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 |
---|---|---|---|---|---|
2009/12/30 | 3,740 | 3,750 | 3,650 | 3,650 | 2,186,700 |
2009/12/29 | 3,690 | 3,730 | 3,670 | 3,710 | 1,540,200 |
2009/12/28 | 3,680 | 3,720 | 3,670 | 3,690 | 1,491,800 |
2009/12/25 | 3,680 | 3,710 | 3,680 | 3,680 | 1,506,300 |
2009/12/24 | 3,640 | 3,690 | 3,630 | 3,670 | 1,867,000 |
2009/12/22 | 3,670 | 3,680 | 3,640 | 3,640 | 1,571,000 |
2009/12/21 | 3,690 | 3,690 | 3,650 | 3,650 | 1,000,900 |
2009/12/18 | 3,690 | 3,700 | 3,660 | 3,680 | 1,538,100 |
2009/12/17 | 3,720 | 3,740 | 3,690 | 3,690 | 1,549,000 |
2009/12/16 | 3,730 | 3,750 | 3,680 | 3,700 | 2,034,700 |
2009/12/15 | 3,650 | 3,700 | 3,650 | 3,650 | 1,303,500 |
2009/12/14 | 3,730 | 3,730 | 3,660 | 3,670 | 2,098,000 |
2009/12/11 | 3,700 | 3,730 | 3,680 | 3,710 | 3,410,400 |
2009/12/10 | 3,770 | 3,790 | 3,710 | 3,740 | 2,713,900 |
2009/12/09 | 3,820 | 3,830 | 3,790 | 3,790 | 2,338,900 |
2009/12/08 | 3,870 | 3,880 | 3,800 | 3,810 | 2,029,200 |
2009/12/07 | 3,860 | 3,880 | 3,790 | 3,810 | 2,267,400 |
2009/12/04 | 3,850 | 3,870 | 3,770 | 3,830 | 2,269,900 |
2009/12/03 | 3,780 | 3,850 | 3,770 | 3,850 | 2,711,800 |
2009/12/02 | 3,730 | 3,760 | 3,710 | 3,730 | 2,893,200 |
2009/12/01 | 3,700 | 3,710 | 3,650 | 3,680 | 3,335,300 |
2009/11/30 | 3,700 | 3,750 | 3,660 | 3,750 | 2,856,700 |
2009/11/27 | 3,620 | 3,700 | 3,610 | 3,660 | 2,340,900 |
2009/11/26 | 3,630 | 3,680 | 3,630 | 3,640 | 1,493,200 |
2009/11/25 | 3,650 | 3,680 | 3,630 | 3,660 | 1,594,800 |
2009/11/24 | 3,650 | 3,710 | 3,630 | 3,660 | 4,164,400 |
2009/11/20 | 3,620 | 3,650 | 3,590 | 3,640 | 2,754,400 |
2009/11/19 | 3,740 | 3,750 | 3,630 | 3,660 | 3,093,500 |
2009/11/18 | 3,760 | 3,770 | 3,710 | 3,760 | 3,321,100 |
2009/11/17 | 3,740 | 3,780 | 3,700 | 3,770 | 2,093,200 |
2009/11/16 | 3,740 | 3,780 | 3,730 | 3,740 | 1,573,700 |
2009/11/13 | 3,710 | 3,780 | 3,700 | 3,760 | 2,421,700 |
2009/11/12 | 3,760 | 3,780 | 3,710 | 3,720 | 2,125,600 |
2009/11/11 | 3,690 | 3,800 | 3,680 | 3,750 | 4,785,500 |
2009/11/10 | 3,650 | 3,660 | 3,590 | 3,590 | 2,970,800 |
2009/11/09 | 3,700 | 3,710 | 3,660 | 3,680 | 2,059,700 |
2009/11/06 | 3,770 | 3,780 | 3,700 | 3,740 | 1,810,000 |
2009/11/05 | 3,760 | 3,790 | 3,730 | 3,760 | 1,566,300 |
2009/11/04 | 3,770 | 3,800 | 3,740 | 3,770 | 2,184,200 |
