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 |
---|---|---|---|---|---|
2014/12/30 | 6,241 | 6,264 | 6,208 | 6,211 | 1,861,000 |
2014/12/29 | 6,270 | 6,275 | 6,186 | 6,243 | 1,400,600 |
2014/12/26 | 6,185 | 6,242 | 6,185 | 6,232 | 823,800 |
2014/12/25 | 6,265 | 6,269 | 6,167 | 6,184 | 1,784,800 |
2014/12/24 | 6,350 | 6,357 | 6,262 | 6,274 | 1,833,800 |
2014/12/22 | 6,300 | 6,311 | 6,260 | 6,289 | 1,733,600 |
2014/12/19 | 6,275 | 6,299 | 6,204 | 6,287 | 2,425,700 |
2014/12/18 | 6,229 | 6,244 | 6,157 | 6,175 | 2,213,400 |
2014/12/17 | 6,090 | 6,165 | 6,070 | 6,076 | 2,974,300 |
2014/12/16 | 6,204 | 6,208 | 6,108 | 6,109 | 2,825,500 |
2014/12/15 | 6,270 | 6,291 | 6,234 | 6,267 | 2,286,000 |
2014/12/12 | 6,252 | 6,370 | 6,251 | 6,275 | 3,530,400 |
2014/12/11 | 6,396 | 6,408 | 6,304 | 6,330 | 3,271,400 |
2014/12/10 | 6,433 | 6,460 | 6,337 | 6,446 | 4,563,200 |
2014/12/09 | 6,350 | 6,413 | 6,333 | 6,363 | 2,957,600 |
2014/12/08 | 6,375 | 6,417 | 6,322 | 6,415 | 4,034,900 |
2014/12/05 | 6,280 | 6,290 | 6,223 | 6,275 | 2,785,100 |
2014/12/04 | 6,330 | 6,341 | 6,286 | 6,319 | 2,103,900 |
2014/12/03 | 6,319 | 6,322 | 6,211 | 6,273 | 4,087,800 |
2014/12/02 | 6,249 | 6,317 | 6,190 | 6,295 | 4,402,700 |
2014/12/01 | 6,303 | 6,317 | 6,200 | 6,230 | 4,306,100 |
2014/11/28 | 6,385 | 6,434 | 6,341 | 6,351 | 2,680,000 |
2014/11/27 | 6,416 | 6,432 | 6,356 | 6,360 | 1,874,500 |
2014/11/26 | 6,439 | 6,478 | 6,383 | 6,450 | 3,495,500 |
2014/11/25 | 6,450 | 6,450 | 6,342 | 6,356 | 3,949,200 |
2014/11/21 | 6,450 | 6,456 | 6,360 | 6,395 | 2,632,800 |
2014/11/20 | 6,534 | 6,535 | 6,440 | 6,441 | 2,646,300 |
2014/11/19 | 6,650 | 6,679 | 6,474 | 6,540 | 3,448,400 |
2014/11/18 | 6,556 | 6,583 | 6,531 | 6,564 | 2,380,000 |
2014/11/17 | 6,516 | 6,533 | 6,412 | 6,430 | 3,364,500 |
2014/11/14 | 6,620 | 6,620 | 6,481 | 6,584 | 3,455,200 |
2014/11/13 | 6,473 | 6,570 | 6,391 | 6,557 | 3,183,700 |
2014/11/12 | 6,620 | 6,640 | 6,470 | 6,473 | 3,482,500 |
2014/11/11 | 6,555 | 6,589 | 6,461 | 6,541 | 4,233,700 |
2014/11/10 | 6,419 | 6,562 | 6,381 | 6,542 | 4,699,700 |
2014/11/07 | 6,840 | 6,918 | 6,791 | 6,819 | 2,297,600 |
2014/11/06 | 6,910 | 6,910 | 6,771 | 6,800 | 2,904,000 |
2014/11/05 | 6,859 | 6,920 | 6,802 | 6,864 | 3,451,400 |
2014/11/04 | 7,100 | 7,120 | 6,833 | 6,865 | 6,212,900 |
