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 |
---|---|---|---|---|---|
2010/12/30 | 3,685 | 3,700 | 3,665 | 3,675 | 4,687,700 |
2010/12/29 | 3,690 | 3,705 | 3,655 | 3,670 | 10,528,100 |
2010/12/28 | 3,730 | 3,735 | 3,675 | 3,695 | 4,718,600 |
2010/12/27 | 3,755 | 3,765 | 3,735 | 3,740 | 1,889,700 |
2010/12/24 | 3,740 | 3,775 | 3,740 | 3,760 | 2,884,200 |
2010/12/22 | 3,755 | 3,765 | 3,750 | 3,765 | 1,745,400 |
2010/12/21 | 3,750 | 3,770 | 3,745 | 3,755 | 2,168,800 |
2010/12/20 | 3,775 | 3,775 | 3,735 | 3,735 | 2,008,200 |
2010/12/17 | 3,770 | 3,775 | 3,745 | 3,745 | 2,767,300 |
2010/12/16 | 3,790 | 3,810 | 3,770 | 3,775 | 2,948,200 |
2010/12/15 | 3,790 | 3,835 | 3,780 | 3,820 | 5,454,300 |
2010/12/14 | 3,755 | 3,765 | 3,720 | 3,745 | 4,035,700 |
2010/12/13 | 3,785 | 3,795 | 3,760 | 3,785 | 3,745,900 |
2010/12/10 | 3,855 | 3,855 | 3,810 | 3,825 | 3,855,300 |
2010/12/09 | 3,795 | 3,835 | 3,795 | 3,830 | 2,290,300 |
2010/12/08 | 3,755 | 3,815 | 3,750 | 3,815 | 2,893,900 |
2010/12/07 | 3,770 | 3,780 | 3,755 | 3,765 | 1,679,900 |
2010/12/06 | 3,785 | 3,805 | 3,780 | 3,795 | 1,650,000 |
2010/12/03 | 3,805 | 3,825 | 3,770 | 3,780 | 1,918,700 |
2010/12/02 | 3,840 | 3,845 | 3,790 | 3,800 | 1,670,900 |
2010/12/01 | 3,785 | 3,805 | 3,775 | 3,805 | 1,626,800 |
2010/11/30 | 3,830 | 3,840 | 3,790 | 3,790 | 2,467,600 |
2010/11/29 | 3,815 | 3,880 | 3,815 | 3,850 | 2,024,300 |
2010/11/26 | 3,770 | 3,865 | 3,770 | 3,845 | 2,533,200 |
2010/11/25 | 3,805 | 3,810 | 3,765 | 3,780 | 1,384,300 |
2010/11/24 | 3,785 | 3,840 | 3,785 | 3,805 | 1,978,400 |
2010/11/22 | 3,875 | 3,880 | 3,840 | 3,855 | 1,504,800 |
2010/11/19 | 3,865 | 3,875 | 3,845 | 3,860 | 1,865,900 |
2010/11/18 | 3,780 | 3,850 | 3,765 | 3,845 | 2,375,400 |
2010/11/17 | 3,775 | 3,805 | 3,770 | 3,775 | 2,139,700 |
2010/11/16 | 3,820 | 3,825 | 3,710 | 3,775 | 5,266,000 |
2010/11/15 | 3,845 | 3,855 | 3,810 | 3,835 | 1,720,100 |
2010/11/12 | 3,835 | 3,875 | 3,830 | 3,835 | 1,868,300 |
2010/11/11 | 3,880 | 3,895 | 3,810 | 3,830 | 2,914,100 |
2010/11/10 | 3,850 | 3,945 | 3,835 | 3,900 | 5,997,500 |
2010/11/09 | 3,700 | 3,765 | 3,695 | 3,750 | 2,051,000 |
2010/11/08 | 3,700 | 3,705 | 3,665 | 3,705 | 1,508,900 |
2010/11/05 | 3,685 | 3,705 | 3,670 | 3,705 | 2,079,700 |
2010/11/04 | 3,630 | 3,660 | 3,630 | 3,650 | 2,598,300 |
2010/11/02 | 3,620 | 3,630 | 3,610 | 3,620 | 1,521,000 |
