9424 日本通信(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 139 | 143 | 139 | 142 | 1,744,500 | 142 |
| 2024-11-20 | 139 | 141 | 137 | 137 | 2,049,900 | 137 |
| 2024-11-19 | 139 | 141 | 138 | 140 | 1,584,500 | 140 |
| 2024-11-18 | 138 | 140 | 137 | 138 | 1,171,800 | 138 |
| 2024-11-15 | 138 | 141 | 138 | 139 | 1,703,400 | 139 |
| 2024-11-14 | 143 | 146 | 139 | 139 | 1,811,200 | 139 |
| 2024-11-13 | 144 | 147 | 142 | 142 | 1,160,000 | 142 |
| 2024-11-12 | 146 | 150 | 144 | 146 | 1,483,100 | 146 |
| 2024-11-11 | 144 | 148 | 143 | 146 | 1,579,800 | 146 |
| 2024-11-08 | 139 | 149 | 136 | 143 | 3,674,300 | 143 |
| 2024-11-07 | 140 | 142 | 139 | 139 | 1,275,400 | 139 |
| 2024-11-06 | 141 | 143 | 140 | 140 | 1,027,900 | 140 |
| 2024-11-05 | 143 | 143 | 139 | 141 | 589,900 | 141 |
| 2024-11-01 | 141 | 143 | 140 | 141 | 832,800 | 141 |
| 2024-10-31 | 141 | 145 | 141 | 143 | 1,911,800 | 143 |
| 2024-10-30 | 143 | 146 | 142 | 142 | 4,770,800 | 142 |
| 2024-10-29 | 140 | 145 | 139 | 143 | 892,300 | 143 |
| 2024-10-28 | 136 | 142 | 136 | 142 | 1,150,800 | 142 |
| 2024-10-25 | 139 | 141 | 136 | 138 | 2,043,700 | 138 |
| 2024-10-24 | 142 | 143 | 139 | 140 | 1,424,100 | 140 |
| 2024-10-23 | 144 | 147 | 143 | 143 | 1,307,300 | 143 |
| 2024-10-22 | 148 | 148 | 144 | 144 | 2,123,100 | 144 |
| 2024-10-21 | 148 | 151 | 147 | 149 | 927,200 | 149 |
| 2024-10-18 | 147 | 151 | 147 | 150 | 1,461,800 | 150 |
| 2024-10-17 | 149 | 150 | 147 | 148 | 1,489,300 | 148 |
| 2024-10-16 | 149 | 153 | 148 | 150 | 1,409,100 | 150 |
| 2024-10-15 | 150 | 154 | 149 | 152 | 1,315,900 | 152 |
| 2024-10-11 | 150 | 153 | 149 | 149 | 1,801,500 | 149 |
| 2024-10-10 | 154 | 155 | 151 | 152 | 1,334,000 | 152 |
| 2024-10-09 | 157 | 160 | 153 | 155 | 1,695,900 | 155 |
| 2024-10-08 | 163 | 163 | 155 | 156 | 3,506,700 | 156 |
| 2024-10-07 | 166 | 167 | 164 | 164 | 745,300 | 164 |
| 2024-10-04 | 166 | 168 | 162 | 162 | 1,106,100 | 162 |
| 2024-10-03 | 163 | 167 | 162 | 165 | 1,479,200 | 165 |
| 2024-10-02 | 165 | 166 | 160 | 160 | 1,539,700 | 160 |
| 2024-10-01 | 165 | 168 | 164 | 166 | 831,200 | 166 |
| 2024-09-30 | 165 | 167 | 163 | 163 | 1,765,500 | 163 |
| 2024-09-27 | 169 | 171 | 168 | 170 | 1,015,000 | 170 |
| 2024-09-26 | 164 | 169 | 164 | 169 | 1,416,000 | 169 |
| 2024-09-25 | 164 | 166 | 163 | 163 | 762,000 | 163 |
| 2024-09-24 | 166 | 168 | 164 | 165 | 1,042,200 | 165 |
| 2024-09-20 | 167 | 168 | 163 | 164 | 1,200,100 | 164 |
| 2024-09-19 | 162 | 166 | 162 | 165 | 1,463,600 | 165 |