2014/10/31 | 6,515 | 6,909 | 6,511 | 6,892 | 4,699,100 |
2014/10/30 | 6,434 | 6,469 | 6,402 | 6,425 | 2,799,300 |
2014/10/29 | 6,391 | 6,473 | 6,384 | 6,453 | 1,731,100 |
2014/10/28 | 6,385 | 6,407 | 6,321 | 6,382 | 1,779,300 |
2014/10/27 | 6,470 | 6,485 | 6,416 | 6,452 | 1,721,200 |
2014/10/24 | 6,448 | 6,459 | 6,341 | 6,370 | 1,671,300 |
2014/10/23 | 6,372 | 6,379 | 6,311 | 6,359 | 1,551,100 |
2014/10/22 | 6,303 | 6,430 | 6,301 | 6,424 | 2,096,300 |
2014/10/21 | 6,360 | 6,365 | 6,185 | 6,217 | 1,975,100 |
2014/10/20 | 6,158 | 6,378 | 6,147 | 6,362 | 3,445,200 |
2014/10/17 | 6,131 | 6,158 | 6,003 | 6,005 | 2,895,400 |
2014/10/16 | 6,150 | 6,189 | 6,082 | 6,099 | 2,574,300 |
2014/10/15 | 6,210 | 6,264 | 6,178 | 6,227 | 2,689,900 |
2014/10/14 | 6,207 | 6,312 | 6,204 | 6,218 | 3,377,100 |
2014/10/10 | 6,295 | 6,337 | 6,243 | 6,312 | 3,238,800 |
2014/10/09 | 6,550 | 6,594 | 6,399 | 6,415 | 3,545,300 |
2014/10/08 | 6,412 | 6,430 | 6,310 | 6,378 | 2,749,900 |
2014/10/07 | 6,569 | 6,637 | 6,516 | 6,538 | 2,314,500 |
2014/10/06 | 6,573 | 6,610 | 6,465 | 6,504 | 2,465,400 |
2014/10/03 | 6,500 | 6,546 | 6,427 | 6,496 | 2,812,100 |
2014/10/02 | 6,736 | 6,750 | 6,544 | 6,552 | 3,379,000 |
2014/10/01 | 6,845 | 6,879 | 6,821 | 6,836 | 2,218,600 |
2014/09/30 | 6,855 | 6,860 | 6,758 | 6,821 | 2,150,100 |
2014/09/29 | 6,877 | 6,895 | 6,840 | 6,864 | 1,744,000 |
2014/09/26 | 6,720 | 6,847 | 6,710 | 6,832 | 1,995,000 |
2014/09/25 | 6,827 | 6,870 | 6,752 | 6,870 | 2,468,300 |
2014/09/24 | 6,685 | 6,779 | 6,683 | 6,764 | 3,184,500 |
2014/09/22 | 6,865 | 6,897 | 6,759 | 6,803 | 3,684,300 |
2014/09/19 | 6,920 | 6,927 | 6,836 | 6,836 | 3,488,300 |
2014/09/18 | 7,045 | 7,045 | 6,938 | 6,943 | 1,810,100 |
2014/09/17 | 6,997 | 7,008 | 6,967 | 6,972 | 1,910,100 |
2014/09/16 | 6,965 | 7,012 | 6,921 | 6,956 | 2,214,100 |
2014/09/12 | 6,915 | 6,970 | 6,915 | 6,938 | 4,527,600 |
2014/09/11 | 7,113 | 7,120 | 7,042 | 7,065 | 1,927,800 |
2014/09/10 | 6,942 | 7,060 | 6,922 | 7,060 | 2,333,200 |
2014/09/09 | 6,950 | 6,985 | 6,918 | 6,959 | 1,378,200 |
2014/09/08 | 6,892 | 6,935 | 6,839 | 6,914 | 1,327,800 |
2014/09/05 | 6,921 | 6,923 | 6,840 | 6,879 | 1,591,300 |
2014/09/04 | 6,960 | 6,977 | 6,860 | 6,912 | 2,641,800 |
2014/09/03 | 7,040 | 7,043 | 6,964 | 6,986 | 1,726,200 |
2014/09/02 | 6,957 | 7,000 | 6,880 | 6,977 | 1,786,400 |
