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 |
|---|---|---|---|---|---|
| 2023/12/29 | 172 | 173 | 171 | 172 | 147,771,100 |
| 2023/12/28 | 172 | 174 | 172 | 172 | 116,888,800 |
| 2023/12/27 | 171 | 172 | 171 | 172 | 114,352,800 |
| 2023/12/26 | 171 | 172 | 170 | 171 | 104,936,400 |
| 2023/12/25 | 172 | 173 | 171 | 171 | 57,828,000 |
| 2023/12/22 | 171 | 172 | 171 | 172 | 127,002,000 |
| 2023/12/21 | 170 | 171 | 169 | 171 | 134,071,500 |
| 2023/12/20 | 168 | 170 | 168 | 169 | 167,643,500 |
| 2023/12/19 | 170 | 170 | 168 | 169 | 211,524,800 |
| 2023/12/18 | 170 | 170 | 168 | 169 | 173,357,100 |
| 2023/12/15 | 170 | 171 | 169 | 170 | 221,754,800 |
| 2023/12/14 | 172 | 172 | 170 | 170 | 150,861,800 |
| 2023/12/13 | 173 | 174 | 172 | 172 | 114,944,000 |
| 2023/12/12 | 172 | 173 | 171 | 172 | 126,302,900 |
| 2023/12/11 | 171 | 172 | 171 | 172 | 109,507,700 |
| 2023/12/08 | 172 | 172 | 171 | 171 | 212,595,800 |
| 2023/12/07 | 171 | 173 | 171 | 173 | 147,473,800 |
| 2023/12/06 | 172 | 174 | 171 | 173 | 142,109,800 |
| 2023/12/05 | 171 | 172 | 171 | 171 | 141,310,800 |
| 2023/12/04 | 173 | 173 | 172 | 172 | 135,226,600 |
| 2023/12/01 | 174 | 174 | 173 | 173 | 146,390,400 |
| 2023/11/30 | 172 | 173 | 171 | 173 | 201,184,700 |
| 2023/11/29 | 173 | 173 | 172 | 172 | 110,781,400 |
| 2023/11/28 | 173 | 174 | 172 | 173 | 104,478,800 |
| 2023/11/27 | 173 | 174 | 173 | 173 | 125,394,600 |
| 2023/11/24 | 174 | 174 | 172 | 172 | 122,515,600 |
| 2023/11/22 | 173 | 175 | 173 | 173 | 96,948,600 |
| 2023/11/21 | 173 | 174 | 173 | 174 | 109,266,400 |
| 2023/11/20 | 175 | 176 | 174 | 174 | 113,236,300 |
| 2023/11/17 | 173 | 175 | 173 | 175 | 119,137,900 |
| 2023/11/16 | 172 | 173 | 172 | 172 | 111,288,400 |
| 2023/11/15 | 175 | 175 | 172 | 172 | 154,793,200 |
| 2023/11/14 | 176 | 176 | 174 | 175 | 87,972,200 |
| 2023/11/13 | 173 | 174 | 173 | 174 | 113,936,000 |
| 2023/11/10 | 169 | 174 | 169 | 173 | 157,788,900 |
| 2023/11/09 | 169 | 171 | 168 | 170 | 167,375,100 |
| 2023/11/08 | 172 | 173 | 168 | 168 | 303,025,100 |
| 2023/11/07 | 177 | 179 | 174 | 175 | 199,026,100 |
| 2023/11/06 | 178 | 179 | 177 | 177 | 198,864,800 |
| 2023/11/02 | 179 | 180 | 178 | 178 | 127,479,500 |
| 2023/11/01 | 177 | 179 | 177 | 178 | 176,553,500 |
| 2023/10/31 | 176 | 178 | 175 | 177 | 200,560,800 |