| 2024-09-18 | 161 | 162 | 159 | 161 | 1,431,700 | 161 |
| 2024-09-17 | 163 | 164 | 158 | 159 | 1,393,900 | 159 |
| 2024-09-13 | 163 | 165 | 162 | 165 | 1,298,700 | 165 |
| 2024-09-12 | 165 | 167 | 163 | 165 | 1,260,600 | 165 |
| 2024-09-11 | 167 | 167 | 161 | 162 | 1,483,600 | 162 |
| 2024-09-10 | 170 | 171 | 166 | 167 | 1,020,900 | 167 |
| 2024-09-09 | 165 | 170 | 165 | 169 | 1,147,700 | 169 |
| 2024-09-06 | 176 | 176 | 169 | 170 | 1,672,900 | 170 |
| 2024-09-05 | 173 | 179 | 172 | 176 | 1,127,900 | 176 |
| 2024-09-04 | 180 | 182 | 174 | 174 | 2,237,700 | 174 |
| 2024-09-03 | 178 | 184 | 178 | 183 | 1,694,600 | 183 |
| 2024-09-02 | 181 | 182 | 176 | 179 | 1,179,300 | 179 |
| 2024-08-30 | 180 | 181 | 177 | 178 | 1,353,400 | 178 |
| 2024-08-29 | 179 | 180 | 178 | 179 | 749,700 | 179 |
| 2024-08-28 | 183 | 183 | 178 | 181 | 984,000 | 181 |
| 2024-08-27 | 181 | 186 | 181 | 182 | 1,219,300 | 182 |
| 2024-08-26 | 178 | 182 | 178 | 182 | 1,013,700 | 182 |
| 2024-08-23 | 181 | 182 | 177 | 178 | 1,249,800 | 178 |
| 2024-08-22 | 179 | 182 | 178 | 181 | 1,105,500 | 181 |
| 2024-08-21 | 174 | 180 | 174 | 179 | 1,344,800 | 179 |
| 2024-08-20 | 175 | 179 | 174 | 176 | 1,665,400 | 176 |
| 2024-08-19 | 176 | 178 | 171 | 171 | 1,619,600 | 171 |
| 2024-08-16 | 174 | 176 | 173 | 176 | 1,315,400 | 176 |
| 2024-08-15 | 171 | 173 | 169 | 170 | 1,019,100 | 170 |
| 2024-08-14 | 162 | 170 | 160 | 169 | 1,921,100 | 169 |
| 2024-08-13 | 160 | 164 | 160 | 161 | 1,040,300 | 161 |
| 2024-08-09 | 163 | 167 | 158 | 161 | 3,235,400 | 161 |
| 2024-08-08 | 166 | 172 | 165 | 168 | 1,788,800 | 168 |
| 2024-08-07 | 161 | 172 | 159 | 167 | 3,261,000 | 167 |
| 2024-08-06 | 153 | 168 | 153 | 162 | 3,974,300 | 162 |
| 2024-08-05 | 159 | 167 | 141 | 144 | 6,970,800 | 144 |
| 2024-08-02 | 177 | 180 | 173 | 173 | 3,109,300 | 173 |
| 2024-08-01 | 187 | 188 | 182 | 183 | 1,885,700 | 183 |
| 2024-07-31 | 188 | 189 | 185 | 188 | 1,465,900 | 188 |
| 2024-07-30 | 192 | 192 | 188 | 190 | 1,188,100 | 190 |
| 2024-07-29 | 189 | 193 | 187 | 193 | 1,157,800 | 193 |
| 2024-07-26 | 187 | 191 | 187 | 187 | 1,382,100 | 187 |
| 2024-07-25 | 190 | 193 | 187 | 187 | 1,736,300 | 187 |
| 2024-07-24 | 195 | 198 | 192 | 192 | 1,205,500 | 192 |
| 2024-07-23 | 197 | 200 | 195 | 196 | 994,700 | 196 |
| 2024-07-22 | 197 | 198 | 195 | 196 | 890,600 | 196 |
| 2024-07-19 | 200 | 200 | 197 | 198 | 1,576,800 | 198 |
| 2024-07-18 | 203 | 207 | 200 | 201 | 1,996,500 | 201 |
| 2024-07-17 | 201 | 204 | 201 | 204 | 1,430,700 | 204 |