2014/09/01 | 6,977 | 6,988 | 6,938 | 6,951 | 1,277,300 |
2014/08/29 | 7,013 | 7,046 | 6,953 | 6,980 | 2,007,400 |
2014/08/28 | 6,915 | 7,041 | 6,908 | 7,038 | 2,765,900 |
2014/08/27 | 6,920 | 6,987 | 6,872 | 6,904 | 1,326,500 |
2014/08/26 | 6,909 | 6,958 | 6,891 | 6,919 | 1,024,500 |
2014/08/25 | 6,910 | 6,945 | 6,904 | 6,910 | 863,200 |
2014/08/22 | 6,935 | 6,947 | 6,880 | 6,910 | 1,620,100 |
2014/08/21 | 6,949 | 6,972 | 6,905 | 6,966 | 1,900,900 |
2014/08/20 | 6,919 | 6,919 | 6,861 | 6,908 | 2,186,300 |
2014/08/19 | 6,735 | 6,787 | 6,703 | 6,775 | 1,854,600 |
2014/08/18 | 6,745 | 6,748 | 6,668 | 6,693 | 1,300,300 |
2014/08/15 | 6,776 | 6,780 | 6,673 | 6,773 | 1,680,000 |
2014/08/14 | 6,709 | 6,785 | 6,641 | 6,771 | 1,670,700 |
2014/08/13 | 6,607 | 6,650 | 6,566 | 6,636 | 1,280,300 |
2014/08/12 | 6,770 | 6,790 | 6,645 | 6,654 | 1,689,900 |
2014/08/11 | 6,730 | 6,730 | 6,580 | 6,708 | 2,337,300 |
2014/08/08 | 6,815 | 6,817 | 6,632 | 6,640 | 2,615,700 |
2014/08/07 | 6,636 | 6,824 | 6,602 | 6,824 | 3,593,100 |
2014/08/06 | 6,709 | 6,724 | 6,566 | 6,571 | 2,870,800 |
2014/08/05 | 6,778 | 6,794 | 6,733 | 6,758 | 2,849,200 |
2014/08/04 | 6,750 | 6,794 | 6,723 | 6,749 | 1,977,000 |
2014/08/01 | 6,859 | 6,890 | 6,771 | 6,828 | 3,004,000 |
2014/07/31 | 6,937 | 6,973 | 6,840 | 6,860 | 2,842,300 |
2014/07/30 | 6,850 | 6,873 | 6,803 | 6,853 | 3,506,800 |
2014/07/29 | 6,750 | 6,949 | 6,740 | 6,927 | 3,798,000 |
2014/07/28 | 6,718 | 6,724 | 6,670 | 6,684 | 3,514,300 |
2014/07/25 | 6,735 | 6,760 | 6,708 | 6,738 | 2,278,700 |
2014/07/24 | 6,851 | 6,859 | 6,700 | 6,714 | 3,183,100 |
2014/07/23 | 6,815 | 6,888 | 6,812 | 6,841 | 3,324,400 |
2014/07/22 | 6,790 | 6,881 | 6,775 | 6,881 | 2,785,300 |
2014/07/18 | 6,725 | 6,763 | 6,701 | 6,734 | 1,482,000 |
2014/07/17 | 6,750 | 6,787 | 6,708 | 6,740 | 1,860,400 |
2014/07/16 | 6,788 | 6,788 | 6,709 | 6,715 | 2,569,500 |
2014/07/15 | 6,762 | 6,871 | 6,760 | 6,792 | 3,713,900 |
2014/07/14 | 6,593 | 6,739 | 6,593 | 6,723 | 2,713,300 |
2014/07/11 | 6,417 | 6,562 | 6,416 | 6,550 | 2,929,400 |
2014/07/10 | 6,545 | 6,568 | 6,436 | 6,437 | 1,889,900 |
2014/07/09 | 6,415 | 6,556 | 6,410 | 6,547 | 1,668,900 |
2014/07/08 | 6,407 | 6,545 | 6,406 | 6,512 | 2,066,400 |
2014/07/07 | 6,505 | 6,518 | 6,417 | 6,417 | 1,191,600 |
2014/07/04 | 6,498 | 6,527 | 6,469 | 6,500 | 1,872,800 |