| 2023/10/30 | 174 | 174 | 172 | 174 | 588,903,200 |
| 2023/10/27 | 174 | 176 | 174 | 175 | 128,695,300 |
| 2023/10/26 | 175 | 175 | 173 | 174 | 130,434,800 |
| 2023/10/25 | 174 | 176 | 174 | 175 | 125,001,700 |
| 2023/10/24 | 173 | 174 | 171 | 174 | 137,788,600 |
| 2023/10/23 | 174 | 174 | 173 | 173 | 111,431,600 |
| 2023/10/20 | 173 | 175 | 173 | 174 | 102,739,100 |
| 2023/10/19 | 172 | 174 | 171 | 173 | 118,259,700 |
| 2023/10/18 | 173 | 173 | 172 | 172 | 117,869,600 |
| 2023/10/17 | 172 | 174 | 172 | 173 | 111,911,400 |
| 2023/10/16 | 175 | 175 | 172 | 172 | 149,271,500 |
| 2023/10/13 | 176 | 177 | 175 | 176 | 132,534,300 |
| 2023/10/12 | 177 | 177 | 175 | 176 | 153,005,800 |
| 2023/10/11 | 176 | 177 | 176 | 176 | 137,002,100 |
| 2023/10/10 | 173 | 178 | 173 | 177 | 174,318,600 |
| 2023/10/06 | 174 | 175 | 173 | 173 | 172,903,100 |
| 2023/10/05 | 172 | 175 | 172 | 174 | 170,782,900 |
| 2023/10/04 | 173 | 174 | 171 | 171 | 193,493,500 |
| 2023/10/03 | 175 | 175 | 173 | 175 | 152,808,200 |
| 2023/10/02 | 177 | 179 | 175 | 175 | 181,446,100 |
| 2023/09/29 | 180 | 181 | 176 | 177 | 223,658,500 |
| 2023/09/28 | 181 | 182 | 179 | 179 | 220,089,400 |
| 2023/09/27 | 182 | 183 | 180 | 183 | 195,525,900 |
| 2023/09/26 | 182 | 182 | 181 | 181 | 150,313,600 |
| 2023/09/25 | 182 | 182 | 181 | 182 | 134,393,600 |
| 2023/09/22 | 179 | 182 | 179 | 181 | 188,951,100 |
| 2023/09/21 | 180 | 182 | 179 | 180 | 171,839,200 |
| 2023/09/20 | 181 | 182 | 180 | 181 | 188,662,900 |
| 2023/09/19 | 178 | 181 | 177 | 181 | 205,538,600 |
| 2023/09/15 | 176 | 180 | 175 | 179 | 270,838,700 |
| 2023/09/14 | 175 | 176 | 174 | 175 | 176,197,500 |
| 2023/09/13 | 173 | 175 | 172 | 174 | 154,576,500 |
| 2023/09/12 | 172 | 173 | 171 | 173 | 122,963,300 |
| 2023/09/11 | 172 | 172 | 170 | 171 | 118,177,700 |
| 2023/09/08 | 170 | 173 | 170 | 171 | 213,009,600 |
| 2023/09/07 | 169 | 172 | 169 | 172 | 189,425,100 |
| 2023/09/06 | 168 | 169 | 167 | 169 | 122,616,800 |
| 2023/09/05 | 169 | 170 | 168 | 168 | 150,431,700 |
| 2023/09/04 | 168 | 170 | 168 | 169 | 129,810,300 |
| 2023/09/01 | 168 | 170 | 167 | 169 | 133,126,100 |
| 2023/08/31 | 168 | 169 | 167 | 168 | 172,197,700 |
| 2023/08/30 | 167 | 168 | 167 | 168 | 163,101,900 |
| 2023/08/29 | 167 | 167 | 166 | 167 | 111,240,700 |
| 2023/08/28 | 166 | 167 | 166 | 167 | 89,884,300 |