2010/11/01 | 3,655 | 3,670 | 3,620 | 3,635 | 1,776,400 |
2010/10/29 | 3,625 | 3,670 | 3,620 | 3,655 | 2,862,500 |
2010/10/28 | 3,625 | 3,635 | 3,605 | 3,620 | 3,212,700 |
2010/10/27 | 3,665 | 3,675 | 3,620 | 3,635 | 2,526,500 |
2010/10/26 | 3,680 | 3,700 | 3,665 | 3,665 | 1,835,400 |
2010/10/25 | 3,660 | 3,710 | 3,655 | 3,670 | 1,844,600 |
2010/10/22 | 3,660 | 3,685 | 3,655 | 3,670 | 1,529,200 |
2010/10/21 | 3,655 | 3,670 | 3,635 | 3,670 | 2,013,200 |
2010/10/20 | 3,690 | 3,700 | 3,645 | 3,675 | 2,038,600 |
2010/10/19 | 3,700 | 3,750 | 3,690 | 3,705 | 1,820,400 |
2010/10/18 | 3,710 | 3,740 | 3,695 | 3,715 | 1,443,900 |
2010/10/15 | 3,695 | 3,710 | 3,660 | 3,675 | 1,854,900 |
2010/10/14 | 3,690 | 3,730 | 3,675 | 3,705 | 2,278,000 |
2010/10/13 | 3,720 | 3,725 | 3,670 | 3,680 | 2,222,200 |
2010/10/12 | 3,720 | 3,725 | 3,660 | 3,665 | 2,203,600 |
2010/10/08 | 3,745 | 3,765 | 3,700 | 3,700 | 2,363,900 |
2010/10/07 | 3,735 | 3,775 | 3,720 | 3,740 | 2,079,900 |
2010/10/06 | 3,700 | 3,730 | 3,690 | 3,730 | 2,325,500 |
2010/10/05 | 3,665 | 3,730 | 3,640 | 3,700 | 3,101,400 |
2010/10/04 | 3,680 | 3,685 | 3,605 | 3,610 | 2,776,300 |
2010/10/01 | 3,640 | 3,645 | 3,605 | 3,630 | 2,742,900 |
2010/09/30 | 3,710 | 3,720 | 3,645 | 3,645 | 2,617,500 |
2010/09/29 | 3,730 | 3,755 | 3,710 | 3,745 | 2,134,000 |
2010/09/28 | 3,750 | 3,765 | 3,725 | 3,755 | 1,897,800 |
2010/09/27 | 3,840 | 3,860 | 3,810 | 3,845 | 2,311,600 |
2010/09/24 | 3,765 | 3,840 | 3,750 | 3,810 | 2,944,900 |
2010/09/22 | 3,835 | 3,850 | 3,810 | 3,810 | 2,105,500 |
2010/09/21 | 3,820 | 3,860 | 3,815 | 3,815 | 2,846,300 |
2010/09/17 | 3,730 | 3,820 | 3,730 | 3,820 | 3,272,900 |
2010/09/16 | 3,770 | 3,770 | 3,695 | 3,710 | 2,216,700 |
2010/09/15 | 3,710 | 3,765 | 3,705 | 3,740 | 2,798,300 |
2010/09/14 | 3,745 | 3,765 | 3,710 | 3,725 | 1,551,300 |
2010/09/13 | 3,745 | 3,775 | 3,740 | 3,745 | 2,203,500 |
2010/09/10 | 3,735 | 3,775 | 3,705 | 3,740 | 3,497,500 |
2010/09/09 | 3,710 | 3,735 | 3,685 | 3,730 | 1,915,400 |
2010/09/08 | 3,705 | 3,725 | 3,685 | 3,710 | 1,494,700 |
2010/09/07 | 3,700 | 3,735 | 3,700 | 3,730 | 1,407,200 |
2010/09/06 | 3,695 | 3,725 | 3,685 | 3,715 | 1,323,700 |
2010/09/03 | 3,665 | 3,695 | 3,660 | 3,685 | 1,344,300 |
2010/09/02 | 3,695 | 3,695 | 3,635 | 3,665 | 2,078,100 |
2010/09/01 | 3,620 | 3,660 | 3,610 | 3,655 | 2,500,200 |
