9424 日本通信(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	13,630	13,790	13,260	13,380	30,394	133.80
2009-12-29	13,200	13,890	12,840	13,440	53,679	134.40
2009-12-28	12,650	13,910	12,510	13,000	93,403	130
2009-12-25	11,170	12,530	11,170	11,910	54,379	119.10
2009-12-24	11,100	11,600	11,100	11,120	16,168	111.20
2009-12-22	10,900	11,100	10,830	10,850	7,081	108.50
2009-12-21	11,000	11,190	10,760	10,950	8,800	109.50
2009-12-18	10,650	11,150	10,410	11,050	10,124	110.50
2009-12-17	11,510	11,770	10,710	10,710	17,574	107.10
2009-12-16	10,450	12,200	10,160	11,480	39,185	114.80
2009-12-15	10,280	10,390	9,900	10,310	11,549	103.10
2009-12-14	10,410	10,590	10,210	10,210	9,139	102.10
2009-12-11	10,480	10,630	10,300	10,600	8,413	106
2009-12-10	10,600	10,930	10,320	10,390	8,758	103.90
2009-12-09	10,830	11,010	10,620	10,800	8,893	108
2009-12-08	11,000	11,420	10,600	10,990	16,750	109.90
2009-12-07	12,100	12,260	10,650	10,820	29,233	108.20
2009-12-04	12,600	12,990	11,800	11,900	50,350	119
2009-12-03	12,000	12,000	12,000	12,000	2,517	120
2009-12-02	9,390	10,270	9,230	10,000	24,115	100
2009-12-01	8,740	9,560	8,650	9,450	18,205	94.50
2009-11-30	8,640	9,040	8,640	8,840	11,595	88.40
2009-11-27	8,700	8,870	8,260	8,530	20,387	85.30
2009-11-26	8,900	9,580	8,450	9,100	15,355	91
2009-11-25	9,700	9,750	8,870	8,950	25,263	89.50
2009-11-24	10,210	10,240	9,670	9,690	15,411	96.90
2009-11-20	9,800	10,290	9,730	10,080	18,928	100.80
2009-11-19	10,410	10,700	9,730	10,020	22,980	100.20
2009-11-18	10,000	10,800	9,860	10,800	26,411	108
2009-11-17	10,800	11,300	9,640	9,830	35,372	98.30
2009-11-16	12,810	13,330	10,800	10,800	21,789	108
2009-11-13	13,020	13,500	11,740	12,800	28,652	128
2009-11-12	14,100	14,220	13,250	13,420	38,973	134.20
2009-11-11	11,610	12,960	11,610	12,960	35,490	129.60
2009-11-10	11,100	11,850	11,070	11,600	13,460	116
2009-11-09	10,700	11,650	10,380	11,180	16,382	111.80
2009-11-06	12,100	12,670	10,910	11,000	48,044	110
2009-11-05	10,200	10,700	10,060	10,700	11,540	107
2009-11-04	9,750	9,950	9,630	9,700	10,905	97
2009-11-02	9,800	10,380	9,600	10,050	11,507	100.50
2009-10-30	10,700	10,880	10,100	10,100	21,692	101
2009-10-29	10,260	10,460	9,510	10,100	50,087	101
2009-10-28	12,000	12,040	11,040	11,040	12,012	110.40
2009-10-27	12,600	12,640	11,900	11,960	9,907	119.60
2009-10-26	12,730	13,070	12,510	12,700	4,654	127
2009-10-23	12,650	13,140	12,620	12,830	7,540	128.30
2009-10-22	13,160	13,240	12,680	12,850	15,073	128.50
2009-10-21	13,640	13,800	13,310	13,370	6,668	133.70
2009-10-20	13,520	14,500	13,520	13,900	13,621	139
2009-10-19	13,000	13,360	12,920	13,270	6,943	132.70
2009-10-16	14,070	14,080	13,400	13,560	5,211	135.60
2009-10-15	14,300	14,420	13,770	13,870	4,403	138.70
2009-10-14	14,200	14,280	13,800	14,170	5,226	141.70
2009-10-13	14,760	14,760	14,200	14,270	2,883	142.70
2009-10-09	14,090	14,740	14,090	14,360	7,105	143.60
2009-10-08	13,830	14,600	13,660	14,020	7,335	140.20
2009-10-07	12,810	14,260	12,810	14,230	9,291	142.30
2009-10-06	13,400	13,550	12,840	13,010	7,188	130.10
2009-10-05	14,030	14,210	12,630	13,020	13,274	130.20
2009-10-02	14,340	14,380	14,020	14,070	6,257	140.70
2009-10-01	15,000	15,850	14,600	14,740	12,753	147.40
