9424 日本通信(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	7,650	7,870	7,650	7,830	3,946	78.30
2011-12-29	7,800	7,800	7,520	7,630	6,746	76.30
2011-12-28	7,910	7,920	7,760	7,830	5,465	78.30
2011-12-27	7,900	8,040	7,760	7,770	8,654	77.70
2011-12-26	8,300	8,300	7,870	7,960	10,559	79.60
2011-12-22	8,180	8,300	7,960	8,010	11,955	80.10
2011-12-21	8,340	8,450	8,010	8,010	12,681	80.10
2011-12-20	7,770	8,530	7,760	8,280	26,547	82.80
2011-12-19	8,000	8,150	7,640	7,800	9,824	78
2011-12-16	8,150	8,310	8,040	8,130	8,033	81.30
2011-12-15	8,080	8,310	7,780	8,200	17,361	82
2011-12-14	8,740	8,740	8,270	8,380	17,190	83.80
2011-12-13	8,800	8,950	8,670	8,850	12,995	88.50
2011-12-12	8,650	9,150	8,640	9,000	18,525	90
2011-12-09	8,850	8,870	8,640	8,700	14,921	87
2011-12-08	8,800	8,940	8,630	8,800	20,298	88
2011-12-07	9,250	9,370	9,010	9,100	19,607	91
2011-12-06	9,700	9,790	9,210	9,240	26,801	92.40
2011-12-05	9,150	9,750	9,060	9,580	53,496	95.80
2011-12-02	8,910	9,350	8,630	9,000	27,764	90
2011-12-01	9,500	9,660	8,820	8,970	62,568	89.70
2011-11-30	8,600	9,080	8,500	8,700	133,723	87
2011-11-29	7,360	7,940	7,260	7,580	28,108	75.80
2011-11-28	7,170	7,720	7,160	7,240	15,231	72.40
2011-11-25	8,210	8,460	7,320	7,320	62,767	73.20
2011-11-24	6,700	7,660	6,700	7,660	40,674	76.60
2011-11-22	6,120	6,750	6,060	6,660	11,226	66.60
2011-11-21	6,280	6,280	6,110	6,200	5,061	62
2011-11-18	6,110	6,230	6,070	6,090	7,904	60.90
2011-11-17	5,990	6,370	5,900	6,260	13,668	62.60
2011-11-16	6,380	6,380	6,050	6,050	12,672	60.50
2011-11-15	6,850	6,850	6,460	6,490	10,051	64.90
2011-11-14	6,800	6,870	6,670	6,820	8,953	68.20
2011-11-11	6,560	6,950	6,560	6,740	8,428	67.40
2011-11-10	6,590	6,780	6,420	6,740	13,048	67.40
2011-11-09	7,150	7,250	6,930	7,040	10,322	70.40
2011-11-08	7,610	7,620	7,100	7,100	11,854	71
2011-11-07	7,700	7,800	7,430	7,630	14,069	76.30
2011-11-04	8,030	8,030	7,740	7,820	8,032	78.20
2011-11-02	8,100	8,230	7,820	7,910	15,366	79.10
2011-11-01	8,540	8,860	8,200	8,400	20,159	84
2011-10-31	8,460	8,480	8,250	8,390	5,514	83.90
2011-10-28	8,490	8,570	8,280	8,310	8,038	83.10
2011-10-27	7,940	8,560	7,900	8,310	13,037	83.10
2011-10-26	7,970	7,970	7,740	7,930	3,015	79.30
2011-10-25	7,870	7,980	7,830	7,890	3,418	78.90
2011-10-24	8,000	8,000	7,710	7,870	3,606	78.70
2011-10-21	8,000	8,030	7,760	7,910	2,320	79.10
2011-10-20	7,960	8,100	7,780	7,880	5,435	78.80
2011-10-19	8,500	8,630	7,940	7,960	7,228	79.60
2011-10-18	8,360	8,610	8,270	8,320	6,945	83.20
2011-10-17	8,300	8,690	8,300	8,660	11,385	86.60
2011-10-14	8,150	8,420	8,130	8,200	9,644	82
2011-10-13	8,160	8,390	8,130	8,240	9,341	82.40
2011-10-12	7,700	8,200	7,700	8,160	10,823	81.60
2011-10-11	7,850	8,080	7,770	7,790	6,140	77.90
2011-10-07	7,730	7,950	7,580	7,700	8,936	77
2011-10-06	7,290	7,860	7,240	7,770	13,473	77.70
2011-10-05	7,720	7,800	7,050	7,150	9,895	71.50
2011-10-04	7,860	7,860	7,590	7,720	8,912	77.20
2011-10-03	7,870	8,320	7,850	8,050	10,921	80.50
2011-09-30	7,960	8,370	7,910	8,070	19,169	80.70
2011-09-29	7,090	8,440	6,970	8,300	29,441	83
2011-09-28	7,600	7,700	7,200	7,320	9,549	73.20
2011-09-27	7,300	7,580	7,080	7,450	30,483	74.50