| 2023/08/25 | 165 | 166 | 164 | 165 | 89,491,900 |
| 2023/08/24 | 164 | 166 | 164 | 166 | 105,884,600 |
| 2023/08/23 | 163 | 164 | 163 | 164 | 75,961,200 |
| 2023/08/22 | 162 | 163 | 161 | 163 | 91,966,100 |
| 2023/08/21 | 162 | 163 | 162 | 162 | 107,195,800 |
| 2023/08/18 | 162 | 163 | 161 | 162 | 103,919,600 |
| 2023/08/17 | 163 | 164 | 163 | 163 | 90,398,300 |
| 2023/08/16 | 164 | 164 | 162 | 163 | 99,291,400 |
| 2023/08/15 | 165 | 165 | 164 | 164 | 112,998,600 |
| 2023/08/14 | 165 | 166 | 164 | 164 | 134,431,800 |
| 2023/08/10 | 164 | 164 | 162 | 164 | 166,958,900 |
| 2023/08/09 | 162 | 164 | 161 | 163 | 179,479,700 |
| 2023/08/08 | 160 | 162 | 160 | 162 | 125,788,900 |
| 2023/08/07 | 158 | 160 | 158 | 160 | 124,126,600 |
| 2023/08/04 | 160 | 160 | 158 | 159 | 155,700,300 |
| 2023/08/03 | 160 | 160 | 159 | 159 | 162,794,200 |
| 2023/08/02 | 161 | 162 | 160 | 160 | 151,818,200 |
| 2023/08/01 | 163 | 163 | 162 | 162 | 118,098,900 |
| 2023/07/31 | 163 | 164 | 162 | 163 | 170,080,500 |
| 2023/07/28 | 160 | 161 | 159 | 161 | 248,444,200 |
| 2023/07/27 | 161 | 162 | 160 | 161 | 124,334,300 |
| 2023/07/26 | 162 | 162 | 160 | 161 | 216,438,300 |
| 2023/07/25 | 169 | 169 | 163 | 163 | 262,073,400 |
| 2023/07/24 | 166 | 168 | 166 | 167 | 89,708,000 |
| 2023/07/21 | 165 | 167 | 165 | 165 | 154,885,800 |
| 2023/07/20 | 164 | 165 | 163 | 164 | 98,174,300 |
| 2023/07/19 | 163 | 164 | 162 | 163 | 100,715,500 |
| 2023/07/18 | 161 | 164 | 161 | 162 | 93,133,500 |
| 2023/07/14 | 162 | 164 | 161 | 163 | 111,158,700 |
| 2023/07/13 | 163 | 164 | 162 | 163 | 94,563,300 |
| 2023/07/12 | 164 | 165 | 163 | 163 | 131,204,300 |
| 2023/07/11 | 166 | 166 | 163 | 163 | 184,363,800 |
| 2023/07/10 | 166 | 168 | 166 | 167 | 153,163,300 |
| 2023/07/07 | 166 | 168 | 165 | 166 | 198,847,800 |
| 2023/07/06 | 168 | 168 | 166 | 167 | 157,454,800 |
| 2023/07/05 | 170 | 170 | 168 | 169 | 141,152,000 |
| 2023/07/04 | 171 | 171 | 169 | 170 | 150,755,000 |
| 2023/07/03 | 172 | 173 | 171 | 171 | 160,644,300 |
| 2023/06/30 | 173 | 173 | 168 | 171 | 224,327,300 |
| 2023/06/29 | 179 | 179 | 169 | 171 | 264,059,300 |
| 2023/06/29 | 1 -> 25.00 分割 | ||||
| 2023/06/28 | 4,244 | 4,427 | 4,241 | 4,405 | 21,483,700 |
| 2023/06/27 | 4,136 | 4,199 | 4,128 | 4,186 | 8,079,200 |
| 2023/06/26 | 4,127 | 4,166 | 4,108 | 4,132 | 6,969,400 |
