9424 日本通信(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	561	566	557	560	1,977,500	560
2014-12-29	578	583	554	570	2,882,500	570
2014-12-26	592	594	575	577	5,031,400	577
2014-12-25	545	596	544	582	16,704,100	582
2014-12-24	564	570	539	542	3,775,000	542
2014-12-22	583	597	558	562	3,586,300	562
2014-12-19	604	625	585	586	7,000,200	586
2014-12-18	591	596	576	591	3,561,800	591
2014-12-17	592	604	570	572	4,182,800	572
2014-12-16	589	606	583	596	3,409,600	596
2014-12-15	617	633	596	598	4,749,000	598
2014-12-12	615	658	611	629	15,762,800	629
2014-12-11	591	622	578	607	7,940,700	607
2014-12-10	572	632	572	597	13,503,500	597
2014-12-09	597	616	572	576	9,318,200	576
2014-12-08	602	673	577	616	29,738,300	616
2014-12-05	669	673	611	619	10,769,300	619
2014-12-04	684	697	666	667	14,731,200	667
2014-12-03	683	710	659	666	28,165,800	666
2014-12-02	621	715	598	664	79,680,700	664
2014-12-01	581	631	562	631	38,346,000	631
2014-11-28	520	533	517	531	3,476,900	531
2014-11-27	516	518	510	511	1,673,800	511
2014-11-26	516	533	512	523	2,130,300	523
2014-11-25	509	545	504	522	5,251,300	522
2014-11-21	520	520	500	509	2,427,400	509
2014-11-20	530	533	520	520	1,371,300	520
2014-11-19	537	543	527	533	2,114,500	533
2014-11-18	513	538	511	537	3,870,200	537
2014-11-17	515	529	507	508	2,974,400	508
2014-11-14	536	543	507	514	3,852,400	514
2014-11-13	553	555	531	534	3,847,100	534
2014-11-12	589	590	556	558	5,369,800	558
2014-11-11	600	609	581	587	10,350,200	587
2014-11-10	577	592	564	590	9,589,000	590
2014-11-07	580	592	555	560	11,230,700	560
2014-11-06	519	584	518	550	22,050,800	550
2014-11-05	504	521	501	513	5,483,600	513
2014-11-04	490	518	479	501	7,753,500	501
2014-10-31	468	489	465	477	6,931,200	477
2014-10-30	511	517	491	502	3,386,400	502
2014-10-29	521	531	502	511	8,540,100	511
2014-10-28	480	518	472	509	5,618,300	509
2014-10-27	517	519	490	490	3,294,800	490
2014-10-24	538	539	501	509	5,008,400	509
2014-10-23	526	540	522	526	5,110,400	526
2014-10-22	545	554	526	535	9,222,700	535
2014-10-21	570	573	512	522	37,318,000	522
2014-10-20	459	512	450	512	26,189,600	512
2014-10-17	450	470	430	432	5,906,100	432
2014-10-16	450	460	430	434	6,982,300	434
2014-10-15	490	500	456	473	7,474,200	473
2014-10-14	497	511	484	485	5,568,000	485
2014-10-10	545	552	506	523	7,633,500	523
2014-10-09	603	623	560	564	9,292,200	564
2014-10-08	579	605	576	583	3,860,800	583
2014-10-07	587	617	576	592	7,007,600	592
2014-10-06	569	604	561	591	5,791,800	591
2014-10-03	562	572	551	559	3,143,900	559
2014-10-02	544	593	537	558	5,684,800	558
2014-10-01	611	616	565	570	4,674,600	570
2014-09-30	616	628	608	611	1,884,000	611
2014-09-29	638	642	620	625	2,356,400	625
2014-09-26	600	639	600	628	4,890,600	628
2014-09-25	622	626	610	618	3,047,200	618
2014-09-24	614	623	600	616	4,012,100	616
