9432 日本電信電話(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,8354,8534,8114,8362,200,90096.72
2015-12-294,7434,8154,6724,7953,394,10095.90
2015-12-284,7454,7744,6864,7492,119,70094.98
2015-12-254,7054,7464,6844,6951,761,40093.90
2015-12-244,8054,8284,7104,7272,531,10094.54
2015-12-224,8504,8684,7334,7853,453,40095.70
2015-12-214,7224,8054,7204,7864,596,00095.72
2015-12-184,8394,9834,7264,7268,011,10094.52
2015-12-174,8604,8924,7784,7975,661,90095.94
2015-12-164,6994,8614,6844,7986,674,20095.96
2015-12-154,6484,7364,5954,5974,586,50091.94
2015-12-144,5454,5994,4924,5864,605,60091.72
2015-12-114,5594,6114,5314,5905,025,00091.80
2015-12-104,5964,6804,5724,5843,519,70091.68
2015-12-094,6374,6674,5674,5972,951,60091.94
2015-12-084,6854,7054,6294,6412,966,30092.82
2015-12-074,7154,7594,6684,6692,945,90093.38
2015-12-044,6604,6914,5994,6914,186,10093.82
2015-12-034,7254,7684,7054,7303,406,30094.60
2015-12-024,6734,7414,6484,7133,134,90094.26
2015-12-014,6114,6854,6014,6433,060,50092.86
2015-11-304,6654,6874,5644,5654,542,50091.30
2015-11-274,7084,7474,6314,6633,987,50093.26
2015-11-264,6654,7414,6474,6993,056,00093.98
2015-11-254,6694,7144,6114,6323,167,40092.64
2015-11-244,7084,7524,6574,6683,458,90093.36
2015-11-204,6434,6864,6284,6803,828,30093.60
2015-11-194,7444,7944,6874,6963,519,80093.92
2015-11-184,7184,7484,6864,6893,463,10093.78
2015-11-174,7604,8004,7344,7383,096,40094.76
2015-11-164,6334,7644,6334,7203,028,10094.40
2015-11-134,6254,7084,6134,7033,818,70094.06
2015-11-124,7704,8084,7624,7653,474,30095.30
2015-11-114,7564,8544,7394,8222,514,80096.44
2015-11-104,7674,8314,7274,8003,042,10096
2015-11-094,7574,8804,7574,8136,049,40096.26
2015-11-064,6704,6704,5834,6192,596,00092.38
2015-11-054,5504,6604,5454,6374,192,30092.74
2015-11-044,5064,5664,4844,5013,680,70090.02
2015-11-024,4404,4664,4074,4363,499,80088.72
2015-10-304,4574,5494,4514,4863,242,90089.72
2015-10-294,5034,5304,4264,4575,205,00089.14
2015-10-284,5304,5964,5084,5412,746,90090.82
2015-10-274,5744,5824,4924,4923,531,30089.84
2015-10-264,6454,6464,5704,5752,811,30091.50
2015-10-234,5954,6164,5434,6062,961,00092.12
2015-10-224,5434,5664,4974,5092,835,90090.18
2015-10-214,4564,5554,4414,5493,563,40090.98
2015-10-204,3434,5074,3204,4955,346,90089.90
2015-10-194,3074,3274,2574,2732,303,60085.46
2015-10-164,2974,3404,2614,2932,868,10085.86
2015-10-154,2244,3174,1714,3013,772,10086.02
2015-10-144,2554,2884,1814,1963,357,30083.92
2015-10-134,3214,3694,2754,2872,935,60085.74
2015-10-094,2584,3624,2424,3564,015,80087.12
2015-10-084,3024,3374,2344,2443,390,60084.88
2015-10-074,3414,3594,2864,3373,256,50086.74
2015-10-064,3054,3694,2474,3534,389,00087.06
2015-10-054,2774,2804,1944,2213,031,40084.42
2015-10-024,2784,3264,1824,2134,968,30084.26
2015-10-014,2694,4054,2274,3357,056,10086.70
2015-09-304,1464,2134,0944,1784,840,50083.56