2009-09-30	14,300	14,680	14,050	14,150	3,975	141.50
2009-09-29	14,000	14,830	13,930	14,690	7,223	146.90
2009-09-28	14,900	15,000	14,000	14,100	10,482	141
2009-09-25	15,800	15,850	15,250	15,280	5,907	152.80
2009-09-24	15,890	16,040	15,800	15,800	5,040	158
2009-09-18	16,000	16,500	15,550	16,470	8,557	164.70
2009-09-17	16,600	16,900	16,150	16,150	6,887	161.50
2009-09-16	17,840	18,310	16,820	17,000	18,934	170
2009-09-15	17,400	18,300	17,030	18,240	29,680	182.40
2009-09-14	16,140	17,220	15,870	17,220	14,083	172.20
2009-09-11	16,400	16,600	16,180	16,420	9,153	164.20
2009-09-10	16,100	16,500	16,000	16,300	5,993	163
2009-09-09	16,050	16,350	15,810	16,030	3,631	160.30
2009-09-08	16,400	16,400	15,780	16,050	6,576	160.50
2009-09-07	14,600	16,600	14,310	16,110	18,951	161.10
2009-09-04	15,300	15,440	14,620	15,000	13,697	150
2009-09-03	15,820	15,930	15,370	15,410	8,589	154.10
2009-09-02	15,800	16,030	15,550	15,750	5,491	157.50
2009-09-01	15,800	16,150	15,670	15,800	15,263	158
2009-08-31	15,890	16,840	15,280	16,380	25,753	163.80
2009-08-28	16,990	17,000	15,510	15,670	33,680	156.70
2009-08-27	17,300	17,310	16,800	16,890	10,549	168.90
2009-08-26	17,930	17,940	17,470	17,500	11,982	175
2009-08-25	18,500	18,880	17,880	18,020	25,785	180.20
2009-08-24	17,700	18,200	17,410	17,780	10,429	177.80
2009-08-21	17,000	17,870	16,990	17,590	11,992	175.90
2009-08-20	16,580	16,990	16,170	16,990	6,085	169.90
2009-08-19	17,130	17,200	16,400	16,400	11,988	164
2009-08-18	16,810	17,450	16,800	17,130	6,891	171.30
2009-08-17	17,800	17,840	17,500	17,610	6,355	176.10
2009-08-14	18,100	18,200	17,850	17,880	5,889	178.80
2009-08-13	18,050	18,460	17,800	18,090	13,053	180.90
2009-08-12	17,910	18,680	17,700	18,130	10,491	181.30
2009-08-11	18,640	18,640	18,060	18,060	8,855	180.60
2009-08-10	18,570	19,360	18,300	18,390	12,962	183.90
2009-08-07	19,150	19,320	18,160	18,390	25,944	183.90
2009-08-06	21,200	22,000	20,310	20,550	60,562	205.50
2009-08-05	16,600	20,000	16,150	20,000	35,575	200
2009-08-04	18,500	18,590	17,910	18,000	9,021	180
2009-08-03	18,600	18,600	18,180	18,470	5,547	184.70
2009-07-31	18,490	18,640	18,150	18,400	11,388	184
2009-07-30	17,100	18,090	17,100	18,090	9,794	180.90
2009-07-29	17,010	17,490	17,000	17,240	6,235	172.40
2009-07-28	17,700	17,900	17,020	17,200	11,596	172
2009-07-27	18,740	18,860	17,640	18,090	13,181	180.90
2009-07-24	18,400	18,800	18,100	18,490	18,259	184.90
2009-07-23	17,910	17,990	17,320	17,600	10,765	176
2009-07-22	17,490	18,400	17,000	17,410	30,713	174.10
2009-07-21	15,990	17,320	15,620	17,290	23,854	172.90
2009-07-17	15,260	16,000	14,700	15,630	14,650	156.30
2009-07-16	17,150	17,260	15,360	15,800	27,221	158
2009-07-15	14,500	15,350	14,400	15,350	31,697	153.50
2009-07-14	14,000	15,330	12,800	13,350	45,822	133.50
2009-07-13	15,800	16,000	14,800	14,800	20,927	148
2009-07-10	18,100	18,650	16,800	16,800	11,029	168
2009-07-09	19,400	19,720	18,100	18,100	20,836	181
2009-07-08	16,940	18,950	16,700	18,950	40,690	189.50
2009-07-07	17,630	17,950	16,630	16,950	14,867	169.50
2009-07-06	18,760	19,000	18,010	18,030	8,682	180.30
2009-07-03	18,500	19,300	18,500	19,030	7,913	190.30