2014-09-22	653	659	618	623	7,263,100	623
2014-09-19	627	677	624	661	16,205,700	661
2014-09-18	634	645	611	620	6,442,200	620
2014-09-17	679	682	632	634	9,545,100	634
2014-09-16	663	690	653	665	17,579,300	665
2014-09-12	587	688	587	653	60,500,400	653
2014-09-11	566	608	550	590	16,474,700	590
2014-09-10	600	624	556	565	15,761,100	565
2014-09-09	628	644	604	606	6,181,000	606
2014-09-08	619	678	607	638	18,965,600	638
2014-09-05	685	688	615	639	15,361,800	639
2014-09-04	719	726	680	700	5,941,600	700
2014-09-03	724	733	715	715	3,861,400	715
2014-09-02	720	734	716	717	5,249,700	717
2014-09-01	734	748	711	715	13,296,700	715
2014-08-29	777	786	736	742	15,510,700	742
2014-08-28	718	795	709	790	24,758,700	790
2014-08-27	715	737	701	720	11,579,500	720
2014-08-26	748	754	715	717	7,201,100	717
2014-08-25	755	768	735	746	10,195,800	746
2014-08-22	732	758	723	747	15,547,400	747
2014-08-21	720	745	707	714	9,844,400	714
2014-08-20	705	778	691	728	24,876,200	728
2014-08-19	800	805	707	717	23,608,600	717
2014-08-18	831	834	773	778	11,289,800	778
2014-08-15	810	846	786	838	13,041,400	838
2014-08-14	839	856	799	812	11,324,100	812
2014-08-13	771	884	761	832	39,204,100	832
2014-08-12	889	895	810	813	16,585,500	813
2014-08-11	916	935	860	884	20,114,700	884
2014-08-08	922	958	808	856	37,921,000	856
2014-08-07	1,031	1,049	905	952	23,972,300	952
2014-08-06	1,139	1,148	980	1,055	19,461,900	1,055
2014-08-05	1,117	1,194	1,076	1,120	27,124,400	1,120
2014-08-04	1,087	1,110	1,055	1,105	14,068,400	1,105
2014-08-01	976	1,114	966	1,049	48,844,900	1,049
2014-07-31	1,186	1,224	1,175	1,186	18,170,200	1,186
2014-07-30	1,218	1,235	1,175	1,185	25,650,400	1,185
2014-07-29	1,150	1,218	1,130	1,218	32,781,000	1,218
2014-07-28	1,124	1,138	1,107	1,127	5,009,700	1,127
2014-07-25	1,149	1,150	1,117	1,126	8,541,000	1,126
2014-07-24	1,157	1,186	1,086	1,135	44,749,900	1,135
2014-07-23	1,066	1,117	1,061	1,111	19,192,800	1,111
2014-07-22	1,046	1,061	1,030	1,036	8,137,500	1,036
2014-07-18	978	1,094	975	1,061	27,438,000	1,061
2014-07-17	1,030	1,049	996	1,012	9,346,100	1,012
2014-07-16	1,070	1,082	1,031	1,034	9,426,200	1,034
2014-07-15	1,099	1,147	1,061	1,092	24,915,400	1,092
2014-07-14	1,020	1,055	1,020	1,050	13,189,000	1,050
2014-07-11	989	1,055	983	1,022	26,958,700	1,022
2014-07-10	1,101	1,116	1,001	1,017	31,003,900	1,017
2014-07-09	1,125	1,181	1,104	1,127	35,224,500	1,127
2014-07-08	1,211	1,237	1,172	1,183	49,386,900	1,183
2014-07-07	1,010	1,268	997	1,158	142,185,800	1,158
2014-07-04	1,014	1,032	992	1,000	26,422,300	1,000
2014-07-03	1,000	1,020	982	999	29,096,500	999
2014-07-02	976	1,038	966	1,019	74,091,400	1,019
2014-07-01	1,000	1,027	947	961	74,825,900	961
2014-06-30	930	963	907	963	51,834,200	963
2014-06-27	851	868	795	813	30,484,400	813