2009/11/02 | 3,730 | 3,770 | 3,700 | 3,770 | 1,874,600 |
2009/10/30 | 3,760 | 3,800 | 3,740 | 3,750 | 3,426,500 |
2009/10/29 | 3,670 | 3,780 | 3,670 | 3,780 | 7,050,100 |
2009/10/28 | 3,730 | 3,750 | 3,710 | 3,720 | 2,170,100 |
2009/10/27 | 3,740 | 3,780 | 3,700 | 3,750 | 2,515,600 |
2009/10/26 | 3,730 | 3,820 | 3,720 | 3,770 | 2,627,900 |
2009/10/23 | 3,810 | 3,810 | 3,720 | 3,730 | 2,158,100 |
2009/10/22 | 3,840 | 3,840 | 3,760 | 3,790 | 3,403,200 |
2009/10/21 | 3,840 | 3,860 | 3,820 | 3,840 | 2,167,100 |
2009/10/20 | 3,860 | 3,910 | 3,860 | 3,880 | 2,503,100 |
2009/10/19 | 3,810 | 3,850 | 3,800 | 3,850 | 2,099,600 |
2009/10/16 | 3,870 | 3,880 | 3,780 | 3,820 | 2,570,300 |
2009/10/15 | 3,850 | 3,880 | 3,830 | 3,850 | 2,068,100 |
2009/10/14 | 3,880 | 3,930 | 3,820 | 3,840 | 3,556,800 |
2009/10/13 | 3,860 | 3,870 | 3,790 | 3,830 | 2,638,200 |
2009/10/09 | 3,890 | 3,900 | 3,830 | 3,860 | 3,372,100 |
2009/10/08 | 3,920 | 3,940 | 3,870 | 3,890 | 2,559,200 |
2009/10/07 | 4,020 | 4,030 | 3,950 | 3,970 | 2,353,700 |
2009/10/06 | 4,100 | 4,110 | 4,020 | 4,020 | 2,955,000 |
2009/10/05 | 4,080 | 4,120 | 4,050 | 4,090 | 1,622,100 |
2009/10/02 | 4,050 | 4,120 | 4,050 | 4,070 | 2,094,100 |
2009/10/01 | 4,140 | 4,140 | 4,060 | 4,120 | 1,990,500 |
2009/09/30 | 4,150 | 4,190 | 4,130 | 4,160 | 1,621,600 |
2009/09/29 | 4,240 | 4,240 | 4,120 | 4,150 | 2,064,600 |
2009/09/28 | 4,120 | 4,250 | 4,110 | 4,250 | 2,139,500 |
2009/09/25 | 4,250 | 4,260 | 4,130 | 4,160 | 1,583,000 |
2009/09/24 | 4,290 | 4,370 | 4,260 | 4,300 | 2,393,500 |
2009/09/18 | 4,220 | 4,360 | 4,210 | 4,330 | 3,034,800 |
2009/09/17 | 4,190 | 4,250 | 4,180 | 4,240 | 2,067,800 |
2009/09/16 | 4,240 | 4,270 | 4,160 | 4,160 | 2,542,900 |
2009/09/15 | 4,250 | 4,290 | 4,210 | 4,220 | 1,292,700 |
2009/09/14 | 4,260 | 4,340 | 4,250 | 4,280 | 1,928,400 |
2009/09/11 | 4,360 | 4,360 | 4,250 | 4,300 | 3,617,900 |
2009/09/10 | 4,230 | 4,370 | 4,230 | 4,350 | 2,762,800 |
2009/09/09 | 4,190 | 4,250 | 4,180 | 4,220 | 2,135,500 |
2009/09/08 | 4,240 | 4,280 | 4,180 | 4,210 | 2,420,800 |
2009/09/07 | 4,240 | 4,280 | 4,210 | 4,230 | 1,739,400 |
2009/09/04 | 4,170 | 4,230 | 4,140 | 4,230 | 2,919,100 |
2009/09/03 | 4,100 | 4,210 | 4,090 | 4,160 | 3,288,200 |
2009/09/02 | 4,110 | 4,120 | 4,050 | 4,080 | 1,853,300 |
2009/09/01 | 4,110 | 4,170 | 4,050 | 4,130 | 2,566,200 |