2009-07-02	19,700	19,850	19,180	19,230	7,064	192.30
2009-07-01	19,280	19,880	19,120	19,880	11,047	198.80
2009-06-30	18,800	19,980	18,320	19,680	18,013	196.80
2009-06-29	19,840	19,960	18,600	19,200	15,264	192
2009-06-26	20,500	20,680	19,620	19,760	14,572	197.60
2009-06-25	22,520	22,610	20,400	20,790	21,242	207.90
2009-06-24	110,000	112,600	101,100	103,600	4,884	207.20
2009-06-23	111,900	118,800	108,200	109,400	8,285	218.80
2009-06-22	100,500	119,500	100,200	114,100	13,078	228.20
2009-06-19	101,000	101,000	99,200	100,000	1,922	200
2009-06-18	99,600	101,600	98,100	99,700	2,331	199.40
2009-06-17	96,000	100,300	95,800	99,600	1,913	199.20
2009-06-16	100,100	100,800	98,000	98,200	2,207	196.40
2009-06-15	102,500	103,700	100,400	100,900	3,408	201.80
2009-06-12	94,200	99,100	92,600	98,500	3,468	197
2009-06-11	96,000	97,200	94,800	95,200	2,632	190.40
2009-06-10	96,200	99,300	94,500	97,800	3,427	195.60
2009-06-09	100,400	100,400	97,100	97,500	1,840	195
2009-06-08	97,100	99,400	96,000	99,400	4,365	198.80
2009-06-05	102,100	103,200	98,600	100,400	4,533	200.80
2009-06-04	102,000	104,600	100,300	102,500	8,485	205
2009-06-03	99,700	100,900	93,400	96,600	5,749	193.20
2009-06-02	101,900	103,900	99,800	99,900	5,800	199.80
2009-06-01	106,000	106,200	101,000	103,900	4,707	207.80
2009-05-29	105,000	106,600	99,300	100,000	8,983	200
2009-05-28	99,400	108,100	98,800	104,900	9,326	209.80
2009-05-27	98,100	110,000	97,800	99,600	15,514	199.20
2009-05-26	100,100	100,100	96,300	100,100	14,650	200.20
2009-05-25	80,600	90,100	78,100	90,100	7,338	180.20
2009-05-22	79,800	81,300	79,300	80,100	2,700	160.20
2009-05-21	78,900	81,500	75,500	80,800	5,491	161.60
2009-05-20	82,800	83,300	77,400	77,800	5,243	155.60
2009-05-19	82,500	83,500	80,200	81,600	6,738	163.20
2009-05-18	75,500	84,500	73,600	79,500	18,620	159
2009-05-15	73,000	74,500	72,000	74,500	2,618	149
2009-05-14	71,600	72,200	69,000	69,500	1,649	139
2009-05-13	69,600	73,500	68,400	72,500	2,573	145
2009-05-12	71,900	73,000	69,500	70,600	2,299	141.20
2009-05-11	75,200	75,800	72,300	73,100	4,290	146.20
2009-05-08	66,000	71,200	65,400	71,200	3,862	142.40
2009-05-07	68,300	69,400	65,900	66,200	1,891	132.40
2009-05-01	67,300	68,800	66,200	67,800	1,261	135.60
2009-04-30	66,000	70,700	63,100	68,800	3,838	137.60
2009-04-28	69,500	71,300	65,200	67,000	3,054	134
2009-04-27	73,500	75,000	69,500	70,100	3,304	140.20
2009-04-24	70,500	75,000	69,700	72,500	4,105	145
2009-04-23	70,000	73,500	66,000	73,500	8,149	147
2009-04-22	77,100	80,000	68,500	68,500	10,681	137
2009-04-21	68,600	72,100	68,100	72,100	8,884	144.20
2009-04-20	67,100	67,100	67,100	67,100	137	134.20
2009-04-17	62,100	62,100	61,600	62,100	1,844	124.20
2009-04-16	59,100	62,900	56,100	57,100	10,093	114.20
2009-04-15	63,600	63,900	61,100	61,100	4,561	122.20
2009-04-14	69,800	72,200	64,100	66,100	4,612	132.20
2009-04-13	70,000	78,000	68,900	69,100	6,680	138.20
2009-04-10	73,500	80,500	71,000	73,000	12,694	146
2009-04-09	70,500	70,500	70,500	70,500	194	141
2009-04-08	65,500	65,500	65,500	65,500	253	131
2009-04-07	56,500	60,500	52,500	60,500	6,145	121
2009-04-06	55,500	55,500	55,500	55,500	240	111
2009-04-03	48,900	50,500	47,900	50,500	8,455	101