2011-09-26	7,540	7,570	6,210	6,600	53,022	66
2011-09-22	7,900	7,950	7,450	7,470	16,092	74.70
2011-09-21	8,400	8,400	7,920	8,170	16,826	81.70
2011-09-20	8,880	8,900	8,350	8,370	24,883	83.70
2011-09-16	9,150	9,260	9,120	9,180	4,725	91.80
2011-09-15	9,190	9,390	9,100	9,150	3,909	91.50
2011-09-14	9,700	9,720	9,050	9,060	9,408	90.60
2011-09-13	9,600	9,680	9,500	9,530	4,747	95.30
2011-09-12	9,610	9,790	9,550	9,600	4,208	96
2011-09-09	9,710	9,920	9,660	9,860	4,103	98.60
2011-09-08	10,040	10,100	9,800	9,830	5,153	98.30
2011-09-07	9,850	10,000	9,680	9,890	6,949	98.90
2011-09-06	9,980	9,980	9,470	9,490	15,836	94.90
2011-09-05	10,210	10,210	9,980	10,040	6,664	100.40
2011-09-02	10,350	10,390	10,200	10,210	5,149	102.10
2011-09-01	10,400	10,470	10,300	10,400	4,278	104
2011-08-31	10,490	10,550	10,350	10,400	3,392	104
2011-08-30	10,510	10,600	10,420	10,500	5,886	105
2011-08-29	10,400	10,570	10,210	10,490	7,858	104.90
2011-08-26	10,180	10,490	10,140	10,300	6,156	103
2011-08-25	10,450	10,500	10,110	10,110	6,808	101.10
2011-08-24	10,650	10,790	10,020	10,220	10,605	102.20
2011-08-23	10,560	10,900	10,540	10,570	6,863	105.70
2011-08-22	10,610	10,900	10,420	10,500	7,923	105
2011-08-19	10,300	11,040	10,260	10,790	17,156	107.90
2011-08-18	11,310	11,550	10,780	10,790	11,722	107.90
2011-08-17	11,450	11,610	11,250	11,250	19,293	112.50
2011-08-16	10,700	11,700	10,610	11,230	31,970	112.30
2011-08-15	10,690	10,700	10,380	10,530	10,198	105.30
2011-08-12	10,600	10,680	10,250	10,430	10,004	104.30
2011-08-11	9,600	10,430	9,600	10,380	13,374	103.80
2011-08-10	10,890	10,930	10,310	10,310	13,263	103.10
2011-08-09	9,400	10,310	9,010	10,250	31,493	102.50
2011-08-08	10,850	11,000	9,960	10,000	22,409	100
2011-08-05	10,530	11,200	10,500	11,100	24,438	111
2011-08-04	11,870	12,090	11,730	11,730	10,950	117.30
2011-08-03	12,100	12,700	11,700	11,700	30,562	117
2011-08-02	12,450	12,470	12,190	12,250	8,578	122.50
2011-08-01	11,480	12,360	11,480	12,330	11,139	123.30
2011-07-29	11,500	11,840	11,500	11,750	6,589	117.50
2011-07-28	11,900	11,960	11,520	11,650	16,316	116.50
2011-07-27	12,400	12,700	12,050	12,120	16,696	121.20
2011-07-26	12,250	12,800	12,000	12,510	14,036	125.10
2011-07-25	12,510	12,600	12,210	12,250	8,796	122.50
2011-07-22	12,780	12,780	12,570	12,650	7,425	126.50
2011-07-21	12,700	12,850	12,540	12,780	9,462	127.80
2011-07-20	12,860	13,070	12,630	12,700	13,152	127
2011-07-19	12,600	13,120	12,500	12,730	18,069	127.30
2011-07-15	12,580	12,970	12,520	12,590	10,882	125.90
2011-07-14	13,100	13,210	12,730	12,740	18,251	127.40
2011-07-13	12,740	13,470	12,650	12,980	28,189	129.80
2011-07-12	12,200	13,380	12,020	13,040	42,839	130.40
2011-07-11	12,890	12,900	12,410	12,420	24,329	124.20
2011-07-08	13,180	13,400	12,940	12,980	33,457	129.80
2011-07-07	13,430	14,100	12,910	13,050	66,701	130.50
2011-07-06	12,200	13,630	12,000	13,500	103,477	135
2011-07-05	12,100	12,300	11,700	12,000	35,081	120
2011-07-04	11,960	12,900	11,520	11,880	108,557	118.80
2011-07-01	10,490	11,000	10,430	10,800	19,506	108
2011-06-30	10,500	10,520	10,400	10,490	5,634	104.90
2011-06-29	10,350	10,500	10,260	10,400	8,498	104
