2007/02/22 | 660,000 | 660,000 | 641,000 | 642,000 | 24,193 |
| 2007/02/21 | 645,000 | 658,000 | 644,000 | 651,000 | 25,237 |
| 2007/02/20 | 635,000 | 650,000 | 629,000 | 647,000 | 42,610 |
| 2007/02/19 | 640,000 | 643,000 | 632,000 | 643,000 | 29,624 |
| 2007/02/16 | 648,000 | 654,000 | 638,000 | 643,000 | 38,362 |
| 2007/02/15 | 670,000 | 671,000 | 658,000 | 664,000 | 23,718 |
| 2007/02/14 | 667,000 | 670,000 | 661,000 | 661,000 | 22,208 |
| 2007/02/13 | 664,000 | 680,000 | 663,000 | 672,000 | 30,688 |
| 2007/02/09 | 660,000 | 675,000 | 654,000 | 672,000 | 46,461 |
| 2007/02/08 | 660,000 | 678,000 | 656,000 | 664,000 | 68,951 |
| 2007/02/07 | 628,000 | 656,000 | 626,000 | 652,000 | 66,151 |
| 2007/02/06 | 618,000 | 631,000 | 612,000 | 628,000 | 31,618 |
| 2007/02/05 | 618,000 | 620,000 | 606,000 | 610,000 | 28,555 |
| 2007/02/02 | 621,000 | 627,000 | 620,000 | 625,000 | 14,634 |
| 2007/02/01 | 603,000 | 628,000 | 601,000 | 621,000 | 41,463 |
| 2007/01/31 | 615,000 | 615,000 | 600,000 | 602,000 | 24,196 |
| 2007/01/30 | 609,000 | 617,000 | 607,000 | 610,000 | 16,637 |
| 2007/01/29 | 611,000 | 618,000 | 607,000 | 610,000 | 26,598 |
| 2007/01/26 | 624,000 | 630,000 | 615,000 | 617,000 | 22,057 |
| 2007/01/25 | 635,000 | 635,000 | 621,000 | 623,000 | 18,289 |
| 2007/01/24 | 625,000 | 637,000 | 624,000 | 629,000 | 32,295 |
| 2007/01/23 | 619,000 | 625,000 | 616,000 | 621,000 | 15,246 |
| 2007/01/22 | 619,000 | 626,000 | 616,000 | 618,000 | 16,735 |
| 2007/01/19 | 614,000 | 618,000 | 612,000 | 614,000 | 25,510 |
| 2007/01/18 | 610,000 | 614,000 | 606,000 | 609,000 | 16,521 |
| 2007/01/17 | 608,000 | 613,000 | 600,000 | 609,000 | 22,881 |
| 2007/01/16 | 608,000 | 610,000 | 602,000 | 606,000 | 17,744 |
| 2007/01/15 | 612,000 | 618,000 | 609,000 | 612,000 | 15,597 |
| 2007/01/12 | 610,000 | 619,000 | 609,000 | 612,000 | 19,936 |
| 2007/01/11 | 610,000 | 613,000 | 600,000 | 605,000 | 18,856 |
| 2007/01/10 | 623,000 | 624,000 | 606,000 | 612,000 | 32,513 |
| 2007/01/09 | 605,000 | 628,000 | 604,000 | 623,000 | 44,535 |
| 2007/01/05 | 612,000 | 617,000 | 604,000 | 607,000 | 33,092 |
| 2007/01/04 | 599,000 | 616,000 | 597,000 | 609,000 | 29,101 |