| 2024-07-16 | 202 | 203 | 198 | 200 | 1,702,700 | 200 |
| 2024-07-12 | 196 | 203 | 196 | 200 | 2,214,800 | 200 |
| 2024-07-11 | 200 | 201 | 197 | 197 | 1,092,600 | 197 |
| 2024-07-10 | 200 | 202 | 197 | 199 | 1,701,600 | 199 |
| 2024-07-09 | 196 | 200 | 195 | 199 | 1,520,200 | 199 |
| 2024-07-08 | 195 | 199 | 195 | 197 | 1,410,000 | 197 |
| 2024-07-05 | 193 | 195 | 192 | 194 | 1,151,200 | 194 |
| 2024-07-04 | 194 | 195 | 191 | 191 | 1,191,700 | 191 |
| 2024-07-03 | 191 | 194 | 191 | 193 | 1,109,200 | 193 |
| 2024-07-02 | 190 | 193 | 190 | 192 | 1,081,600 | 192 |
| 2024-07-01 | 190 | 192 | 190 | 191 | 933,700 | 191 |
| 2024-06-28 | 189 | 191 | 188 | 188 | 815,300 | 188 |
| 2024-06-27 | 189 | 193 | 187 | 189 | 1,434,900 | 189 |
| 2024-06-26 | 191 | 194 | 189 | 189 | 946,600 | 189 |
| 2024-06-25 | 195 | 195 | 191 | 191 | 1,038,700 | 191 |
| 2024-06-24 | 189 | 194 | 189 | 193 | 1,331,500 | 193 |
| 2024-06-21 | 186 | 190 | 186 | 189 | 688,400 | 189 |
| 2024-06-20 | 185 | 188 | 185 | 188 | 531,800 | 188 |
| 2024-06-19 | 189 | 189 | 185 | 186 | 1,106,700 | 186 |
| 2024-06-18 | 187 | 190 | 185 | 187 | 1,767,800 | 187 |
| 2024-06-17 | 187 | 187 | 184 | 187 | 952,700 | 187 |
| 2024-06-14 | 181 | 189 | 181 | 187 | 1,873,900 | 187 |
| 2024-06-13 | 184 | 187 | 181 | 182 | 932,000 | 182 |
| 2024-06-12 | 183 | 186 | 182 | 183 | 808,800 | 183 |
| 2024-06-11 | 183 | 185 | 182 | 183 | 557,100 | 183 |
| 2024-06-10 | 181 | 185 | 180 | 184 | 743,800 | 184 |
| 2024-06-07 | 178 | 183 | 178 | 181 | 1,052,200 | 181 |
| 2024-06-06 | 183 | 183 | 178 | 178 | 1,825,100 | 178 |
| 2024-06-05 | 184 | 187 | 183 | 183 | 713,900 | 183 |
| 2024-06-04 | 182 | 188 | 182 | 185 | 1,416,200 | 185 |
| 2024-06-03 | 184 | 186 | 182 | 183 | 872,100 | 183 |
| 2024-05-31 | 182 | 185 | 182 | 184 | 1,204,300 | 184 |
| 2024-05-30 | 177 | 183 | 176 | 183 | 1,435,800 | 183 |
| 2024-05-29 | 185 | 186 | 179 | 179 | 1,447,200 | 179 |
| 2024-05-28 | 185 | 189 | 185 | 186 | 1,069,500 | 186 |
| 2024-05-27 | 183 | 185 | 182 | 184 | 872,400 | 184 |
| 2024-05-24 | 178 | 185 | 177 | 183 | 1,624,300 | 183 |
| 2024-05-23 | 186 | 186 | 180 | 180 | 1,882,200 | 180 |
| 2024-05-22 | 189 | 190 | 186 | 187 | 1,357,400 | 187 |
| 2024-05-21 | 191 | 194 | 189 | 189 | 1,149,000 | 189 |
| 2024-05-20 | 189 | 192 | 189 | 189 | 956,900 | 189 |
| 2024-05-17 | 190 | 191 | 187 | 190 | 1,673,000 | 190 |
| 2024-05-16 | 195 | 196 | 191 | 191 | 1,746,600 | 191 |
| 2024-05-15 | 197 | 198 | 195 | 196 | 1,519,800 | 196 |