2011-06-28	10,290	10,450	10,220	10,240	6,570	102.40
2011-06-27	10,180	10,300	10,180	10,280	5,590	102.80
2011-06-24	10,300	10,320	10,160	10,260	4,451	102.60
2011-06-23	10,260	10,320	10,180	10,200	5,852	102
2011-06-22	10,250	10,500	10,150	10,240	10,045	102.40
2011-06-21	10,400	10,680	10,300	10,360	10,604	103.60
2011-06-20	10,830	10,940	10,370	10,380	20,811	103.80
2011-06-17	10,500	11,340	10,120	10,690	61,542	106.90
2011-06-16	10,030	10,100	9,950	9,980	7,110	99.80
2011-06-15	10,210	10,280	10,020	10,080	11,990	100.80
2011-06-14	10,310	10,510	10,170	10,260	8,250	102.60
2011-06-13	10,530	10,980	10,360	10,390	37,029	103.90
2011-06-10	10,020	10,510	10,010	10,250	16,307	102.50
2011-06-09	10,000	10,090	9,950	10,030	5,957	100.30
2011-06-08	10,180	10,280	9,950	10,090	7,676	100.90
2011-06-07	9,720	10,680	9,690	10,300	26,166	103
2011-06-06	9,900	9,970	9,750	9,770	8,070	97.70
2011-06-03	9,850	10,130	9,840	9,980	8,201	99.80
2011-06-02	9,900	10,080	9,800	10,000	12,153	100
2011-06-01	10,130	10,150	10,000	10,040	9,254	100.40
2011-05-31	10,050	10,180	10,030	10,090	7,556	100.90
2011-05-30	10,100	10,220	10,030	10,080	9,244	100.80
2011-05-27	10,100	10,270	10,000	10,190	9,410	101.90
2011-05-26	10,070	10,390	10,050	10,150	7,485	101.50
2011-05-25	10,590	10,660	10,100	10,160	12,206	101.60
2011-05-24	10,050	10,820	9,930	10,590	20,952	105.90
2011-05-23	10,510	10,520	10,220	10,350	12,537	103.50
2011-05-20	10,600	10,740	10,510	10,600	11,646	106
2011-05-19	11,500	11,520	10,710	10,710	22,128	107.10
2011-05-18	10,810	11,060	10,720	10,720	13,900	107.20
2011-05-17	10,800	11,000	10,450	10,620	14,460	106.20
2011-05-16	10,860	11,190	10,600	10,820	19,537	108.20
2011-05-13	11,800	11,870	10,700	10,950	53,835	109.50
2011-05-12	12,000	12,640	11,750	12,230	39,315	122.30
2011-05-11	12,250	12,490	11,940	11,940	21,664	119.40
2011-05-10	11,660	12,480	11,660	12,210	24,917	122.10
2011-05-09	12,000	12,000	11,570	11,660	14,842	116.60
2011-05-06	12,380	12,400	11,850	11,910	21,058	119.10
2011-05-02	12,350	12,800	12,090	12,380	35,196	123.80
2011-04-28	12,860	13,170	12,060	12,160	94,425	121.60
2011-04-27	11,350	12,260	11,180	12,260	104,420	122.60
2011-04-26	10,940	11,040	10,860	10,900	7,909	109
2011-04-25	10,960	11,080	10,850	11,000	9,390	110
2011-04-22	11,010	11,030	10,810	10,880	12,518	108.80
2011-04-21	11,170	11,220	10,980	11,100	10,901	111
2011-04-20	11,120	11,290	10,940	10,960	17,223	109.60
2011-04-19	11,200	11,250	10,900	10,940	17,600	109.40
2011-04-18	11,580	11,690	11,300	11,350	18,482	113.50
2011-04-15	11,450	11,570	11,210	11,250	11,454	112.50
2011-04-14	11,200	11,690	11,060	11,400	29,860	114
2011-04-13	10,990	11,400	10,850	11,100	27,086	111
2011-04-12	10,950	11,350	10,800	10,850	22,161	108.50
2011-04-11	11,580	11,940	11,240	11,240	34,933	112.40
2011-04-08	10,810	11,880	10,750	11,580	59,078	115.80
2011-04-07	11,820	12,100	11,000	11,000	44,945	110
2011-04-06	9,940	12,400	9,840	11,700	86,744	117
2011-04-05	10,830	10,850	10,100	10,200	17,651	102
2011-04-04	10,950	11,110	10,790	10,830	11,772	108.30
2011-04-01	11,100	11,270	10,920	10,960	13,589	109.60
2011-03-31	11,300	11,410	11,060	11,160	12,980	111.60