2010/08/31 | 3,660 | 3,670 | 3,605 | 3,625 | 2,527,900 |
2010/08/30 | 3,660 | 3,710 | 3,655 | 3,690 | 2,032,500 |
2010/08/27 | 3,600 | 3,650 | 3,600 | 3,645 | 2,104,400 |
2010/08/26 | 3,620 | 3,625 | 3,600 | 3,620 | 1,689,100 |
2010/08/25 | 3,620 | 3,630 | 3,605 | 3,615 | 2,162,600 |
2010/08/24 | 3,640 | 3,660 | 3,625 | 3,645 | 2,430,700 |
2010/08/23 | 3,630 | 3,655 | 3,625 | 3,635 | 2,603,600 |
2010/08/20 | 3,680 | 3,700 | 3,645 | 3,650 | 2,790,300 |
2010/08/19 | 3,750 | 3,770 | 3,710 | 3,725 | 2,315,000 |
2010/08/18 | 3,720 | 3,780 | 3,685 | 3,770 | 2,330,800 |
2010/08/17 | 3,690 | 3,735 | 3,680 | 3,730 | 1,562,100 |
2010/08/16 | 3,670 | 3,730 | 3,670 | 3,720 | 2,134,400 |
2010/08/13 | 3,645 | 3,720 | 3,635 | 3,700 | 2,117,100 |
2010/08/12 | 3,665 | 3,700 | 3,630 | 3,660 | 2,522,200 |
2010/08/11 | 3,730 | 3,750 | 3,690 | 3,710 | 2,236,300 |
2010/08/10 | 3,730 | 3,770 | 3,730 | 3,760 | 1,763,700 |
2010/08/09 | 3,700 | 3,740 | 3,700 | 3,735 | 1,411,900 |
2010/08/06 | 3,660 | 3,745 | 3,640 | 3,735 | 3,317,800 |
2010/08/05 | 3,615 | 3,640 | 3,610 | 3,620 | 1,754,800 |
2010/08/04 | 3,610 | 3,625 | 3,585 | 3,605 | 1,886,700 |
2010/08/03 | 3,600 | 3,610 | 3,585 | 3,595 | 1,858,000 |
2010/08/02 | 3,585 | 3,610 | 3,580 | 3,585 | 1,310,900 |
2010/07/30 | 3,615 | 3,620 | 3,580 | 3,590 | 2,473,300 |
2010/07/29 | 3,650 | 3,655 | 3,620 | 3,625 | 1,588,400 |
2010/07/28 | 3,650 | 3,685 | 3,650 | 3,675 | 1,505,100 |
2010/07/27 | 3,615 | 3,630 | 3,605 | 3,625 | 1,484,700 |
2010/07/26 | 3,635 | 3,635 | 3,605 | 3,610 | 1,870,000 |
2010/07/23 | 3,650 | 3,655 | 3,610 | 3,620 | 3,240,900 |
2010/07/22 | 3,635 | 3,660 | 3,620 | 3,655 | 1,515,400 |
2010/07/21 | 3,640 | 3,660 | 3,630 | 3,640 | 1,594,600 |
2010/07/20 | 3,610 | 3,670 | 3,610 | 3,650 | 1,951,600 |
2010/07/16 | 3,680 | 3,715 | 3,655 | 3,670 | 2,334,800 |
2010/07/15 | 3,710 | 3,740 | 3,695 | 3,705 | 2,764,300 |
2010/07/14 | 3,760 | 3,790 | 3,745 | 3,765 | 1,442,100 |
2010/07/13 | 3,745 | 3,770 | 3,740 | 3,745 | 1,518,500 |
2010/07/12 | 3,750 | 3,785 | 3,725 | 3,725 | 1,747,600 |
2010/07/09 | 3,760 | 3,765 | 3,725 | 3,755 | 1,945,400 |
2010/07/08 | 3,730 | 3,770 | 3,715 | 3,770 | 2,129,700 |
2010/07/07 | 3,670 | 3,710 | 3,635 | 3,710 | 2,026,800 |
2010/07/06 | 3,660 | 3,705 | 3,660 | 3,690 | 2,320,800 |
2010/07/05 | 3,665 | 3,705 | 3,650 | 3,695 | 2,434,800 |