2009/08/31 | 4,070 | 4,180 | 4,060 | 4,160 | 3,738,800 |
2009/08/28 | 4,020 | 4,050 | 4,010 | 4,030 | 1,996,700 |
2009/08/27 | 4,090 | 4,100 | 4,010 | 4,040 | 1,728,400 |
2009/08/26 | 4,040 | 4,110 | 4,030 | 4,100 | 1,512,400 |
2009/08/25 | 3,990 | 4,050 | 3,990 | 4,030 | 1,283,900 |
2009/08/24 | 4,010 | 4,050 | 4,000 | 4,040 | 1,447,600 |
2009/08/21 | 4,000 | 4,000 | 3,920 | 3,940 | 2,225,800 |
2009/08/20 | 3,950 | 4,020 | 3,940 | 3,990 | 1,934,100 |
2009/08/19 | 4,010 | 4,020 | 3,930 | 3,930 | 2,204,600 |
2009/08/18 | 4,000 | 4,060 | 3,990 | 4,020 | 1,763,300 |
2009/08/17 | 4,100 | 4,110 | 3,990 | 4,010 | 2,114,300 |
2009/08/14 | 4,150 | 4,160 | 4,120 | 4,150 | 1,356,800 |
2009/08/13 | 4,150 | 4,160 | 4,130 | 4,140 | 1,169,600 |
2009/08/12 | 4,130 | 4,170 | 4,100 | 4,110 | 2,563,000 |
2009/08/11 | 4,130 | 4,150 | 4,090 | 4,110 | 1,237,400 |
2009/08/10 | 4,080 | 4,150 | 4,070 | 4,090 | 1,703,800 |
2009/08/07 | 4,040 | 4,090 | 4,010 | 4,080 | 2,455,200 |
2009/08/06 | 4,020 | 4,090 | 4,010 | 4,070 | 4,282,100 |
2009/08/05 | 3,900 | 3,980 | 3,890 | 3,970 | 2,464,100 |
2009/08/04 | 3,900 | 3,980 | 3,900 | 3,930 | 3,768,800 |
2009/08/03 | 3,900 | 3,900 | 3,780 | 3,800 | 2,989,000 |
2009/07/31 | 3,920 | 3,930 | 3,870 | 3,910 | 2,287,900 |
2009/07/30 | 3,880 | 3,930 | 3,880 | 3,890 | 2,116,000 |
2009/07/29 | 3,850 | 3,900 | 3,840 | 3,870 | 2,497,500 |
2009/07/28 | 3,810 | 3,870 | 3,800 | 3,830 | 2,504,500 |
2009/07/27 | 3,790 | 3,810 | 3,770 | 3,780 | 1,573,200 |
2009/07/24 | 3,770 | 3,810 | 3,720 | 3,750 | 2,702,600 |
2009/07/23 | 3,770 | 3,790 | 3,730 | 3,740 | 1,546,900 |
2009/07/22 | 3,770 | 3,790 | 3,750 | 3,770 | 2,186,000 |
2009/07/21 | 3,730 | 3,770 | 3,720 | 3,750 | 2,382,200 |
2009/07/17 | 3,680 | 3,740 | 3,670 | 3,730 | 1,954,400 |
2009/07/16 | 3,680 | 3,710 | 3,660 | 3,660 | 2,371,500 |
2009/07/15 | 3,700 | 3,720 | 3,660 | 3,660 | 2,894,600 |
2009/07/14 | 3,780 | 3,790 | 3,690 | 3,720 | 5,401,400 |
2009/07/13 | 3,780 | 3,850 | 3,760 | 3,760 | 1,701,800 |
2009/07/10 | 3,790 | 3,810 | 3,740 | 3,790 | 1,830,100 |
2009/07/09 | 3,830 | 3,840 | 3,770 | 3,780 | 1,852,500 |
2009/07/08 | 3,870 | 3,920 | 3,830 | 3,830 | 1,718,300 |
2009/07/07 | 3,860 | 3,930 | 3,850 | 3,920 | 2,305,900 |
2009/07/06 | 3,810 | 3,890 | 3,790 | 3,870 | 2,108,700 |
2009/07/03 | 3,840 | 3,850 | 3,790 | 3,800 | 1,923,500 |