2015-09-294,1394,2304,0054,0066,126,20080.12
2015-09-284,2334,3114,2004,2653,617,30085.30
2015-09-254,3334,3614,2844,3424,218,70086.84
2015-09-244,2814,3764,2634,3295,465,30086.58
2015-09-184,3514,4594,3294,33310,389,60086.66
2015-09-174,229.54,4104,1894,390.56,850,70087.81
2015-09-164,2134,2974,145.54,2026,801,10084.04
2015-09-154,2004,301.54,142.54,164.59,837,90083.29
2015-09-144,4004,4194,2264,264.511,033,80085.29
2015-09-114,5484,6284,5344,558.56,610,40091.17
2015-09-104,584.54,6504,564.54,6185,753,70092.36
2015-09-094,6504,794.54,6344,794.56,473,30095.89
2015-09-084,5404,6454,4944,499.55,022,70089.99
2015-09-074,4424,5784,4404,5478,026,70090.94
2015-09-044,621.54,6254,4384,4885,941,70089.76
2015-09-034,6504,772.54,637.54,638.58,114,00092.77
2015-09-024,4104,6194,389.54,488.55,328,90089.77
2015-09-014,6194,7574,4914,4915,288,40089.82
2015-08-314,591.54,6864,573.54,629.55,041,10092.59
2015-08-284,7284,736.54,6014,6445,964,40092.88
2015-08-274,539.54,7494,5394,637.58,113,40092.75
2015-08-264,3214,474.54,311.54,4298,315,60088.58
2015-08-254,2984,497.54,251.54,31010,604,10086.20
2015-08-244,5704,6224,3684,3686,998,70087.36
2015-08-214,752.54,773.54,674.54,674.54,445,60093.49
2015-08-204,8004,8854,777.54,822.53,304,30096.45
2015-08-194,8374,9154,820.54,839.53,929,50096.79
2015-08-184,933.54,940.54,867.54,867.54,003,70097.35
2015-08-174,9604,9824,9044,979.54,677,50099.59
2015-08-144,9484,9744,9104,9153,302,80098.30
2015-08-134,9684,9984,912.54,9834,120,10099.66
2015-08-124,9865,0604,9625,0045,914,100100.08
2015-08-114,9804,9824,875.54,926.54,294,00098.53
2015-08-104,860.54,986.54,832.54,979.53,312,10099.59
2015-08-075,0005,0124,8754,910.54,154,90098.21
2015-08-065,0005,0664,945.54,945.57,052,00098.91
2015-08-054,8504,899.54,753.54,7945,011,30095.88
2015-08-044,8794,9254,8174,8673,071,70097.34
2015-08-034,8054,871.54,796.54,853.53,861,40097.07
2015-07-314,8474,859.54,761.54,763.54,104,40095.27
2015-07-304,8504,9464,832.54,8477,067,40096.94
2015-07-294,6904,8184,6624,809.54,645,60096.19
2015-07-284,5984,707.54,560.54,6844,658,70093.68
2015-07-274,6134,6864,602.54,616.53,311,30092.33
2015-07-244,6704,6904,6224,659.53,096,30093.19
2015-07-234,6074,6814,593.54,6703,650,70093.40
2015-07-224,513.54,589.54,507.54,543.53,912,50090.87
2015-07-214,6774,6844,606.54,653.53,135,60093.07
2015-07-174,646.54,6544,596.54,610.53,561,00092.21
2015-07-164,5614,679.54,5074,6695,688,70093.38
2015-07-154,5234,5344,4684,5174,577,70090.34
2015-07-144,5124,5504,4914,534.54,447,40090.69
2015-07-134,5004,5094,405.54,4764,375,70089.52
2015-07-104,414.54,533.54,4004,465.56,490,60089.31
2015-07-094,2554,3344,203.54,3076,087,10086.14
2015-07-084,450.54,477.54,3454,3504,978,60087
2015-07-074,404.54,4964,4024,461.53,742,70089.23
2015-07-064,412.54,4514,386.54,3923,289,50087.84