2011-03-30	11,350	11,440	11,160	11,320	17,409	113.20
2011-03-29	10,400	11,230	10,270	10,800	20,849	108
2011-03-28	11,000	11,120	10,370	10,500	18,900	105
2011-03-25	11,110	11,600	10,900	10,960	29,175	109.60
2011-03-24	11,400	11,470	10,840	10,980	28,033	109.80
2011-03-23	11,300	11,960	11,120	11,220	44,111	112.20
2011-03-22	11,810	12,350	11,540	11,540	65,708	115.40
2011-03-18	11,000	11,690	10,750	11,060	69,595	110.60
2011-03-17	8,550	10,300	8,280	10,100	96,500	101
2011-03-16	8,330	8,930	8,010	8,800	99,079	88
2011-03-15	7,430	7,900	7,430	7,430	84,179	74.30
2011-03-14	10,430	11,350	10,430	10,430	66,868	104.30
2011-03-11	13,220	14,500	13,010	13,430	102,391	134.30
2011-03-10	14,010	14,990	13,480	13,610	152,126	136.10
2011-03-09	11,900	14,990	11,380	14,300	110,738	143
2011-03-08	11,310	12,190	11,110	12,010	28,086	120.10
2011-03-07	11,790	11,860	11,480	11,520	17,265	115.20
2011-03-04	12,250	12,280	11,780	11,790	29,217	117.90
2011-03-03	12,300	12,420	11,890	12,040	25,271	120.40
2011-03-02	12,520	12,600	11,990	12,000	40,525	120
2011-03-01	12,550	12,950	12,470	12,700	42,121	127
2011-02-28	13,450	13,790	12,600	12,900	71,733	129
2011-02-25	12,500	13,920	12,400	13,150	192,014	131.50
2011-02-24	10,730	11,750	10,730	11,000	51,238	110
2011-02-23	11,000	11,500	10,610	11,030	45,189	110.30
2011-02-22	11,890	11,950	11,320	11,600	31,238	116
2011-02-21	12,000	12,310	11,780	12,110	29,649	121.10
2011-02-18	12,400	12,570	12,260	12,300	22,064	123
2011-02-17	12,910	12,910	12,470	12,510	26,460	125.10
2011-02-16	12,610	12,970	12,420	12,510	28,055	125.10
2011-02-15	12,250	13,190	12,210	12,400	42,799	124
2011-02-14	11,780	13,140	11,560	12,850	74,486	128.50
2011-02-10	12,390	12,570	11,920	12,050	48,340	120.50
2011-02-09	13,200	13,340	12,420	12,640	54,527	126.40
2011-02-08	13,980	13,980	13,150	13,400	38,811	134
2011-02-07	13,500	14,250	13,400	13,610	85,125	136.10
2011-02-04	11,310	13,500	11,310	12,990	235,070	129.90
2011-02-03	16,020	16,400	15,250	15,310	59,319	153.10
2011-02-02	15,800	16,700	15,800	16,410	53,554	164.10
2011-02-01	15,930	16,390	15,420	15,850	77,105	158.50
2011-01-31	15,800	16,430	15,120	15,210	73,183	152.10
2011-01-28	17,690	17,690	16,120	16,990	76,183	169.90
2011-01-27	18,000	18,370	17,430	17,500	90,134	175
2011-01-26	16,500	18,210	16,300	18,200	129,805	182
2011-01-25	16,730	16,950	15,910	16,600	86,291	166
2011-01-24	15,910	16,740	15,080	16,130	96,208	161.30
2011-01-21	18,050	18,520	14,750	15,940	160,400	159.40
2011-01-20	17,150	18,960	16,790	18,400	156,523	184
2011-01-19	18,080	19,000	17,170	17,290	159,628	172.90
2011-01-18	15,880	18,870	15,600	17,850	239,325	178.50
2011-01-17	15,420	16,190	14,570	16,090	166,381	160.90
2011-01-14	15,500	15,950	14,680	15,020	178,661	150.20
2011-01-13	13,780	14,350	13,230	13,400	126,550	134
2011-01-12	11,820	13,950	11,570	13,950	184,482	139.50
2011-01-11	12,400	12,950	11,610	11,750	99,870	117.50
2011-01-07	14,000	14,150	12,130	12,500	121,824	125
2011-01-06	14,580	15,000	13,050	13,310	119,164	133.10
2011-01-05	14,150	15,370	13,750	14,340	174,283	143.40
2011-01-04	12,000	14,400	11,860	14,400	245,303	144

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31