2014-06-26	910	925	851	854	38,983,400	854
2014-06-25	863	936	850	880	78,087,200	880
2014-06-24	785	900	778	883	107,154,100	883
2014-06-23	695	755	687	755	44,227,800	755
2014-06-20	717	718	675	689	10,459,400	689
2014-06-19	721	729	704	711	15,773,300	711
2014-06-18	692	721	688	709	18,740,300	709
2014-06-17	691	729	671	699	22,328,100	699
2014-06-16	698	710	692	707	14,784,300	707
2014-06-13	684	687	662	684	9,244,300	684
2014-06-12	641	689	640	685	13,984,900	685
2014-06-11	655	678	648	659	20,848,800	659
2014-06-10	641	644	597	638	18,625,800	638
2014-06-09	681	685	654	661	11,807,900	661
2014-06-06	690	694	677	683	8,469,900	683
2014-06-05	690	708	680	686	11,478,600	686
2014-06-04	685	714	675	688	20,836,400	688
2014-06-03	710	716	683	698	22,781,300	698
2014-06-02	705	747	682	723	50,465,900	723
2014-05-30	694	694	641	690	25,465,400	690
2014-05-29	694	699	664	676	33,421,300	676
2014-05-28	663	737	654	720	80,080,200	720
2014-05-27	677	697	635	643	56,259,700	643
2014-05-26	584	667	577	667	65,185,900	667
2014-05-23	525	579	519	567	57,631,600	567
2014-05-22	525	540	508	515	39,640,800	515
2014-05-21	515	533	500	515	30,755,000	515
2014-05-20	483	510	477	499	24,296,600	499
2014-05-19	485	530	468	476	50,774,500	476
2014-05-16	470	484	453	484	14,651,500	484
2014-05-15	436	480	435	476	16,151,000	476
2014-05-14	449	452	435	444	7,429,400	444
2014-05-13	465	470	452	458	7,145,900	458
2014-05-12	479	488	435	455	21,668,300	455
2014-05-09	500	509	472	489	33,380,400	489
2014-05-08	500	515	472	487	40,456,200	487
2014-05-07	485	527	471	500	69,377,300	500
2014-05-02	472	490	453	457	33,452,100	457
2014-05-01	438	486	422	480	42,419,300	480
2014-04-30	425	463	415	442	24,367,200	442
2014-04-28	422	431	412	415	6,190,700	415
2014-04-25	423	435	409	432	10,561,800	432
2014-04-24	435	436	407	423	11,311,500	423
2014-04-23	427	443	417	430	17,779,500	430
2014-04-22	478	487	415	432	37,625,400	432
2014-04-21	469	480	455	458	46,687,500	458
2014-04-18	450	485	423	485	92,468,800	485
2014-04-17	412	450	380	405	58,074,000	405
2014-04-16	442	454	394	400	75,643,000	400
2014-04-15	362	394	357	394	18,906,000	394
2014-04-14	317	330	307	314	20,456,200	314
2014-04-11	321	343	306	333	25,134,200	333
2014-04-10	386	400	325	345	30,614,500	345
2014-04-09	380	407	365	367	33,071,300	367
2014-04-08	461	468	390	403	98,495,100	403
2014-04-07	389	445	374	445	87,739,000	445
2014-04-04	408	420	363	365	51,733,400	365
2014-04-03	433	458	411	425	100,493,600	425
2014-04-02	346	422	341	409	142,651,900	409
2014-04-01	342	398	321	344	134,962,700	344
2014-03-31	318	318	318	318	897,800	318
2014-03-28	210	238	207	238	29,399,500	238
2014-03-27	216	219	184	188	13,342,600	188
2014-03-26	19,650	21,970	19,500	21,150	335,811	211.50
2014-03-25	18,900	20,900	18,120	18,630	500,772	186.30