2015-07-034,5004,5164,4754,482.52,212,40089.65
2015-07-024,4714,5204,4564,4983,759,50089.96
2015-07-014,451.54,4644,4004,410.52,714,10088.21
2015-06-304,4144,4824,3944,433.54,890,60088.67
2015-06-294,337.54,4364,3374,3824,771,00087.64
2015-06-264,4914,5004,4204,461.54,076,20089.23
2015-06-258,9539,1478,9399,0752,741,00090.75
2015-06-248,8488,9818,8248,9532,191,70089.53
2015-06-238,7478,8878,7198,8872,021,30088.87
2015-06-228,6148,7178,5948,7072,110,60087.07
2015-06-198,5578,6518,5508,6043,206,50086.04
2015-06-188,7288,7718,6318,6441,961,70086.44
2015-06-178,7898,8128,6768,7211,933,50087.21
2015-06-168,7428,7498,6888,7042,042,30087.04
2015-06-158,6618,7908,6228,7721,872,20087.72
2015-06-128,6508,7038,6168,7033,430,50087.03
2015-06-118,6558,7918,5938,6133,143,80086.13
2015-06-108,6148,7908,6088,6553,223,70086.55
2015-06-098,5508,7678,5478,6473,006,70086.47
2015-06-088,5838,6278,5268,6181,890,80086.18
2015-06-058,5728,6018,5368,5512,229,60085.51
2015-06-048,7628,7708,6688,7071,541,80087.07
2015-06-038,6028,7068,5618,6972,101,50086.97
2015-06-028,7018,8208,6338,6532,327,10086.53
2015-06-018,5018,7148,4928,6872,006,10086.87
2015-05-298,5228,7658,4818,6694,017,80086.69
2015-05-288,5008,5318,4418,4952,145,90084.95
2015-05-278,6118,6218,5238,5572,262,00085.57
2015-05-268,7038,7668,6848,7011,105,70087.01
2015-05-258,7808,7988,7008,7271,192,60087.27
2015-05-228,6708,7688,6178,7152,603,50087.15
2015-05-218,5638,7778,5638,6702,853,20086.70
2015-05-208,5008,6088,4288,5153,279,00085.15
2015-05-198,4708,5158,3808,4172,681,40084.17
2015-05-188,4898,4998,3218,4102,711,30084.10
2015-05-158,1208,3298,1038,2742,424,70082.74
2015-05-148,1118,1858,0028,0021,362,00080.02
2015-05-138,1288,1308,0058,1031,583,40081.03
2015-05-128,2388,2438,0668,1611,624,80081.61
2015-05-118,2778,3408,1608,1702,168,40081.70
2015-05-088,1218,1668,0858,1271,460,10081.27
2015-05-078,0618,1988,0508,1213,000,60081.21
2015-05-018,0008,1497,9258,1212,088,90081.21
2015-04-308,1608,1817,9038,0843,950,30080.84
2015-04-288,3898,4118,3138,3691,830,50083.69
2015-04-278,4508,4778,3118,3531,441,60083.53
2015-04-248,3398,4908,3388,3892,370,50083.89
2015-04-238,2218,2938,2158,2861,914,10082.86
2015-04-228,2008,2808,1608,1721,958,50081.72
2015-04-218,1668,2298,1148,2291,888,80082.29
2015-04-208,1268,1808,0548,1711,701,90081.71
2015-04-178,1458,1978,0728,1413,445,60081.41
2015-04-168,1008,2808,0768,2453,661,40082.45
2015-04-157,9508,1107,9118,0252,889,00080.25
2015-04-148,0498,0847,9507,9992,055,50079.99
2015-04-137,9388,0947,8688,0312,989,20080.31
2015-04-107,8297,8907,7507,8673,261,80078.67
2015-04-097,7147,7917,6887,7912,514,40077.91
2015-04-087,7027,7107,6007,6831,804,40076.83
2015-04-077,5507,6877,5227,6432,464,80076.43
2015-04-067,4777,5127,4267,498984,70074.98
2015-04-037,4747,5457,4087,5451,366,30075.45
2015-04-027,4127,5207,4077,4742,058,60074.74