| 2023/06/23 | 4,172 | 4,173 | 4,109 | 4,120 | 7,749,100 |
| 2023/06/22 | 4,126 | 4,173 | 4,125 | 4,137 | 7,134,500 |
| 2023/06/21 | 4,075 | 4,125 | 4,066 | 4,115 | 6,898,700 |
| 2023/06/20 | 4,075 | 4,080 | 4,052 | 4,062 | 7,073,400 |
| 2023/06/19 | 4,110 | 4,110 | 4,069 | 4,090 | 5,923,300 |
| 2023/06/16 | 4,078 | 4,095 | 4,051 | 4,083 | 10,641,700 |
| 2023/06/15 | 4,100 | 4,134 | 4,081 | 4,081 | 8,658,700 |
| 2023/06/14 | 4,092 | 4,120 | 4,082 | 4,099 | 8,933,400 |
| 2023/06/13 | 4,090 | 4,144 | 4,087 | 4,110 | 8,250,400 |
| 2023/06/12 | 4,155 | 4,158 | 4,112 | 4,118 | 5,632,300 |
| 2023/06/09 | 4,095 | 4,165 | 4,068 | 4,133 | 10,902,300 |
| 2023/06/08 | 4,101 | 4,126 | 4,051 | 4,058 | 7,165,200 |
| 2023/06/07 | 4,139 | 4,169 | 4,090 | 4,107 | 9,038,700 |
| 2023/06/06 | 4,043 | 4,138 | 4,037 | 4,130 | 5,999,600 |
| 2023/06/05 | 4,063 | 4,079 | 4,046 | 4,064 | 6,310,300 |
| 2023/06/02 | 4,000 | 4,045 | 3,987 | 4,040 | 6,040,500 |
| 2023/06/01 | 3,996 | 4,012 | 3,970 | 3,991 | 6,650,500 |
| 2023/05/31 | 4,000 | 4,014 | 3,950 | 3,955 | 12,376,200 |
| 2023/05/30 | 4,045 | 4,060 | 4,015 | 4,015 | 6,649,800 |
| 2023/05/29 | 4,090 | 4,102 | 4,064 | 4,069 | 5,684,700 |
| 2023/05/26 | 4,106 | 4,119 | 4,078 | 4,078 | 6,580,200 |
| 2023/05/25 | 4,101 | 4,139 | 4,100 | 4,119 | 5,362,900 |
| 2023/05/24 | 4,125 | 4,147 | 4,116 | 4,131 | 6,115,900 |
| 2023/05/23 | 4,217 | 4,225 | 4,135 | 4,168 | 7,952,600 |
| 2023/05/22 | 4,100 | 4,207 | 4,095 | 4,204 | 6,228,500 |
| 2023/05/19 | 4,150 | 4,153 | 4,112 | 4,124 | 5,459,000 |
| 2023/05/18 | 4,175 | 4,193 | 4,151 | 4,155 | 6,524,400 |
| 2023/05/17 | 4,169 | 4,190 | 4,146 | 4,167 | 7,217,900 |
| 2023/05/16 | 4,250 | 4,279 | 4,161 | 4,161 | 11,791,300 |
| 2023/05/15 | 4,208 | 4,334 | 4,188 | 4,199 | 15,633,300 |
| 2023/05/12 | 4,210 | 4,248 | 4,039 | 4,108 | 13,192,200 |
| 2023/05/11 | 4,191 | 4,208 | 4,177 | 4,189 | 3,701,500 |
| 2023/05/10 | 4,225 | 4,233 | 4,185 | 4,190 | 4,177,300 |
| 2023/05/09 | 4,174 | 4,230 | 4,174 | 4,217 | 4,422,600 |
| 2023/05/08 | 4,169 | 4,195 | 4,157 | 4,178 | 4,585,600 |
| 2023/05/02 | 4,201 | 4,222 | 4,185 | 4,185 | 4,608,000 |
| 2023/05/01 | 4,163 | 4,183 | 4,149 | 4,180 | 3,507,500 |
| 2023/04/28 | 4,124 | 4,149 | 4,115 | 4,149 | 5,145,400 |
| 2023/04/27 | 4,090 | 4,104 | 4,072 | 4,099 | 3,606,800 |
