9424 日本通信(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 148,000 | 149,000 | 142,000 | 147,000 | 2,870 | 294 |
| 2005-12-29 | 150,000 | 153,000 | 147,000 | 148,000 | 11,402 | 296 |
| 2005-12-28 | 136,000 | 146,000 | 136,000 | 144,000 | 4,740 | 288 |
| 2005-12-27 | 138,000 | 139,000 | 135,000 | 136,000 | 3,359 | 272 |
| 2005-12-26 | 138,000 | 140,000 | 136,000 | 139,000 | 3,736 | 278 |
| 2005-12-22 | 140,000 | 142,000 | 137,000 | 139,000 | 4,519 | 278 |
| 2005-12-21 | 150,000 | 152,000 | 141,000 | 142,000 | 7,921 | 284 |
| 2005-12-20 | 145,000 | 152,000 | 144,000 | 147,000 | 11,014 | 294 |
| 2005-12-19 | 143,000 | 148,000 | 139,000 | 144,000 | 14,609 | 288 |
| 2005-12-16 | 146,000 | 148,000 | 138,000 | 138,000 | 14,976 | 276 |
| 2005-12-15 | 131,000 | 150,000 | 131,000 | 150,000 | 27,960 | 300 |
| 2005-12-14 | 131,000 | 131,000 | 129,000 | 130,000 | 3,534 | 260 |
| 2005-12-13 | 130,000 | 131,000 | 129,000 | 129,000 | 2,634 | 258 |
| 2005-12-12 | 130,000 | 131,000 | 128,000 | 130,000 | 4,375 | 260 |
| 2005-12-09 | 134,000 | 135,000 | 130,000 | 131,000 | 6,295 | 262 |
| 2005-12-08 | 135,000 | 137,000 | 132,000 | 135,000 | 7,072 | 270 |
| 2005-12-07 | 132,000 | 139,000 | 131,000 | 135,000 | 14,575 | 270 |
| 2005-12-06 | 131,000 | 133,000 | 130,000 | 131,000 | 3,999 | 262 |
| 2005-12-05 | 130,000 | 133,000 | 129,000 | 132,000 | 5,946 | 264 |
| 2005-12-02 | 129,000 | 131,000 | 128,000 | 129,000 | 8,611 | 258 |
| 2005-12-01 | 135,000 | 136,000 | 128,000 | 132,000 | 13,616 | 264 |
| 2005-11-30 | 140,000 | 140,000 | 131,000 | 132,000 | 8,072 | 264 |
| 2005-11-29 | 151,000 | 152,000 | 140,000 | 141,000 | 3,322 | 282 |
| 2005-11-28 | 153,000 | 157,000 | 149,000 | 152,000 | 1,642 | 304 |
| 2005-11-25 | 150,000 | 153,000 | 147,000 | 151,000 | 1,367 | 302 |
| 2005-11-24 | 154,000 | 155,000 | 150,000 | 151,000 | 1,708 | 302 |
| 2005-11-22 | 158,000 | 159,000 | 153,000 | 154,000 | 1,474 | 308 |
| 2005-11-21 | 160,000 | 164,000 | 157,000 | 158,000 | 4,533 | 316 |
| 2005-11-18 | 153,000 | 161,000 | 153,000 | 157,000 | 5,538 | 314 |
| 2005-11-17 | 151,000 | 156,000 | 150,000 | 151,000 | 2,742 | 302 |
| 2005-11-16 | 156,000 | 165,000 | 150,000 | 152,000 | 6,210 | 304 |
| 2005-11-15 | 165,000 | 171,000 | 156,000 | 156,000 | 10,074 | 312 |
| 2005-11-14 | 161,000 | 188,000 | 161,000 | 178,000 | 18,983 | 356 |
| 2005-11-11 | 153,000 | 162,000 | 153,000 | 161,000 | 9,316 | 322 |
| 2005-11-10 | 144,000 | 155,000 | 142,000 | 153,000 | 8,287 | 306 |
| 2005-11-09 | 142,000 | 145,000 | 139,000 | 140,000 | 1,425 | 280 |
| 2005-11-08 | 138,000 | 142,000 | 136,000 | 142,000 | 1,315 | 284 |
| 2005-11-07 | 141,000 | 141,000 | 136,000 | 136,000 | 842 | 272 |
| 2005-11-04 | 145,000 | 145,000 | 137,000 | 139,000 | 1,562 | 278 |
| 2005-11-02 | 144,000 | 145,000 | 140,000 | 141,000 | 1,659 | 282 |
| 2005-11-01 | 135,000 | 145,000 | 135,000 | 144,000 | 4,857 | 288 |
| 2005-10-31 | 136,000 | 139,000 | 133,000 | 136,000 | 1,148 | 272 |