2014/07/03 | 6,458 | 6,478 | 6,412 | 6,434 | 1,342,700 |
2014/07/02 | 6,396 | 6,445 | 6,370 | 6,428 | 1,442,800 |
2014/07/01 | 6,335 | 6,378 | 6,282 | 6,360 | 1,972,000 |
2014/06/30 | 6,310 | 6,328 | 6,217 | 6,318 | 2,218,900 |
2014/06/27 | 6,201 | 6,275 | 6,200 | 6,266 | 1,541,700 |
2014/06/26 | 6,239 | 6,273 | 6,205 | 6,253 | 1,863,600 |
2014/06/25 | 6,298 | 6,342 | 6,264 | 6,264 | 1,201,800 |
2014/06/24 | 6,266 | 6,305 | 6,206 | 6,278 | 1,611,000 |
2014/06/23 | 6,335 | 6,355 | 6,291 | 6,296 | 1,378,600 |
2014/06/20 | 6,439 | 6,440 | 6,359 | 6,359 | 2,388,100 |
2014/06/19 | 6,304 | 6,444 | 6,294 | 6,440 | 2,696,800 |
2014/06/18 | 6,267 | 6,334 | 6,252 | 6,274 | 1,768,800 |
2014/06/17 | 6,256 | 6,296 | 6,201 | 6,282 | 1,980,300 |
2014/06/16 | 6,291 | 6,300 | 6,211 | 6,228 | 1,370,100 |
2014/06/13 | 6,223 | 6,361 | 6,222 | 6,318 | 2,991,300 |
2014/06/12 | 6,216 | 6,300 | 6,191 | 6,299 | 2,453,900 |
2014/06/11 | 6,070 | 6,226 | 6,070 | 6,216 | 2,306,700 |
2014/06/10 | 6,110 | 6,118 | 6,037 | 6,046 | 1,628,300 |
2014/06/09 | 6,180 | 6,188 | 6,087 | 6,104 | 1,455,400 |
2014/06/06 | 6,166 | 6,210 | 6,102 | 6,109 | 2,129,400 |
2014/06/05 | 6,280 | 6,280 | 6,182 | 6,214 | 1,754,000 |
2014/06/04 | 6,218 | 6,283 | 6,190 | 6,277 | 2,016,000 |
2014/06/03 | 6,166 | 6,263 | 6,166 | 6,241 | 2,448,300 |
2014/06/02 | 6,050 | 6,140 | 6,050 | 6,123 | 2,089,100 |
2014/05/30 | 6,040 | 6,056 | 5,988 | 6,042 | 2,644,500 |
2014/05/29 | 5,960 | 6,015 | 5,959 | 5,984 | 1,890,200 |
2014/05/28 | 5,947 | 6,042 | 5,922 | 6,020 | 2,481,200 |
2014/05/27 | 5,999 | 6,033 | 5,934 | 5,939 | 2,099,800 |
2014/05/26 | 6,000 | 6,033 | 5,972 | 6,004 | 1,929,700 |
2014/05/23 | 5,900 | 5,998 | 5,888 | 5,971 | 2,556,600 |
2014/05/22 | 5,775 | 5,894 | 5,770 | 5,877 | 2,696,000 |
2014/05/21 | 5,750 | 5,863 | 5,750 | 5,831 | 1,476,800 |
2014/05/20 | 5,780 | 5,806 | 5,734 | 5,773 | 1,336,600 |
2014/05/19 | 5,773 | 5,843 | 5,751 | 5,767 | 1,079,100 |
2014/05/16 | 5,854 | 5,874 | 5,755 | 5,770 | 2,683,500 |
2014/05/15 | 5,830 | 5,911 | 5,781 | 5,908 | 2,511,000 |
2014/05/14 | 5,828 | 5,883 | 5,756 | 5,879 | 2,697,300 |
2014/05/13 | 5,812 | 5,820 | 5,742 | 5,751 | 1,570,600 |
2014/05/12 | 5,754 | 5,827 | 5,706 | 5,717 | 1,774,400 |
2014/05/09 | 5,675 | 5,800 | 5,666 | 5,774 | 1,656,400 |
2014/05/08 | 5,633 | 5,758 | 5,600 | 5,712 | 2,251,500 |