2010/07/02 | 3,615 | 3,650 | 3,580 | 3,640 | 2,182,600 |
2010/07/01 | 3,600 | 3,610 | 3,580 | 3,585 | 1,826,700 |
2010/06/30 | 3,610 | 3,685 | 3,605 | 3,640 | 2,632,300 |
2010/06/29 | 3,665 | 3,690 | 3,650 | 3,660 | 2,124,600 |
2010/06/28 | 3,625 | 3,635 | 3,610 | 3,625 | 1,597,100 |
2010/06/25 | 3,615 | 3,650 | 3,615 | 3,650 | 1,749,700 |
2010/06/24 | 3,680 | 3,695 | 3,645 | 3,650 | 1,801,500 |
2010/06/23 | 3,650 | 3,700 | 3,645 | 3,685 | 2,575,400 |
2010/06/22 | 3,680 | 3,695 | 3,665 | 3,675 | 1,405,400 |
2010/06/21 | 3,675 | 3,700 | 3,660 | 3,675 | 1,575,000 |
2010/06/18 | 3,645 | 3,680 | 3,640 | 3,675 | 1,948,000 |
2010/06/17 | 3,620 | 3,665 | 3,615 | 3,655 | 2,676,400 |
2010/06/16 | 3,630 | 3,630 | 3,600 | 3,620 | 1,463,100 |
2010/06/15 | 3,615 | 3,620 | 3,590 | 3,605 | 1,691,400 |
2010/06/14 | 3,600 | 3,620 | 3,595 | 3,620 | 1,405,000 |
2010/06/11 | 3,615 | 3,620 | 3,580 | 3,585 | 4,076,900 |
2010/06/10 | 3,610 | 3,630 | 3,580 | 3,620 | 2,691,400 |
2010/06/09 | 3,640 | 3,655 | 3,610 | 3,640 | 2,043,500 |
2010/06/08 | 3,615 | 3,640 | 3,600 | 3,630 | 2,656,200 |
2010/06/07 | 3,660 | 3,665 | 3,590 | 3,600 | 4,720,200 |
2010/06/04 | 3,730 | 3,735 | 3,700 | 3,705 | 2,693,300 |
2010/06/03 | 3,760 | 3,765 | 3,730 | 3,745 | 1,891,100 |
2010/06/02 | 3,745 | 3,765 | 3,710 | 3,715 | 3,128,800 |
2010/06/01 | 3,695 | 3,715 | 3,680 | 3,700 | 1,862,500 |
2010/05/31 | 3,700 | 3,710 | 3,675 | 3,685 | 2,420,000 |
2010/05/28 | 3,725 | 3,745 | 3,710 | 3,720 | 2,622,700 |
2010/05/27 | 3,690 | 3,745 | 3,685 | 3,725 | 2,362,100 |
2010/05/26 | 3,735 | 3,755 | 3,690 | 3,700 | 3,362,300 |
2010/05/25 | 3,765 | 3,775 | 3,710 | 3,730 | 3,052,500 |
2010/05/24 | 3,770 | 3,820 | 3,755 | 3,775 | 3,864,900 |
2010/05/21 | 3,895 | 3,910 | 3,825 | 3,840 | 4,144,800 |
2010/05/20 | 3,835 | 3,950 | 3,830 | 3,935 | 5,091,900 |
2010/05/19 | 3,840 | 3,870 | 3,820 | 3,865 | 3,705,200 |
2010/05/18 | 3,865 | 3,915 | 3,850 | 3,860 | 4,625,900 |
2010/05/17 | 3,880 | 3,900 | 3,840 | 3,855 | 8,777,500 |
2010/05/14 | 3,715 | 3,745 | 3,705 | 3,725 | 2,866,900 |
2010/05/13 | 3,805 | 3,810 | 3,750 | 3,755 | 2,149,100 |
2010/05/12 | 3,775 | 3,820 | 3,770 | 3,800 | 2,944,600 |
2010/05/11 | 3,740 | 3,770 | 3,730 | 3,745 | 2,536,000 |
2010/05/10 | 3,665 | 3,755 | 3,650 | 3,730 | 3,006,700 |
2010/05/07 | 3,680 | 3,720 | 3,660 | 3,690 | 3,181,400 |