2015-04-017,4237,4257,2527,3332,325,60073.33
2015-03-317,6497,6887,3687,3972,532,70073.97
2015-03-307,4947,5557,4027,5241,911,20075.24
2015-03-277,4417,5627,3867,4851,844,90074.85
2015-03-267,6607,6847,5037,5482,332,30075.48
2015-03-257,5527,7637,5487,6603,049,90076.60
2015-03-247,4107,4917,3917,4741,706,40074.74
2015-03-237,4617,5127,3897,4161,752,40074.16
2015-03-207,4697,4707,3647,3882,450,80073.88
2015-03-197,4317,4697,3787,4391,811,80074.39
2015-03-187,4357,4727,3887,4171,888,20074.17
2015-03-177,4647,5027,3627,4742,095,10074.74
2015-03-167,4147,4197,3437,3692,655,10073.69
2015-03-137,5907,5977,4747,5133,382,80075.13
2015-03-127,2917,4997,2627,4882,339,00074.88
2015-03-117,2027,3357,1857,2911,892,20072.91
2015-03-107,4077,4207,2587,2852,643,30072.85
2015-03-097,5107,5127,4027,4232,134,70074.23
2015-03-067,5677,6117,5257,5831,966,10075.83
2015-03-057,5317,6227,4987,6001,837,70076
2015-03-047,5987,6407,4227,5311,717,80075.31
2015-03-037,6147,6237,4977,5592,386,70075.59
2015-03-027,4467,6567,4447,6142,778,50076.14
2015-02-277,5007,5617,4207,4203,083,40074.20
2015-02-267,3817,5007,3787,5002,250,00075
2015-02-257,4507,4897,3477,3811,831,30073.81
2015-02-247,3367,4487,2887,4302,897,20074.30
2015-02-237,2977,3757,2857,3361,863,40073.36
2015-02-207,2367,2897,2057,2701,864,10072.70
2015-02-197,2377,2767,2177,2682,159,80072.68
2015-02-187,2497,2657,2017,2133,087,30072.13
2015-02-177,2967,3107,1827,2082,734,00072.08
2015-02-167,3997,4227,3177,3242,295,50073.24
2015-02-137,3507,4487,2657,3223,366,90073.22
2015-02-127,4007,4977,3057,3164,914,20073.16
2015-02-107,1637,4057,1637,3145,054,10073.14
2015-02-096,9747,2186,9547,2125,237,20072.12
2015-02-067,0797,0796,8606,8743,786,30068.74
2015-02-057,0227,0976,9907,0792,868,10070.79
2015-02-046,9327,0696,9327,0222,734,00070.22
2015-02-036,9797,0466,8956,9333,003,40069.33
2015-02-026,9617,0106,9226,9572,179,90069.57
2015-01-306,9837,0986,9727,0204,300,40070.20
2015-01-296,8487,0116,8476,9282,868,80069.28
2015-01-286,8676,9836,8536,9483,508,90069.48
2015-01-276,7976,8796,7916,8603,130,00068.60
2015-01-266,7346,7586,6586,7232,166,70067.23
2015-01-236,7506,7726,6146,7072,622,10067.07
2015-01-226,5206,7306,5176,7244,139,00067.24
2015-01-216,5406,5916,4916,5083,497,50065.08
2015-01-206,6506,6536,5816,6322,951,30066.32
2015-01-196,5406,6236,5356,6003,516,60066
2015-01-166,3956,4856,3586,4753,178,80064.75
2015-01-156,5186,5446,4586,4943,457,20064.94
2015-01-146,3086,4756,2996,4543,549,70064.54
2015-01-136,3166,3276,2286,3202,720,10063.20
2015-01-096,2496,3726,2496,3672,897,10063.67
2015-01-086,1286,2166,0926,2042,919,10062.04
2015-01-076,0666,1196,0506,0502,641,90060.50
2015-01-066,1086,1676,0516,0843,579,90060.84
2015-01-056,1546,1766,0226,1002,881,70061

分割・併合履歴 : [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株