2009/07/02 | 3,930 | 3,930 | 3,870 | 3,880 | 2,139,400 |
2009/07/01 | 3,920 | 3,950 | 3,890 | 3,890 | 1,729,800 |
2009/06/30 | 3,880 | 3,960 | 3,870 | 3,920 | 2,839,200 |
2009/06/29 | 3,900 | 3,930 | 3,870 | 3,880 | 2,610,800 |
2009/06/26 | 3,850 | 3,880 | 3,830 | 3,860 | 1,920,500 |
2009/06/25 | 3,870 | 3,880 | 3,820 | 3,860 | 2,292,200 |
2009/06/24 | 3,840 | 3,890 | 3,820 | 3,870 | 3,064,600 |
2009/06/23 | 3,800 | 3,840 | 3,780 | 3,810 | 2,429,600 |
2009/06/22 | 3,870 | 3,900 | 3,830 | 3,830 | 2,132,200 |
2009/06/19 | 3,860 | 3,920 | 3,840 | 3,880 | 2,680,600 |
2009/06/18 | 3,770 | 3,880 | 3,770 | 3,870 | 4,312,500 |
2009/06/17 | 3,790 | 3,820 | 3,760 | 3,760 | 2,569,700 |
2009/06/16 | 3,900 | 3,910 | 3,790 | 3,800 | 3,838,800 |
2009/06/15 | 3,830 | 3,940 | 3,800 | 3,930 | 5,046,700 |
2009/06/12 | 3,750 | 3,800 | 3,720 | 3,780 | 4,707,900 |
2009/06/11 | 3,710 | 3,730 | 3,690 | 3,700 | 3,008,500 |
2009/06/10 | 3,730 | 3,750 | 3,690 | 3,700 | 3,815,600 |
2009/06/09 | 3,760 | 3,780 | 3,680 | 3,720 | 4,543,400 |
2009/06/08 | 3,790 | 3,820 | 3,690 | 3,710 | 5,522,500 |
2009/06/05 | 3,850 | 3,860 | 3,790 | 3,790 | 3,456,100 |
2009/06/04 | 3,870 | 3,890 | 3,800 | 3,800 | 2,113,700 |
2009/06/03 | 3,990 | 3,990 | 3,870 | 3,870 | 1,602,800 |
2009/06/02 | 4,020 | 4,030 | 3,960 | 3,960 | 1,710,000 |
2009/06/01 | 3,920 | 4,010 | 3,920 | 3,950 | 1,798,000 |
2009/05/29 | 3,940 | 3,960 | 3,880 | 3,960 | 2,266,600 |
2009/05/28 | 3,980 | 4,020 | 3,940 | 3,940 | 1,819,500 |
2009/05/27 | 4,030 | 4,060 | 3,960 | 3,960 | 2,352,400 |
2009/05/26 | 3,930 | 3,990 | 3,900 | 3,990 | 3,516,200 |
2009/05/25 | 3,900 | 3,950 | 3,870 | 3,870 | 2,406,100 |
2009/05/22 | 3,810 | 3,930 | 3,810 | 3,920 | 2,663,400 |
2009/05/21 | 3,940 | 3,960 | 3,870 | 3,910 | 1,658,400 |
2009/05/20 | 3,930 | 4,000 | 3,920 | 3,970 | 2,037,600 |
2009/05/19 | 3,990 | 3,990 | 3,930 | 3,960 | 2,152,000 |
2009/05/18 | 3,940 | 3,950 | 3,860 | 3,920 | 2,039,600 |
2009/05/15 | 3,960 | 4,000 | 3,920 | 3,970 | 2,243,300 |
2009/05/14 | 3,990 | 4,110 | 3,950 | 3,960 | 4,745,200 |
2009/05/13 | 3,710 | 3,890 | 3,700 | 3,890 | 3,664,700 |
2009/05/12 | 3,670 | 3,710 | 3,650 | 3,670 | 1,966,800 |
2009/05/11 | 3,800 | 3,830 | 3,680 | 3,680 | 3,034,900 |
2009/05/08 | 3,770 | 3,810 | 3,750 | 3,770 | 2,371,700 |
2009/05/07 | 3,740 | 3,790 | 3,690 | 3,730 | 4,013,700 |