| 2005-10-28 | 134,000 | 136,000 | 133,000 | 135,000 | 967 | 270 |
| 2005-10-27 | 136,000 | 137,000 | 133,000 | 133,000 | 823 | 266 |
| 2005-10-26 | 138,000 | 138,000 | 135,000 | 137,000 | 725 | 274 |
| 2005-10-25 | 134,000 | 142,000 | 133,000 | 137,000 | 1,496 | 274 |
| 2005-10-24 | 137,000 | 138,000 | 133,000 | 135,000 | 1,241 | 270 |
| 2005-10-21 | 136,000 | 140,000 | 135,000 | 138,000 | 1,470 | 276 |
| 2005-10-20 | 150,000 | 152,000 | 140,000 | 142,000 | 2,639 | 284 |
| 2005-10-19 | 142,000 | 153,000 | 140,000 | 148,000 | 8,802 | 296 |
| 2005-10-18 | 128,000 | 141,000 | 126,000 | 140,000 | 3,946 | 280 |
| 2005-10-17 | 131,000 | 133,000 | 126,000 | 126,000 | 1,205 | 252 |
| 2005-10-14 | 125,000 | 137,000 | 123,000 | 131,000 | 4,079 | 262 |
| 2005-10-13 | 132,000 | 132,000 | 125,000 | 128,000 | 2,204 | 256 |
| 2005-10-12 | 135,000 | 136,000 | 132,000 | 133,000 | 930 | 266 |
| 2005-10-11 | 138,000 | 138,000 | 134,000 | 136,000 | 1,219 | 272 |
| 2005-10-07 | 142,000 | 142,000 | 135,000 | 138,000 | 2,190 | 276 |
| 2005-10-06 | 145,000 | 145,000 | 141,000 | 142,000 | 866 | 284 |
| 2005-10-05 | 145,000 | 148,000 | 144,000 | 146,000 | 1,032 | 292 |
| 2005-10-04 | 153,000 | 154,000 | 148,000 | 150,000 | 1,270 | 300 |
| 2005-10-03 | 148,000 | 155,000 | 147,000 | 155,000 | 2,081 | 310 |
| 2005-09-30 | 136,000 | 144,000 | 132,000 | 143,000 | 2,720 | 286 |
| 2005-09-29 | 150,000 | 158,000 | 141,000 | 146,000 | 2,561 | 292 |
| 2005-09-28 | 159,000 | 159,000 | 149,000 | 150,000 | 3,422 | 300 |
| 2005-09-27 | 168,000 | 169,000 | 160,000 | 161,000 | 2,278 | 322 |
| 2005-09-26 | 173,000 | 174,000 | 170,000 | 170,000 | 990 | 340 |
| 2005-09-22 | 173,000 | 174,000 | 171,000 | 172,000 | 771 | 344 |
| 2005-09-21 | 175,000 | 175,000 | 172,000 | 173,000 | 841 | 346 |
| 2005-09-20 | 176,000 | 177,000 | 174,000 | 174,000 | 913 | 348 |
| 2005-09-16 | 176,000 | 178,000 | 175,000 | 177,000 | 680 | 354 |
| 2005-09-15 | 175,000 | 178,000 | 175,000 | 176,000 | 676 | 352 |
| 2005-09-14 | 178,000 | 179,000 | 175,000 | 176,000 | 926 | 352 |
| 2005-09-13 | 180,000 | 180,000 | 177,000 | 178,000 | 537 | 356 |
| 2005-09-12 | 181,000 | 183,000 | 178,000 | 180,000 | 830 | 360 |
| 2005-09-09 | 178,000 | 183,000 | 177,000 | 181,000 | 1,015 | 362 |
| 2005-09-08 | 183,000 | 186,000 | 178,000 | 179,000 | 2,036 | 358 |
| 2005-09-07 | 175,000 | 186,000 | 173,000 | 185,000 | 6,968 | 370 |
| 2005-09-06 | 174,000 | 175,000 | 170,000 | 173,000 | 947 | 346 |
| 2005-09-05 | 175,000 | 178,000 | 172,000 | 173,000 | 1,263 | 346 |
| 2005-09-02 | 181,000 | 183,000 | 176,000 | 176,000 | 3,277 | 352 |
| 2005-09-01 | 169,000 | 194,000 | 169,000 | 184,000 | 15,133 | 368 |
| 2005-08-31 | 169,000 | 170,000 | 167,000 | 170,000 | 923 | 340 |
| 2005-08-30 | 172,000 | 172,000 | 168,000 | 170,000 | 1,356 | 340 |
| 2005-08-29 | 171,000 | 173,000 | 170,000 | 171,000 | 491 | 342 |
| 2005-08-26 | 173,000 | 174,000 | 171,000 | 173,000 | 1,001 | 346 |
| 2005-08-25 | 179,000 | 179,000 | 174,000 | 174,000 | 971 | 348 |