2014/05/07 | 5,717 | 5,753 | 5,613 | 5,652 | 2,766,100 |
2014/05/02 | 5,747 | 5,791 | 5,714 | 5,756 | 2,135,000 |
2014/05/01 | 5,734 | 5,792 | 5,638 | 5,776 | 2,961,900 |
2014/04/30 | 5,630 | 5,686 | 5,614 | 5,661 | 3,109,600 |
2014/04/28 | 5,500 | 5,610 | 5,420 | 5,595 | 2,620,200 |
2014/04/25 | 5,370 | 5,470 | 5,362 | 5,451 | 1,449,100 |
2014/04/24 | 5,415 | 5,429 | 5,330 | 5,366 | 1,120,000 |
2014/04/23 | 5,400 | 5,441 | 5,379 | 5,412 | 1,308,800 |
2014/04/22 | 5,352 | 5,409 | 5,340 | 5,340 | 1,108,900 |
2014/04/21 | 5,379 | 5,414 | 5,330 | 5,352 | 874,700 |
2014/04/18 | 5,401 | 5,420 | 5,350 | 5,385 | 952,100 |
2014/04/17 | 5,376 | 5,426 | 5,342 | 5,367 | 1,602,200 |
2014/04/16 | 5,329 | 5,424 | 5,311 | 5,385 | 2,168,800 |
2014/04/15 | 5,221 | 5,326 | 5,213 | 5,292 | 2,658,600 |
2014/04/14 | 5,150 | 5,272 | 5,131 | 5,162 | 1,841,500 |
2014/04/11 | 5,102 | 5,220 | 5,051 | 5,159 | 2,439,700 |
2014/04/10 | 5,293 | 5,324 | 5,172 | 5,192 | 2,802,600 |
2014/04/09 | 5,216 | 5,239 | 5,186 | 5,214 | 2,779,300 |
2014/04/08 | 5,371 | 5,380 | 5,260 | 5,288 | 2,643,800 |
2014/04/07 | 5,485 | 5,500 | 5,382 | 5,408 | 1,783,100 |
2014/04/04 | 5,525 | 5,551 | 5,481 | 5,500 | 1,804,400 |
2014/04/03 | 5,604 | 5,612 | 5,535 | 5,554 | 2,253,500 |
2014/04/02 | 5,596 | 5,658 | 5,564 | 5,587 | 2,413,500 |
2014/04/01 | 5,699 | 5,709 | 5,525 | 5,555 | 2,862,500 |
2014/03/31 | 5,501 | 5,620 | 5,421 | 5,619 | 2,860,600 |
2014/03/28 | 5,458 | 5,474 | 5,380 | 5,458 | 2,669,300 |
2014/03/27 | 5,400 | 5,479 | 5,290 | 5,465 | 2,789,700 |
2014/03/26 | 5,500 | 5,520 | 5,390 | 5,485 | 3,906,600 |
2014/03/25 | 5,397 | 5,469 | 5,340 | 5,444 | 4,174,800 |
2014/03/24 | 5,580 | 5,612 | 5,502 | 5,517 | 4,676,100 |
2014/03/20 | 5,678 | 5,711 | 5,594 | 5,619 | 2,734,700 |
2014/03/19 | 5,748 | 5,758 | 5,605 | 5,636 | 2,622,700 |
2014/03/18 | 5,756 | 5,763 | 5,655 | 5,730 | 2,189,000 |
2014/03/17 | 5,729 | 5,760 | 5,580 | 5,618 | 3,511,900 |
2014/03/14 | 5,908 | 5,913 | 5,801 | 5,826 | 5,280,700 |
2014/03/13 | 5,887 | 6,009 | 5,885 | 6,008 | 3,435,300 |
2014/03/12 | 5,860 | 5,909 | 5,831 | 5,903 | 3,138,800 |
2014/03/11 | 5,844 | 5,953 | 5,839 | 5,950 | 3,273,100 |
2014/03/10 | 5,820 | 5,854 | 5,790 | 5,838 | 2,721,600 |
2014/03/07 | 5,910 | 5,968 | 5,878 | 5,940 | 3,375,300 |
2014/03/06 | 5,819 | 5,925 | 5,817 | 5,893 | 3,013,900 |