| 2024-05-14 | 197 | 201 | 197 | 199 | 1,726,800 | 199 |
| 2024-05-13 | 198 | 202 | 197 | 197 | 2,259,200 | 197 |
| 2024-05-10 | 207 | 208 | 200 | 201 | 2,909,700 | 201 |
| 2024-05-09 | 203 | 205 | 199 | 203 | 1,640,900 | 203 |
| 2024-05-08 | 203 | 205 | 201 | 203 | 1,241,600 | 203 |
| 2024-05-07 | 201 | 204 | 200 | 202 | 1,300,600 | 202 |
| 2024-05-02 | 202 | 202 | 199 | 200 | 680,600 | 200 |
| 2024-05-01 | 200 | 203 | 198 | 201 | 1,260,500 | 201 |
| 2024-04-30 | 201 | 201 | 199 | 199 | 601,300 | 199 |
| 2024-04-26 | 197 | 202 | 197 | 200 | 945,600 | 200 |
| 2024-04-25 | 198 | 202 | 197 | 198 | 825,200 | 198 |
| 2024-04-24 | 200 | 201 | 198 | 198 | 1,228,300 | 198 |
| 2024-04-23 | 196 | 200 | 196 | 199 | 941,800 | 199 |
| 2024-04-22 | 193 | 196 | 193 | 196 | 737,200 | 196 |
| 2024-04-19 | 194 | 195 | 189 | 192 | 1,406,200 | 192 |
| 2024-04-18 | 191 | 198 | 191 | 196 | 1,138,800 | 196 |
| 2024-04-17 | 194 | 195 | 190 | 190 | 1,618,400 | 190 |
| 2024-04-16 | 195 | 196 | 193 | 195 | 988,300 | 195 |
| 2024-04-15 | 195 | 198 | 194 | 197 | 945,600 | 197 |
| 2024-04-12 | 200 | 200 | 197 | 197 | 1,052,800 | 197 |
| 2024-04-11 | 199 | 201 | 199 | 199 | 867,100 | 199 |
| 2024-04-10 | 201 | 203 | 200 | 202 | 690,200 | 202 |
| 2024-04-09 | 200 | 203 | 200 | 201 | 964,800 | 201 |
| 2024-04-08 | 198 | 202 | 198 | 201 | 999,200 | 201 |
| 2024-04-05 | 198 | 200 | 198 | 199 | 601,400 | 199 |
| 2024-04-04 | 201 | 201 | 198 | 201 | 1,052,100 | 201 |
| 2024-04-03 | 197 | 202 | 197 | 200 | 1,464,700 | 200 |
| 2024-04-02 | 202 | 203 | 196 | 197 | 2,772,000 | 197 |
| 2024-04-01 | 206 | 206 | 202 | 202 | 2,071,700 | 202 |
| 2024-03-29 | 205 | 208 | 205 | 205 | 940,600 | 205 |
| 2024-03-28 | 207 | 208 | 205 | 205 | 962,700 | 205 |
| 2024-03-27 | 205 | 207 | 204 | 206 | 1,677,700 | 206 |
| 2024-03-26 | 205 | 206 | 204 | 205 | 1,309,100 | 205 |
| 2024-03-25 | 210 | 211 | 206 | 206 | 2,339,500 | 206 |
| 2024-03-22 | 211 | 211 | 209 | 210 | 1,277,400 | 210 |
| 2024-03-21 | 212 | 214 | 210 | 210 | 1,788,800 | 210 |
| 2024-03-19 | 211 | 212 | 209 | 212 | 883,200 | 212 |
| 2024-03-18 | 210 | 212 | 210 | 211 | 1,156,300 | 211 |
| 2024-03-15 | 209 | 212 | 208 | 209 | 1,225,100 | 209 |
| 2024-03-14 | 208 | 212 | 207 | 212 | 1,733,300 | 212 |
| 2024-03-13 | 210 | 213 | 208 | 209 | 2,040,400 | 209 |
| 2024-03-12 | 211 | 211 | 207 | 209 | 2,189,000 | 209 |
| 2024-03-11 | 213 | 215 | 210 | 212 | 2,748,300 | 212 |
| 2024-03-08 | 214 | 218 | 214 | 217 | 2,103,400 | 217 |