2010/05/06 | 3,785 | 3,800 | 3,735 | 3,750 | 3,178,800 |
2010/04/30 | 3,835 | 3,860 | 3,810 | 3,825 | 2,429,000 |
2010/04/28 | 3,860 | 3,875 | 3,810 | 3,810 | 3,635,900 |
2010/04/27 | 3,925 | 3,945 | 3,910 | 3,915 | 2,048,800 |
2010/04/26 | 3,900 | 3,935 | 3,885 | 3,930 | 3,166,900 |
2010/04/23 | 3,875 | 3,900 | 3,855 | 3,870 | 3,009,400 |
2010/04/22 | 3,855 | 3,905 | 3,840 | 3,890 | 2,425,000 |
2010/04/21 | 3,915 | 3,915 | 3,885 | 3,900 | 2,749,100 |
2010/04/20 | 3,860 | 3,885 | 3,855 | 3,865 | 2,136,400 |
2010/04/19 | 3,860 | 3,870 | 3,835 | 3,850 | 2,647,700 |
2010/04/16 | 3,915 | 3,925 | 3,885 | 3,900 | 3,093,200 |
2010/04/15 | 3,955 | 3,975 | 3,925 | 3,940 | 2,309,800 |
2010/04/14 | 3,985 | 4,000 | 3,945 | 3,950 | 2,020,300 |
2010/04/13 | 3,970 | 3,980 | 3,925 | 3,980 | 3,296,200 |
2010/04/12 | 4,020 | 4,040 | 3,980 | 4,010 | 3,631,200 |
2010/04/09 | 3,920 | 4,035 | 3,920 | 4,030 | 3,985,600 |
2010/04/08 | 3,950 | 3,970 | 3,940 | 3,955 | 2,498,700 |
2010/04/07 | 3,940 | 3,955 | 3,915 | 3,950 | 2,197,500 |
2010/04/06 | 3,895 | 3,925 | 3,885 | 3,920 | 2,488,800 |
2010/04/05 | 3,920 | 3,945 | 3,890 | 3,900 | 2,074,600 |
2010/04/02 | 4,000 | 4,000 | 3,915 | 3,925 | 2,371,700 |
2010/04/01 | 3,980 | 3,985 | 3,945 | 3,955 | 2,773,900 |
2010/03/31 | 3,930 | 3,970 | 3,920 | 3,940 | 2,942,200 |
2010/03/30 | 3,875 | 3,915 | 3,865 | 3,910 | 2,665,600 |
2010/03/29 | 3,845 | 3,880 | 3,840 | 3,860 | 1,589,900 |
2010/03/26 | 3,860 | 3,905 | 3,860 | 3,905 | 2,530,900 |
2010/03/25 | 3,885 | 3,885 | 3,845 | 3,845 | 2,209,400 |
2010/03/24 | 3,830 | 3,860 | 3,825 | 3,855 | 3,704,900 |
2010/03/23 | 3,885 | 3,890 | 3,825 | 3,825 | 5,180,000 |
2010/03/19 | 3,905 | 3,915 | 3,875 | 3,915 | 1,812,000 |
2010/03/18 | 3,910 | 3,915 | 3,885 | 3,895 | 1,449,000 |
2010/03/17 | 3,910 | 3,925 | 3,875 | 3,895 | 2,031,100 |
2010/03/16 | 3,900 | 3,945 | 3,900 | 3,900 | 1,306,700 |
2010/03/15 | 3,910 | 3,925 | 3,880 | 3,890 | 1,641,800 |
2010/03/12 | 3,870 | 3,895 | 3,865 | 3,890 | 2,958,600 |
2010/03/11 | 3,890 | 3,910 | 3,875 | 3,890 | 1,196,400 |
2010/03/10 | 3,925 | 3,935 | 3,875 | 3,875 | 1,760,400 |
2010/03/09 | 3,955 | 3,965 | 3,925 | 3,930 | 950,200 |
2010/03/08 | 3,950 | 3,960 | 3,925 | 3,955 | 1,542,200 |
2010/03/05 | 3,895 | 3,950 | 3,890 | 3,900 | 2,425,500 |
2010/03/04 | 3,890 | 3,905 | 3,865 | 3,870 | 1,648,100 |