2014/03/05 | 5,799 | 5,834 | 5,764 | 5,819 | 2,311,500 |
2014/03/04 | 5,629 | 5,740 | 5,588 | 5,693 | 1,475,400 |
2014/03/03 | 5,645 | 5,675 | 5,507 | 5,581 | 2,704,300 |
2014/02/28 | 5,640 | 5,753 | 5,636 | 5,701 | 2,251,100 |
2014/02/27 | 5,812 | 5,845 | 5,714 | 5,717 | 1,904,100 |
2014/02/26 | 5,820 | 5,855 | 5,776 | 5,813 | 1,909,700 |
2014/02/25 | 5,786 | 5,817 | 5,756 | 5,778 | 1,812,500 |
2014/02/24 | 5,709 | 5,818 | 5,658 | 5,716 | 2,853,300 |
2014/02/21 | 5,674 | 5,698 | 5,654 | 5,688 | 1,771,600 |
2014/02/20 | 5,675 | 5,696 | 5,575 | 5,627 | 2,287,700 |
2014/02/19 | 5,650 | 5,700 | 5,630 | 5,689 | 1,757,700 |
2014/02/18 | 5,500 | 5,666 | 5,499 | 5,651 | 2,531,400 |
2014/02/17 | 5,492 | 5,501 | 5,411 | 5,470 | 3,075,600 |
2014/02/14 | 5,620 | 5,690 | 5,511 | 5,592 | 2,863,900 |
2014/02/13 | 5,773 | 5,792 | 5,610 | 5,630 | 3,063,600 |
2014/02/12 | 5,700 | 5,730 | 5,625 | 5,673 | 2,968,000 |
2014/02/10 | 5,623 | 5,680 | 5,506 | 5,564 | 3,029,900 |
2014/02/07 | 5,450 | 5,505 | 5,400 | 5,494 | 3,340,400 |
2014/02/06 | 5,285 | 5,287 | 5,201 | 5,255 | 2,235,400 |
2014/02/05 | 5,217 | 5,268 | 5,142 | 5,225 | 3,585,100 |
2014/02/04 | 5,270 | 5,315 | 5,128 | 5,132 | 4,913,600 |
2014/02/03 | 5,503 | 5,567 | 5,360 | 5,361 | 2,323,500 |
2014/01/31 | 5,453 | 5,565 | 5,453 | 5,561 | 2,810,200 |
2014/01/30 | 5,400 | 5,455 | 5,380 | 5,441 | 3,286,900 |
2014/01/29 | 5,468 | 5,545 | 5,450 | 5,540 | 2,912,600 |
2014/01/28 | 5,540 | 5,561 | 5,452 | 5,452 | 2,759,700 |
2014/01/27 | 5,480 | 5,572 | 5,467 | 5,508 | 2,811,800 |
2014/01/24 | 5,751 | 5,772 | 5,651 | 5,711 | 2,818,700 |
2014/01/23 | 5,827 | 5,873 | 5,781 | 5,784 | 2,963,000 |
2014/01/22 | 5,810 | 5,850 | 5,759 | 5,798 | 1,835,600 |
2014/01/21 | 5,850 | 5,859 | 5,795 | 5,811 | 2,327,400 |
2014/01/20 | 5,885 | 5,908 | 5,831 | 5,851 | 2,205,100 |
2014/01/17 | 5,776 | 5,834 | 5,741 | 5,827 | 3,025,600 |
2014/01/16 | 5,645 | 5,750 | 5,606 | 5,676 | 2,067,500 |
2014/01/15 | 5,620 | 5,649 | 5,554 | 5,617 | 2,363,100 |
2014/01/14 | 5,660 | 5,669 | 5,540 | 5,586 | 2,287,500 |
2014/01/10 | 5,580 | 5,670 | 5,560 | 5,660 | 2,697,000 |
2014/01/09 | 5,680 | 5,680 | 5,570 | 5,620 | 2,543,400 |
2014/01/08 | 5,590 | 5,690 | 5,540 | 5,690 | 2,602,500 |
2014/01/07 | 5,550 | 5,610 | 5,510 | 5,530 | 2,332,600 |
2014/01/06 | 5,690 | 5,720 | 5,510 | 5,570 | 3,415,900 |