9424 日本通信(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 262 | 276 | 261 | 271 | 2,817,100 | 271 |
| 2015-12-29 | 265 | 267 | 258 | 262 | 1,616,300 | 262 |
| 2015-12-28 | 257 | 268 | 257 | 267 | 1,989,600 | 267 |
| 2015-12-25 | 257 | 259 | 250 | 254 | 3,421,900 | 254 |
| 2015-12-24 | 268 | 269 | 258 | 259 | 3,646,400 | 259 |
| 2015-12-22 | 272 | 273 | 265 | 266 | 2,433,200 | 266 |
| 2015-12-21 | 278 | 280 | 271 | 272 | 1,927,800 | 272 |
| 2015-12-18 | 296 | 296 | 277 | 278 | 4,093,500 | 278 |
| 2015-12-17 | 307 | 307 | 293 | 295 | 2,733,600 | 295 |
| 2015-12-16 | 312 | 315 | 302 | 303 | 1,828,800 | 303 |
| 2015-12-15 | 309 | 316 | 304 | 304 | 1,277,900 | 304 |
| 2015-12-14 | 303 | 311 | 301 | 308 | 1,442,400 | 308 |
| 2015-12-11 | 317 | 321 | 311 | 313 | 2,229,400 | 313 |
| 2015-12-10 | 309 | 319 | 306 | 309 | 2,066,400 | 309 |
| 2015-12-09 | 322 | 323 | 312 | 313 | 2,677,600 | 313 |
| 2015-12-08 | 332 | 336 | 323 | 324 | 2,079,200 | 324 |
| 2015-12-07 | 334 | 339 | 333 | 334 | 1,308,400 | 334 |
| 2015-12-04 | 331 | 335 | 330 | 331 | 2,000,800 | 331 |
| 2015-12-03 | 340 | 342 | 338 | 339 | 1,224,700 | 339 |
| 2015-12-02 | 339 | 348 | 337 | 339 | 2,882,600 | 339 |
| 2015-12-01 | 343 | 367 | 331 | 343 | 15,568,800 | 343 |
| 2015-11-30 | 360 | 360 | 337 | 341 | 6,396,300 | 341 |
| 2015-11-27 | 362 | 368 | 354 | 358 | 10,937,400 | 358 |
| 2015-11-26 | 324 | 370 | 324 | 370 | 25,829,800 | 370 |
| 2015-11-25 | 327 | 331 | 315 | 317 | 4,428,900 | 317 |
| 2015-11-24 | 318 | 336 | 318 | 331 | 9,509,000 | 331 |
| 2015-11-20 | 295 | 309 | 290 | 306 | 8,141,800 | 306 |
| 2015-11-19 | 271 | 312 | 269 | 288 | 11,075,900 | 288 |
| 2015-11-18 | 271 | 272 | 268 | 269 | 762,900 | 269 |
| 2015-11-17 | 272 | 272 | 268 | 270 | 825,600 | 270 |
| 2015-11-16 | 267 | 271 | 267 | 268 | 736,700 | 268 |
| 2015-11-13 | 270 | 272 | 267 | 271 | 854,300 | 271 |
| 2015-11-12 | 275 | 279 | 273 | 273 | 836,800 | 273 |
| 2015-11-11 | 275 | 278 | 273 | 274 | 994,000 | 274 |
| 2015-11-10 | 275 | 281 | 274 | 275 | 1,667,400 | 275 |
| 2015-11-09 | 278 | 282 | 274 | 276 | 1,710,600 | 276 |
| 2015-11-06 | 273 | 278 | 271 | 273 | 1,624,000 | 273 |
| 2015-11-05 | 282 | 283 | 264 | 269 | 3,173,000 | 269 |
| 2015-11-04 | 297 | 298 | 282 | 283 | 2,186,100 | 283 |
| 2015-11-02 | 298 | 305 | 295 | 295 | 1,111,100 | 295 |
| 2015-10-30 | 310 | 310 | 300 | 300 | 1,758,600 | 300 |
| 2015-10-29 | 291 | 312 | 291 | 310 | 3,185,000 | 310 |
| 2015-10-28 | 311 | 312 | 296 | 296 | 2,528,500 | 296 |
| 2015-10-27 | 313 | 315 | 311 | 311 | 899,700 | 311 |
| 2015-10-26 | 316 | 317 | 313 | 314 | 1,248,000 | 314 |
| 2015-10-23 | 313 | 316 | 312 | 314 | 1,072,100 | 314 |
| 2015-10-22 | 312 | 318 | 309 | 310 | 1,062,200 | 310 |
| 2015-10-21 | 312 | 314 | 310 | 313 | 627,600 | 313 |
| 2015-10-20 | 315 | 321 | 311 | 311 | 1,769,900 | 311 |
| 2015-10-19 | 316 | 316 | 310 | 310 | 817,600 | 310 |
| 2015-10-16 | 317 | 320 | 313 | 315 | 644,200 | 315 |
| 2015-10-15 | 312 | 318 | 311 | 314 | 606,800 | 314 |
| 2015-10-14 | 319 | 321 | 313 | 314 | 957,400 | 314 |
| 2015-10-13 | 319 | 324 | 319 | 322 | 779,600 | 322 |
| 2015-10-09 | 322 | 326 | 316 | 321 | 1,045,900 | 321 |
| 2015-10-08 | 323 | 334 | 320 | 320 | 1,482,300 | 320 |
| 2015-10-07 | 315 | 330 | 313 | 323 | 1,809,500 | 323 |
| 2015-10-06 | 318 | 319 | 315 | 315 | 720,800 | 315 |