2014-03-24	15,900	17,000	15,800	16,900	37,385	169
2014-03-20	16,400	16,700	15,530	16,230	49,236	162.30
2014-03-19	17,150	17,410	15,820	16,330	55,285	163.30
2014-03-18	17,950	18,050	17,000	17,310	33,574	173.10
2014-03-17	18,100	18,800	16,400	17,150	62,616	171.50
2014-03-14	18,670	18,990	18,110	18,400	59,960	184
2014-03-13	18,900	19,440	18,500	19,070	69,304	190.70
2014-03-12	18,100	19,290	18,030	18,510	66,751	185.10
2014-03-11	18,240	18,660	17,430	18,110	56,699	181.10
2014-03-10	18,420	18,800	18,050	18,260	61,056	182.60
2014-03-07	19,990	20,440	18,570	19,220	98,397	192.20
2014-03-06	19,620	20,870	19,250	19,490	215,134	194.90
2014-03-05	18,080	20,000	17,940	19,220	286,783	192.20
2014-03-04	17,190	17,880	16,960	17,470	71,052	174.70
2014-03-03	17,500	18,000	17,250	17,590	58,983	175.90
2014-02-28	17,690	18,990	17,080	18,190	209,438	181.90
2014-02-27	17,200	18,200	16,910	17,430	83,258	174.30
2014-02-26	17,840	18,450	16,900	17,300	85,681	173
2014-02-25	18,200	18,580	17,230	17,700	142,312	177
2014-02-24	15,950	17,920	15,740	17,920	220,248	179.20
2014-02-21	15,150	16,080	14,900	15,340	88,785	153.40
2014-02-20	15,290	15,320	14,210	14,700	55,314	147
2014-02-19	15,910	16,100	15,200	15,400	60,449	154
2014-02-18	14,990	16,140	14,720	15,760	98,468	157.60
2014-02-17	16,180	16,500	14,700	14,710	80,808	147.10
2014-02-14	16,300	16,700	14,780	15,950	101,479	159.50
2014-02-13	17,300	17,800	15,630	15,900	147,449	159
2014-02-12	18,100	18,900	16,900	17,110	150,676	171.10
2014-02-10	15,640	18,150	15,600	17,060	204,152	170.60
2014-02-07	18,450	19,780	15,800	16,300	554,773	163
2014-02-06	14,700	17,650	14,680	17,650	413,500	176.50
2014-02-05	15,000	15,950	13,370	14,650	351,096	146.50
2014-02-04	11,450	14,800	11,150	13,000	344,433	130
2014-02-03	15,400	16,430	12,110	12,530	264,126	125.30
2014-01-31	16,030	17,940	14,800	16,110	519,262	161.10
2014-01-30	14,490	16,300	13,100	15,490	617,697	154.90
2014-01-29	11,750	14,000	11,600	14,000	472,309	140
2014-01-28	11,800	13,380	10,300	11,000	458,000	110
2014-01-27	10,600	10,600	10,600	10,600	22,048	106
2014-01-24	9,060	9,870	8,950	9,100	67,733	91
2014-01-23	9,380	9,470	9,130	9,220	21,394	92.20
2014-01-22	9,690	9,750	9,280	9,380	28,149	93.80
2014-01-21	9,920	10,300	9,500	9,600	49,719	96
2014-01-20	9,350	10,100	9,350	9,920	71,103	99.20
2014-01-17	9,260	9,410	9,140	9,340	18,153	93.40
2014-01-16	9,460	9,700	9,130	9,180	36,339	91.80
2014-01-15	9,100	9,780	9,060	9,390	50,893	93.90
2014-01-14	9,160	9,250	8,910	9,010	28,776	90.10
2014-01-10	9,160	9,520	9,090	9,460	25,839	94.60
2014-01-09	9,230	9,310	9,000	9,170	21,400	91.70
2014-01-08	9,500	9,590	9,250	9,380	33,105	93.80
2014-01-07	9,600	9,810	9,000	9,190	38,798	91.90
2014-01-06	9,980	9,990	9,680	9,680	36,669	96.80

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