2009-04-02	43,800	46,500	43,600	46,500	6,789	93
2009-04-01	40,200	42,500	39,050	42,500	4,342	85
2009-03-31	43,500	43,500	39,800	39,800	5,704	79.60
2009-03-30	40,850	44,300	40,450	43,800	7,326	87.60
2009-03-27	40,050	40,450	38,750	40,450	12,391	80.90
2009-03-26	36,450	36,450	36,450	36,450	413	72.90
2009-03-25	32,450	32,450	32,450	32,450	203	64.90
2009-03-24	32,600	33,400	29,060	29,410	3,177	58.82
2009-03-23	30,500	32,750	30,150	31,700	4,488	63.40
2009-03-19	27,100	29,820	26,910	29,820	4,772	59.64
2009-03-18	24,500	26,970	24,450	26,820	2,253	53.64
2009-03-17	23,310	24,300	23,100	24,270	849	48.54
2009-03-16	24,480	24,480	23,200	23,600	761	47.20
2009-03-13	24,000	24,540	23,500	23,950	762	47.90
2009-03-12	25,480	25,480	23,600	23,950	1,377	47.90
2009-03-11	24,900	27,000	24,510	25,230	3,220	50.46
2009-03-10	22,700	24,300	22,210	24,300	900	48.60
2009-03-09	22,790	23,130	22,660	22,750	303	45.50
2009-03-06	22,600	23,090	22,020	23,090	358	46.18
2009-03-05	23,000	23,990	22,850	23,010	865	46.02
2009-03-04	22,220	22,480	22,050	22,120	501	44.24
2009-03-03	21,950	22,800	21,950	22,520	523	45.04
2009-03-02	22,910	23,200	22,480	22,850	411	45.70
2009-02-27	23,170	23,470	22,700	23,000	795	46
2009-02-26	23,320	23,900	23,000	23,470	314	46.94
2009-02-25	23,600	24,450	23,000	23,020	844	46.04
2009-02-24	22,000	24,600	21,610	24,100	1,470	48.20
2009-02-23	22,810	22,990	21,700	22,480	849	44.96
2009-02-20	25,300	25,350	23,250	23,250	950	46.50
2009-02-19	25,090	25,590	24,500	25,230	1,256	50.46
2009-02-18	25,180	26,110	24,000	24,190	3,363	48.38
2009-02-17	23,000	23,500	22,750	23,380	581	46.76
2009-02-16	24,000	24,100	22,560	22,560	1,140	45.12
2009-02-13	25,100	25,500	23,130	24,100	2,267	48.20
2009-02-12	22,210	24,610	22,200	24,610	910	49.22
2009-02-10	22,700	22,800	21,600	21,610	1,079	43.22
2009-02-09	24,560	25,100	22,600	22,900	996	45.80
2009-02-06	27,000	27,400	24,000	24,000	3,023	48
2009-02-05	24,000	25,830	23,900	25,830	2,279	51.66
2009-02-04	21,540	23,150	21,450	22,830	1,275	45.66
2009-02-03	22,800	23,800	21,080	22,400	3,605	44.80
2009-02-02	24,800	25,600	23,810	24,080	1,681	48.16
2009-01-30	27,000	27,000	26,000	26,480	920	52.96
2009-01-29	27,990	27,990	27,110	27,470	656	54.94
2009-01-28	27,700	27,950	27,300	27,720	483	55.44
2009-01-27	27,550	28,370	27,010	27,690	673	55.38
2009-01-26	28,300	28,900	27,100	27,100	1,475	54.20
2009-01-23	29,300	30,700	28,100	28,100	2,052	56.20
2009-01-22	28,000	30,300	27,830	30,300	1,351	60.60
2009-01-21	27,160	28,000	27,160	27,280	1,315	54.56
2009-01-20	29,200	29,540	28,650	28,660	1,439	57.32
2009-01-19	30,700	30,900	30,000	30,050	951	60.10
2009-01-16	30,300	30,700	30,150	30,500	454	61
2009-01-15	30,500	30,700	30,200	30,200	695	60.40
2009-01-14	30,250	31,200	30,100	31,200	787	62.40
2009-01-13	30,700	31,300	30,150	30,400	1,424	60.80
2009-01-09	31,600	32,200	31,300	31,900	864	63.80
2009-01-08	32,150	32,650	31,400	31,800	1,444	63.60
2009-01-07	35,000	35,000	32,400	32,650	2,532	65.30
2009-01-06	32,500	34,400	31,700	33,900	2,848	67.80
2009-01-05	32,400	33,200	32,100	32,300	1,002	64.60

分割・併合履歴： [2014-03-27]1株→100株 [2009-06-25]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30