| 2023/04/26 | 4,071 | 4,103 | 4,070 | 4,084 | 4,849,800 |
| 2023/04/25 | 4,070 | 4,097 | 4,061 | 4,083 | 5,123,300 |
| 2023/04/24 | 4,036 | 4,058 | 4,025 | 4,040 | 4,195,100 |
| 2023/04/21 | 4,013 | 4,047 | 4,008 | 4,012 | 3,182,300 |
| 2023/04/20 | 4,000 | 4,032 | 3,991 | 4,024 | 3,682,400 |
| 2023/04/19 | 4,050 | 4,064 | 4,025 | 4,050 | 3,361,200 |
| 2023/04/18 | 4,000 | 4,052 | 3,995 | 4,050 | 5,028,500 |
| 2023/04/17 | 3,976 | 3,985 | 3,966 | 3,970 | 2,842,900 |
| 2023/04/14 | 3,982 | 3,989 | 3,967 | 3,989 | 3,900,600 |
| 2023/04/13 | 3,996 | 4,003 | 3,971 | 3,980 | 3,814,900 |
| 2023/04/12 | 3,983 | 3,995 | 3,969 | 3,981 | 4,122,400 |
| 2023/04/11 | 3,950 | 3,972 | 3,947 | 3,947 | 3,662,900 |
| 2023/04/10 | 3,940 | 3,957 | 3,916 | 3,928 | 2,445,400 |
| 2023/04/07 | 3,953 | 3,953 | 3,927 | 3,929 | 2,901,400 |
| 2023/04/06 | 3,937 | 3,956 | 3,914 | 3,939 | 5,066,500 |
| 2023/04/05 | 4,000 | 4,000 | 3,943 | 3,950 | 4,451,000 |
| 2023/04/04 | 3,964 | 3,998 | 3,958 | 3,988 | 6,494,200 |
| 2023/04/03 | 3,949 | 3,965 | 3,921 | 3,965 | 4,502,600 |
| 2023/03/31 | 3,955 | 3,988 | 3,952 | 3,962 | 7,049,100 |
| 2023/03/30 | 4,000 | 4,010 | 3,962 | 3,976 | 4,209,000 |
| 2023/03/29 | 4,015 | 4,047 | 3,992 | 4,047 | 6,503,500 |
| 2023/03/28 | 4,006 | 4,018 | 3,990 | 3,998 | 3,640,400 |
| 2023/03/27 | 3,990 | 4,012 | 3,986 | 3,994 | 3,805,400 |
| 2023/03/24 | 3,970 | 3,988 | 3,966 | 3,969 | 3,910,900 |
| 2023/03/23 | 4,012 | 4,019 | 3,988 | 3,988 | 5,043,200 |
| 2023/03/22 | 4,008 | 4,081 | 3,999 | 4,044 | 7,094,200 |
| 2023/03/20 | 4,006 | 4,020 | 3,987 | 3,992 | 4,198,700 |
| 2023/03/17 | 4,002 | 4,022 | 3,992 | 4,006 | 5,741,700 |
| 2023/03/16 | 3,897 | 4,017 | 3,895 | 4,007 | 7,813,300 |
| 2023/03/15 | 3,960 | 3,984 | 3,932 | 3,947 | 5,475,900 |
| 2023/03/14 | 3,960 | 3,964 | 3,870 | 3,929 | 7,461,300 |
| 2023/03/13 | 3,994 | 4,002 | 3,947 | 3,964 | 4,794,800 |
| 2023/03/10 | 4,015 | 4,023 | 3,986 | 3,986 | 6,434,200 |
| 2023/03/09 | 4,030 | 4,057 | 4,025 | 4,026 | 4,766,000 |
| 2023/03/08 | 4,001 | 4,027 | 4,001 | 4,016 | 4,385,700 |
| 2023/03/07 | 3,957 | 4,021 | 3,953 | 3,993 | 5,782,500 |
| 2023/03/06 | 3,987 | 3,995 | 3,971 | 3,979 | 4,047,600 |
| 2023/03/03 | 3,945 | 4,002 | 3,936 | 3,987 | 6,744,100 |
| 2023/03/02 | 3,930 | 3,966 | 3,914 | 3,918 | 5,394,600 |