2009/05/01 | 3,700 | 3,740 | 3,660 | 3,670 | 2,160,400 |
2009/04/30 | 3,700 | 3,720 | 3,670 | 3,680 | 2,802,500 |
2009/04/28 | 3,750 | 3,750 | 3,650 | 3,670 | 2,685,900 |
2009/04/27 | 3,790 | 3,800 | 3,690 | 3,740 | 1,819,600 |
2009/04/24 | 3,740 | 3,760 | 3,700 | 3,710 | 2,626,700 |
2009/04/23 | 3,700 | 3,730 | 3,630 | 3,720 | 3,237,800 |
2009/04/22 | 3,670 | 3,690 | 3,630 | 3,650 | 2,575,200 |
2009/04/21 | 3,670 | 3,730 | 3,630 | 3,720 | 2,954,100 |
2009/04/20 | 3,740 | 3,740 | 3,620 | 3,650 | 2,796,600 |
2009/04/17 | 3,780 | 3,800 | 3,720 | 3,720 | 3,011,500 |
2009/04/16 | 3,860 | 3,880 | 3,760 | 3,770 | 2,657,800 |
2009/04/15 | 3,860 | 3,920 | 3,770 | 3,820 | 2,587,400 |
2009/04/14 | 3,830 | 3,890 | 3,790 | 3,860 | 3,458,600 |
2009/04/13 | 3,810 | 3,820 | 3,740 | 3,760 | 2,616,500 |
2009/04/10 | 3,920 | 3,950 | 3,820 | 3,860 | 2,554,600 |
2009/04/09 | 3,820 | 3,920 | 3,760 | 3,880 | 2,854,300 |
2009/04/08 | 3,800 | 3,860 | 3,770 | 3,820 | 2,325,200 |
2009/04/07 | 3,840 | 3,900 | 3,810 | 3,830 | 3,367,500 |
2009/04/06 | 3,800 | 3,820 | 3,700 | 3,740 | 3,066,800 |
2009/04/03 | 3,870 | 3,890 | 3,720 | 3,780 | 4,188,300 |
2009/04/02 | 3,920 | 3,940 | 3,820 | 3,860 | 2,712,200 |
2009/04/01 | 3,810 | 3,870 | 3,780 | 3,860 | 2,403,400 |
2009/03/31 | 3,860 | 3,890 | 3,710 | 3,730 | 2,569,800 |
2009/03/30 | 3,990 | 4,010 | 3,820 | 3,850 | 2,880,000 |
2009/03/27 | 3,960 | 4,030 | 3,880 | 3,880 | 3,437,900 |
2009/03/26 | 3,910 | 3,990 | 3,800 | 3,970 | 3,940,100 |
2009/03/25 | 3,730 | 3,880 | 3,730 | 3,880 | 4,132,200 |
2009/03/24 | 3,820 | 3,830 | 3,640 | 3,680 | 4,871,700 |
2009/03/23 | 3,640 | 3,830 | 3,620 | 3,790 | 3,230,000 |
2009/03/19 | 3,680 | 3,710 | 3,610 | 3,640 | 2,764,800 |
2009/03/18 | 3,670 | 3,710 | 3,560 | 3,630 | 3,992,000 |
2009/03/17 | 3,600 | 3,760 | 3,570 | 3,720 | 3,392,900 |
2009/03/16 | 3,520 | 3,650 | 3,510 | 3,590 | 3,497,200 |
2009/03/13 | 3,460 | 3,540 | 3,440 | 3,510 | 6,199,100 |
2009/03/12 | 3,590 | 3,600 | 3,390 | 3,430 | 10,639,300 |
2009/03/11 | 3,790 | 3,830 | 3,620 | 3,640 | 4,374,700 |
2009/03/10 | 3,700 | 3,830 | 3,670 | 3,790 | 4,048,100 |
2009/03/09 | 3,800 | 3,840 | 3,720 | 3,730 | 2,986,200 |
2009/03/06 | 3,870 | 3,880 | 3,790 | 3,800 | 3,596,600 |
2009/03/05 | 3,940 | 3,980 | 3,890 | 3,890 | 3,606,400 |
2009/03/04 | 3,960 | 3,980 | 3,890 | 3,950 | 4,538,700 |