| 2005-08-24 | 175,000 | 180,000 | 173,000 | 177,000 | 1,816 | 354 |
| 2005-08-23 | 177,000 | 177,000 | 173,000 | 174,000 | 854 | 348 |
| 2005-08-22 | 177,000 | 178,000 | 175,000 | 177,000 | 892 | 354 |
| 2005-08-19 | 180,000 | 180,000 | 177,000 | 177,000 | 793 | 354 |
| 2005-08-18 | 179,000 | 182,000 | 177,000 | 178,000 | 1,133 | 356 |
| 2005-08-17 | 180,000 | 180,000 | 178,000 | 178,000 | 760 | 356 |
| 2005-08-16 | 178,000 | 180,000 | 176,000 | 180,000 | 939 | 360 |
| 2005-08-15 | 179,000 | 180,000 | 176,000 | 177,000 | 1,015 | 354 |
| 2005-08-12 | 184,000 | 184,000 | 180,000 | 182,000 | 504 | 364 |
| 2005-08-11 | 184,000 | 185,000 | 179,000 | 184,000 | 1,283 | 368 |
| 2005-08-10 | 185,000 | 187,000 | 181,000 | 182,000 | 1,543 | 364 |
| 2005-08-09 | 179,000 | 185,000 | 178,000 | 184,000 | 1,960 | 368 |
| 2005-08-08 | 176,000 | 179,000 | 172,000 | 179,000 | 2,002 | 358 |
| 2005-08-05 | 175,000 | 186,000 | 175,000 | 179,000 | 3,662 | 358 |
| 2005-08-04 | 178,000 | 179,000 | 172,000 | 174,000 | 2,902 | 348 |
| 2005-08-03 | 185,000 | 185,000 | 180,000 | 180,000 | 1,886 | 360 |
| 2005-08-02 | 188,000 | 189,000 | 186,000 | 186,000 | 2,036 | 372 |
| 2005-08-01 | 194,000 | 194,000 | 189,000 | 190,000 | 1,812 | 380 |
| 2005-07-29 | 194,000 | 197,000 | 192,000 | 195,000 | 1,513 | 390 |
| 2005-07-28 | 199,000 | 199,000 | 193,000 | 193,000 | 2,120 | 386 |
| 2005-07-27 | 202,000 | 203,000 | 198,000 | 200,000 | 2,250 | 400 |
| 2005-07-26 | 206,000 | 207,000 | 202,000 | 204,000 | 2,426 | 408 |
| 2005-07-25 | 211,000 | 211,000 | 205,000 | 206,000 | 5,333 | 412 |
| 2005-07-22 | 199,000 | 206,000 | 196,000 | 203,000 | 3,668 | 406 |
| 2005-07-21 | 209,000 | 209,000 | 200,000 | 201,000 | 5,213 | 402 |
| 2005-07-20 | 196,000 | 211,000 | 196,000 | 209,000 | 13,098 | 418 |
| 2005-07-19 | 197,000 | 198,000 | 194,000 | 197,000 | 2,144 | 394 |
| 2005-07-15 | 205,000 | 207,000 | 195,000 | 198,000 | 5,380 | 396 |
| 2005-07-14 | 216,000 | 218,000 | 199,000 | 204,000 | 19,419 | 408 |
| 2005-07-13 | 183,000 | 212,000 | 181,000 | 212,000 | 28,344 | 424 |
| 2005-07-12 | 185,000 | 185,000 | 180,000 | 182,000 | 3,114 | 364 |
| 2005-07-11 | 177,000 | 186,000 | 177,000 | 179,000 | 3,916 | 358 |
| 2005-07-08 | 177,000 | 177,000 | 174,000 | 176,000 | 2,385 | 352 |
| 2005-07-07 | 178,000 | 180,000 | 177,000 | 179,000 | 2,231 | 358 |
| 2005-07-06 | 173,000 | 182,000 | 173,000 | 176,000 | 3,778 | 352 |
| 2005-07-05 | 180,000 | 181,000 | 175,000 | 175,000 | 4,637 | 350 |
| 2005-07-04 | 186,000 | 187,000 | 181,000 | 181,000 | 3,529 | 362 |
| 2005-07-01 | 186,000 | 188,000 | 183,000 | 185,000 | 4,233 | 370 |
| 2005-06-30 | 192,000 | 193,000 | 188,000 | 189,000 | 2,604 | 378 |
| 2005-06-29 | 198,000 | 198,000 | 193,000 | 194,000 | 3,201 | 388 |
| 2005-06-28 | 191,000 | 201,000 | 182,000 | 199,000 | 10,327 | 398 |
| 2005-06-27 | 191,000 | 194,000 | 189,000 | 191,000 | 2,733 | 382 |
| 2005-06-24 | 194,000 | 195,000 | 192,000 | 193,000 | 2,694 | 386 |