| 2024-03-07 | 217 | 218 | 214 | 216 | 1,625,700 | 216 |
| 2024-03-06 | 213 | 217 | 212 | 217 | 2,057,400 | 217 |
| 2024-03-05 | 215 | 218 | 214 | 214 | 2,055,600 | 214 |
| 2024-03-04 | 220 | 221 | 215 | 215 | 2,416,800 | 215 |
| 2024-03-01 | 216 | 223 | 216 | 220 | 3,057,900 | 220 |
| 2024-02-29 | 216 | 218 | 214 | 217 | 2,038,700 | 217 |
| 2024-02-28 | 214 | 219 | 214 | 217 | 2,080,200 | 217 |
| 2024-02-27 | 213 | 216 | 212 | 215 | 1,781,400 | 215 |
| 2024-02-26 | 212 | 216 | 208 | 214 | 2,075,100 | 214 |
| 2024-02-22 | 215 | 216 | 211 | 211 | 1,992,300 | 211 |
| 2024-02-21 | 217 | 218 | 212 | 213 | 3,655,200 | 213 |
| 2024-02-20 | 220 | 224 | 218 | 219 | 2,632,300 | 219 |
| 2024-02-19 | 214 | 220 | 212 | 218 | 2,539,800 | 218 |
| 2024-02-16 | 216 | 217 | 212 | 214 | 3,366,900 | 214 |
| 2024-02-15 | 222 | 224 | 216 | 217 | 3,134,300 | 217 |
| 2024-02-14 | 217 | 225 | 214 | 220 | 5,466,400 | 220 |
| 2024-02-13 | 211 | 220 | 210 | 218 | 4,660,900 | 218 |
| 2024-02-09 | 224 | 226 | 208 | 208 | 8,721,600 | 208 |
| 2024-02-08 | 238 | 239 | 230 | 231 | 4,170,000 | 231 |
| 2024-02-07 | 239 | 239 | 235 | 237 | 2,027,400 | 237 |
| 2024-02-06 | 239 | 240 | 236 | 237 | 1,343,200 | 237 |
| 2024-02-05 | 235 | 238 | 233 | 238 | 1,833,200 | 238 |
| 2024-02-02 | 234 | 237 | 233 | 237 | 1,436,400 | 237 |
| 2024-02-01 | 233 | 235 | 232 | 233 | 1,094,200 | 233 |
| 2024-01-31 | 237 | 237 | 232 | 234 | 2,859,100 | 234 |
| 2024-01-30 | 233 | 241 | 232 | 239 | 4,187,400 | 239 |
| 2024-01-29 | 230 | 233 | 230 | 231 | 1,494,300 | 231 |
| 2024-01-26 | 228 | 233 | 228 | 231 | 2,342,300 | 231 |
| 2024-01-25 | 228 | 232 | 227 | 231 | 1,861,800 | 231 |
| 2024-01-24 | 228 | 230 | 226 | 227 | 1,646,700 | 227 |
| 2024-01-23 | 231 | 231 | 227 | 228 | 1,984,900 | 228 |
| 2024-01-22 | 228 | 231 | 228 | 230 | 1,778,500 | 230 |
| 2024-01-19 | 228 | 231 | 227 | 227 | 1,798,600 | 227 |
| 2024-01-18 | 226 | 229 | 224 | 227 | 1,467,600 | 227 |
| 2024-01-17 | 229 | 230 | 225 | 226 | 2,001,300 | 226 |
| 2024-01-16 | 229 | 231 | 228 | 230 | 837,100 | 230 |
| 2024-01-15 | 229 | 232 | 227 | 231 | 960,300 | 231 |
| 2024-01-12 | 228 | 229 | 227 | 227 | 1,037,900 | 227 |
| 2024-01-11 | 231 | 232 | 228 | 229 | 1,654,900 | 229 |
| 2024-01-10 | 234 | 235 | 230 | 232 | 1,734,700 | 232 |
| 2024-01-09 | 231 | 234 | 230 | 233 | 1,799,400 | 233 |
| 2024-01-05 | 229 | 230 | 226 | 228 | 1,542,900 | 228 |
| 2024-01-04 | 226 | 232 | 225 | 230 | 1,308,100 | 230 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