2009/03/03 | 4,120 | 4,130 | 4,050 | 4,080 | 3,088,000 |
2009/03/02 | 4,160 | 4,260 | 4,140 | 4,260 | 2,607,500 |
2009/02/27 | 4,170 | 4,290 | 4,140 | 4,250 | 2,713,300 |
2009/02/26 | 4,120 | 4,170 | 4,100 | 4,120 | 2,006,900 |
2009/02/25 | 4,240 | 4,250 | 4,050 | 4,090 | 3,049,900 |
2009/02/24 | 4,120 | 4,210 | 4,090 | 4,200 | 2,342,400 |
2009/02/23 | 4,140 | 4,200 | 4,100 | 4,190 | 2,438,300 |
2009/02/20 | 4,300 | 4,350 | 4,230 | 4,230 | 2,141,100 |
2009/02/19 | 4,180 | 4,290 | 4,140 | 4,220 | 2,543,300 |
2009/02/18 | 4,180 | 4,200 | 4,130 | 4,140 | 2,114,200 |
2009/02/17 | 4,240 | 4,290 | 4,190 | 4,250 | 1,608,400 |
2009/02/16 | 4,130 | 4,310 | 4,130 | 4,290 | 2,286,000 |
2009/02/13 | 4,090 | 4,270 | 4,030 | 4,200 | 3,435,300 |
2009/02/12 | 4,100 | 4,140 | 4,070 | 4,070 | 2,813,200 |
2009/02/10 | 4,270 | 4,310 | 4,170 | 4,190 | 2,301,100 |
2009/02/09 | 4,290 | 4,300 | 4,140 | 4,160 | 2,255,000 |
2009/02/06 | 4,330 | 4,350 | 4,250 | 4,270 | 2,537,100 |
2009/02/05 | 4,270 | 4,290 | 4,180 | 4,230 | 2,417,000 |
2009/02/04 | 4,220 | 4,270 | 4,140 | 4,270 | 2,612,700 |
2009/02/03 | 4,310 | 4,340 | 4,190 | 4,200 | 2,018,000 |
2009/02/02 | 4,340 | 4,440 | 4,290 | 4,330 | 2,162,200 |
2009/01/30 | 4,320 | 4,470 | 4,300 | 4,400 | 4,130,700 |
2009/01/29 | 4,440 | 4,440 | 4,260 | 4,340 | 5,870,900 |
2009/01/28 | 4,640 | 4,650 | 4,460 | 4,490 | 2,706,800 |
2009/01/27 | 4,640 | 4,760 | 4,580 | 4,740 | 2,404,300 |
2009/01/26 | 4,640 | 4,680 | 4,510 | 4,640 | 2,724,800 |
2009/01/23 | 4,600 | 4,760 | 4,590 | 4,700 | 3,814,500 |
2009/01/22 | 4,550 | 4,600 | 4,410 | 4,570 | 2,645,100 |
2009/01/21 | 4,400 | 4,600 | 4,370 | 4,500 | 2,479,200 |
2009/01/20 | 4,480 | 4,600 | 4,430 | 4,500 | 1,656,900 |
2009/01/19 | 4,550 | 4,610 | 4,460 | 4,530 | 1,902,000 |
2009/01/16 | 4,470 | 4,560 | 4,400 | 4,500 | 2,653,200 |
2009/01/15 | 4,470 | 4,500 | 4,360 | 4,380 | 3,594,500 |
2009/01/14 | 4,610 | 4,740 | 4,530 | 4,670 | 3,598,700 |
2009/01/13 | 4,600 | 4,630 | 4,550 | 4,580 | 3,646,300 |
2009/01/09 | 4,770 | 4,820 | 4,680 | 4,780 | 2,905,200 |
2009/01/08 | 4,660 | 4,800 | 4,630 | 4,750 | 2,684,100 |
2009/01/07 | 4,810 | 4,850 | 4,550 | 4,660 | 4,002,600 |
2009/01/06 | 4,950 | 4,950 | 4,790 | 4,810 | 4,006,000 |
2009/01/05 | 4,980 | 4,980 | 4,720 | 4,870 | 2,479,800 |
2009/01/05 | 1 -> 100.00 分割 |