| 2005-06-23 | 198,000 | 198,000 | 195,000 | 196,000 | 2,604 | 392 |
| 2005-06-22 | 202,000 | 202,000 | 197,000 | 199,000 | 2,987 | 398 |
| 2005-06-21 | 193,000 | 204,000 | 193,000 | 199,000 | 6,340 | 398 |
| 2005-06-20 | 197,000 | 197,000 | 192,000 | 193,000 | 3,466 | 386 |
| 2005-06-17 | 200,000 | 201,000 | 195,000 | 197,000 | 4,047 | 394 |
| 2005-06-16 | 204,000 | 206,000 | 199,000 | 200,000 | 3,645 | 400 |
| 2005-06-15 | 200,000 | 208,000 | 196,000 | 204,000 | 5,996 | 408 |
| 2005-06-14 | 202,000 | 204,000 | 198,000 | 199,000 | 6,657 | 398 |
| 2005-06-13 | 224,000 | 225,000 | 203,000 | 206,000 | 12,590 | 412 |
| 2005-06-10 | 215,000 | 230,000 | 214,000 | 220,000 | 26,753 | 440 |
| 2005-06-09 | 204,000 | 215,000 | 190,000 | 214,000 | 17,094 | 428 |
| 2005-06-08 | 207,000 | 218,000 | 196,000 | 200,000 | 10,217 | 400 |
| 2005-06-07 | 224,000 | 225,000 | 212,000 | 212,000 | 11,726 | 424 |
| 2005-06-06 | 231,000 | 240,000 | 223,000 | 224,000 | 13,202 | 448 |
| 2005-06-03 | 252,000 | 256,000 | 237,000 | 238,000 | 24,431 | 476 |
| 2005-06-02 | 245,000 | 255,000 | 242,000 | 246,000 | 37,109 | 492 |
| 2005-06-01 | 231,000 | 248,000 | 228,000 | 243,000 | 34,912 | 486 |
| 2005-05-31 | 235,000 | 238,000 | 221,000 | 234,000 | 29,207 | 468 |
| 2005-05-30 | 221,000 | 247,000 | 211,000 | 219,000 | 50,554 | 438 |
| 2005-05-27 | 197,000 | 222,000 | 193,000 | 214,000 | 46,699 | 428 |
| 2005-05-26 | 190,000 | 208,000 | 186,000 | 192,000 | 30,568 | 384 |
| 2005-05-25 | 211,000 | 234,000 | 186,000 | 196,000 | 32,518 | 392 |
| 2005-05-24 | 205,000 | 222,000 | 180,000 | 203,000 | 33,487 | 406 |
| 2005-05-23 | 249,000 | 257,000 | 217,000 | 217,000 | 40,073 | 434 |
| 2005-05-20 | 218,000 | 257,000 | 207,000 | 257,000 | 61,562 | 514 |
| 2005-05-19 | 253,000 | 265,000 | 205,000 | 217,000 | 55,565 | 434 |
| 2005-05-18 | 245,000 | 250,000 | 245,000 | 245,000 | 25,672 | 490 |
| 2005-05-17 | 320,000 | 324,000 | 285,000 | 285,000 | 9,489 | 570 |
| 2005-05-16 | 370,000 | 370,000 | 358,000 | 370,000 | 15,770 | 740 |
| 2005-05-13 | 305,000 | 320,000 | 305,000 | 320,000 | 21,549 | 640 |
| 2005-05-12 | 264,000 | 280,000 | 255,000 | 280,000 | 41,729 | 560 |
| 2005-05-11 | 204,000 | 240,000 | 204,000 | 240,000 | 68,515 | 480 |
| 2005-05-10 | 171,000 | 200,000 | 162,000 | 200,000 | 55,650 | 400 |
| 2005-05-09 | 176,000 | 191,000 | 158,000 | 170,000 | 57,439 | 340 |
| 2005-05-06 | 161,000 | 161,000 | 161,000 | 161,000 | 1,294 | 322 |
| 2005-05-02 | 132,000 | 141,000 | 132,000 | 141,000 | 18,020 | 282 |
| 2005-04-28 | 111,000 | 121,000 | 107,000 | 121,000 | 25,539 | 242 |
| 2005-04-27 | 117,000 | 129,000 | 103,000 | 110,000 | 42,966 | 220 |
| 2005-04-26 | 118,000 | 120,000 | 102,000 | 120,000 | 44,833 | 240 |
| 2005-04-25 | 100,000 | 100,000 | 100,000 | 100,000 | 1,051 | 200 |
| 2005-04-22 | 90,000 | 90,000 | 90,000 | 90,000 | 2,764 | 180 |
| 2005-04-21 | 70,000 | 80,000 | 66,900 | 80,000 | 55,993 | 160 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