| 2023/03/01 | 3,947 | 3,961 | 3,925 | 3,926 | 3,900,400 |
| 2023/02/28 | 3,954 | 3,977 | 3,947 | 3,947 | 4,809,100 |
| 2023/02/27 | 3,990 | 3,993 | 3,961 | 3,966 | 3,732,400 |
| 2023/02/24 | 3,940 | 3,988 | 3,939 | 3,980 | 5,592,500 |
| 2023/02/22 | 3,965 | 3,972 | 3,934 | 3,950 | 4,239,400 |
| 2023/02/21 | 3,972 | 3,991 | 3,961 | 3,965 | 3,739,500 |
| 2023/02/20 | 3,911 | 3,978 | 3,906 | 3,972 | 4,978,100 |
| 2023/02/17 | 3,860 | 3,894 | 3,853 | 3,888 | 2,764,100 |
| 2023/02/16 | 3,859 | 3,901 | 3,854 | 3,889 | 3,329,200 |
| 2023/02/15 | 3,906 | 3,918 | 3,882 | 3,884 | 3,511,700 |
| 2023/02/14 | 3,861 | 3,892 | 3,855 | 3,876 | 3,330,700 |
| 2023/02/13 | 3,842 | 3,871 | 3,835 | 3,860 | 3,246,800 |
| 2023/02/10 | 3,812 | 3,853 | 3,781 | 3,842 | 6,665,500 |
| 2023/02/09 | 3,872 | 3,888 | 3,838 | 3,842 | 5,575,000 |
| 2023/02/08 | 3,841 | 3,885 | 3,841 | 3,872 | 4,239,400 |
| 2023/02/07 | 3,856 | 3,870 | 3,850 | 3,857 | 4,231,200 |
| 2023/02/06 | 3,839 | 3,856 | 3,833 | 3,849 | 4,677,100 |
| 2023/02/03 | 3,840 | 3,847 | 3,816 | 3,830 | 5,650,300 |
| 2023/02/02 | 3,857 | 3,871 | 3,841 | 3,844 | 4,658,900 |
| 2023/02/01 | 3,899 | 3,914 | 3,885 | 3,886 | 4,394,100 |
| 2023/01/31 | 3,920 | 3,929 | 3,892 | 3,892 | 4,563,100 |
| 2023/01/30 | 3,868 | 3,893 | 3,860 | 3,888 | 4,186,100 |
| 2023/01/27 | 3,881 | 3,898 | 3,854 | 3,878 | 3,992,200 |
| 2023/01/26 | 3,920 | 3,924 | 3,907 | 3,907 | 3,969,600 |
| 2023/01/25 | 3,895 | 3,911 | 3,884 | 3,899 | 3,897,300 |
| 2023/01/24 | 3,837 | 3,898 | 3,828 | 3,895 | 5,609,400 |
| 2023/01/23 | 3,795 | 3,839 | 3,787 | 3,830 | 4,887,600 |
| 2023/01/20 | 3,770 | 3,811 | 3,761 | 3,801 | 4,608,900 |
| 2023/01/19 | 3,746 | 3,763 | 3,737 | 3,753 | 4,698,200 |
| 2023/01/18 | 3,755 | 3,770 | 3,718 | 3,761 | 5,716,900 |
| 2023/01/17 | 3,737 | 3,753 | 3,716 | 3,743 | 4,415,300 |
| 2023/01/16 | 3,748 | 3,771 | 3,724 | 3,725 | 4,750,200 |
| 2023/01/13 | 3,731 | 3,751 | 3,725 | 3,740 | 4,347,500 |
| 2023/01/12 | 3,702 | 3,746 | 3,697 | 3,744 | 4,329,600 |
| 2023/01/11 | 3,710 | 3,742 | 3,707 | 3,727 | 4,654,200 |
| 2023/01/10 | 3,725 | 3,762 | 3,696 | 3,696 | 8,955,400 |
| 2023/01/06 | 3,763 | 3,773 | 3,740 | 3,741 | 5,755,400 |
| 2023/01/05 | 3,785 | 3,807 | 3,744 | 3,763 | 6,020,600 |
| 2023/01/04 | 3,762 | 3,795 | 3,761 | 3,762 | 5,988,900 |