2010/03/03 | 3,910 | 3,910 | 3,880 | 3,900 | 1,729,500 |
2010/03/02 | 3,850 | 3,900 | 3,845 | 3,900 | 1,770,000 |
2010/03/01 | 3,885 | 3,910 | 3,875 | 3,900 | 1,499,300 |
2010/02/26 | 3,870 | 3,900 | 3,865 | 3,870 | 1,694,800 |
2010/02/25 | 3,905 | 3,910 | 3,870 | 3,885 | 1,997,500 |
2010/02/24 | 3,905 | 3,920 | 3,885 | 3,920 | 1,632,700 |
2010/02/23 | 3,995 | 3,995 | 3,935 | 3,945 | 1,716,600 |
2010/02/22 | 3,980 | 4,000 | 3,950 | 3,980 | 1,803,700 |
2010/02/19 | 3,980 | 3,980 | 3,895 | 3,910 | 1,869,300 |
2010/02/18 | 3,995 | 4,000 | 3,940 | 3,960 | 2,187,000 |
2010/02/17 | 4,025 | 4,030 | 4,000 | 4,000 | 2,543,800 |
2010/02/16 | 3,935 | 3,995 | 3,915 | 3,955 | 1,636,100 |
2010/02/15 | 3,955 | 3,955 | 3,920 | 3,930 | 1,145,200 |
2010/02/12 | 3,950 | 4,025 | 3,945 | 3,970 | 2,784,600 |
2010/02/10 | 3,905 | 3,920 | 3,875 | 3,900 | 2,027,200 |
2010/02/09 | 3,940 | 3,965 | 3,925 | 3,940 | 2,022,400 |
2010/02/08 | 4,020 | 4,020 | 3,915 | 3,945 | 2,233,500 |
2010/02/05 | 3,910 | 4,035 | 3,895 | 4,015 | 5,710,000 |
2010/02/04 | 4,000 | 4,030 | 3,875 | 3,875 | 3,266,800 |
2010/02/03 | 3,990 | 4,000 | 3,960 | 3,980 | 2,498,700 |
2010/02/02 | 3,935 | 3,990 | 3,915 | 3,990 | 2,282,700 |
2010/02/01 | 3,845 | 3,960 | 3,810 | 3,935 | 3,118,500 |
2010/01/29 | 3,860 | 3,870 | 3,810 | 3,810 | 1,950,200 |
2010/01/28 | 3,850 | 3,880 | 3,830 | 3,850 | 1,723,900 |
2010/01/27 | 3,840 | 3,885 | 3,825 | 3,860 | 2,286,000 |
2010/01/26 | 3,850 | 3,935 | 3,840 | 3,865 | 2,742,500 |
2010/01/25 | 3,965 | 3,985 | 3,940 | 3,950 | 1,447,700 |
2010/01/22 | 3,920 | 3,975 | 3,920 | 3,965 | 2,520,700 |
2010/01/21 | 3,975 | 4,015 | 3,970 | 3,995 | 2,688,500 |
2010/01/20 | 4,000 | 4,005 | 3,910 | 3,940 | 2,168,000 |
2010/01/19 | 3,975 | 4,010 | 3,955 | 3,990 | 2,128,400 |
2010/01/18 | 3,995 | 4,025 | 3,975 | 3,990 | 1,637,700 |
2010/01/15 | 4,055 | 4,075 | 4,015 | 4,030 | 3,413,200 |
2010/01/14 | 3,965 | 3,985 | 3,930 | 3,985 | 2,702,900 |
2010/01/13 | 3,860 | 3,930 | 3,850 | 3,925 | 4,038,700 |
2010/01/12 | 3,835 | 3,860 | 3,810 | 3,825 | 1,735,800 |
2010/01/08 | 3,780 | 3,825 | 3,770 | 3,795 | 1,988,000 |
2010/01/07 | 3,825 | 3,840 | 3,760 | 3,770 | 3,153,300 |
2010/01/06 | 3,820 | 3,860 | 3,790 | 3,830 | 2,491,800 |
2010/01/05 | 3,780 | 3,790 | 3,750 | 3,770 | 2,628,900 |
2010/01/04 | 3,715 | 3,755 | 3,705 | 3,705 | 1,982,400 |