| 2015-10-05 | 311 | 319 | 310 | 312 | 1,103,900 | 312 |
| 2015-10-02 | 310 | 313 | 308 | 310 | 785,500 | 310 |
| 2015-10-01 | 312 | 316 | 309 | 313 | 817,600 | 313 |
| 2015-09-30 | 311 | 315 | 311 | 312 | 577,400 | 312 |
| 2015-09-29 | 320 | 322 | 307 | 310 | 986,200 | 310 |
| 2015-09-28 | 322 | 330 | 321 | 322 | 889,300 | 322 |
| 2015-09-25 | 328 | 340 | 321 | 326 | 2,124,900 | 326 |
| 2015-09-24 | 328 | 369 | 318 | 332 | 5,956,900 | 332 |
| 2015-09-18 | 338 | 351 | 329 | 334 | 2,147,400 | 334 |
| 2015-09-17 | 341 | 347 | 336 | 338 | 1,855,100 | 338 |
| 2015-09-16 | 323 | 353 | 316 | 336 | 5,590,400 | 336 |
| 2015-09-15 | 307 | 326 | 306 | 316 | 2,408,600 | 316 |
| 2015-09-14 | 328 | 333 | 314 | 314 | 2,052,300 | 314 |
| 2015-09-11 | 323 | 333 | 322 | 325 | 1,803,800 | 325 |
| 2015-09-10 | 326 | 334 | 325 | 327 | 1,785,500 | 327 |
| 2015-09-09 | 340 | 344 | 331 | 337 | 2,653,600 | 337 |
| 2015-09-08 | 342 | 351 | 320 | 325 | 3,243,200 | 325 |
| 2015-09-07 | 324 | 362 | 313 | 341 | 10,520,300 | 341 |
| 2015-09-04 | 373 | 394 | 323 | 332 | 30,676,600 | 332 |
| 2015-09-03 | 287 | 357 | 281 | 357 | 27,094,600 | 357 |
| 2015-09-02 | 272 | 286 | 271 | 277 | 1,223,800 | 277 |
| 2015-09-01 | 301 | 304 | 283 | 283 | 1,484,300 | 283 |
| 2015-08-31 | 295 | 311 | 292 | 301 | 2,027,500 | 301 |
| 2015-08-28 | 285 | 295 | 284 | 293 | 1,704,500 | 293 |
| 2015-08-27 | 281 | 293 | 279 | 279 | 2,649,000 | 279 |
| 2015-08-26 | 274 | 292 | 270 | 286 | 2,812,600 | 286 |
| 2015-08-25 | 262 | 296 | 252 | 263 | 4,041,000 | 263 |
| 2015-08-24 | 308 | 313 | 277 | 278 | 3,978,400 | 278 |
| 2015-08-21 | 340 | 340 | 320 | 324 | 2,019,300 | 324 |
| 2015-08-20 | 360 | 361 | 350 | 352 | 1,197,500 | 352 |
| 2015-08-19 | 364 | 364 | 356 | 360 | 524,100 | 360 |
| 2015-08-18 | 356 | 365 | 356 | 363 | 493,500 | 363 |
| 2015-08-17 | 368 | 373 | 360 | 362 | 721,100 | 362 |
| 2015-08-14 | 363 | 370 | 363 | 366 | 381,000 | 366 |
| 2015-08-13 | 370 | 370 | 360 | 369 | 960,100 | 369 |
| 2015-08-12 | 375 | 377 | 372 | 373 | 412,000 | 373 |
| 2015-08-11 | 377 | 379 | 375 | 376 | 427,100 | 376 |
| 2015-08-10 | 376 | 380 | 372 | 375 | 568,300 | 375 |
| 2015-08-07 | 380 | 392 | 375 | 376 | 1,794,700 | 376 |
| 2015-08-06 | 382 | 383 | 380 | 382 | 557,700 | 382 |
| 2015-08-05 | 380 | 388 | 380 | 381 | 589,400 | 381 |
| 2015-08-04 | 396 | 400 | 380 | 381 | 1,363,800 | 381 |
| 2015-08-03 | 412 | 415 | 398 | 399 | 1,312,800 | 399 |
| 2015-07-31 | 420 | 431 | 410 | 420 | 5,981,000 | 420 |
| 2015-07-30 | 408 | 425 | 398 | 425 | 4,778,600 | 425 |
| 2015-07-29 | 413 | 414 | 398 | 401 | 1,520,200 | 401 |
| 2015-07-28 | 406 | 414 | 404 | 410 | 1,304,400 | 410 |
| 2015-07-27 | 405 | 415 | 397 | 414 | 1,495,400 | 414 |
| 2015-07-24 | 400 | 415 | 392 | 407 | 2,058,300 | 407 |
| 2015-07-23 | 412 | 413 | 402 | 404 | 1,980,300 | 404 |
| 2015-07-22 | 382 | 442 | 381 | 409 | 15,762,800 | 409 |
| 2015-07-21 | 386 | 388 | 384 | 387 | 562,600 | 387 |
| 2015-07-17 | 382 | 386 | 380 | 385 | 581,900 | 385 |
| 2015-07-16 | 377 | 381 | 375 | 381 | 537,500 | 381 |
| 2015-07-15 | 376 | 383 | 374 | 381 | 1,146,100 | 381 |
| 2015-07-14 | 366 | 382 | 366 | 376 | 1,899,300 | 376 |
| 2015-07-13 | 349 | 363 | 349 | 361 | 1,211,200 | 361 |
| 2015-07-10 | 350 | 354 | 338 | 350 | 1,848,600 | 350 |
| 2015-07-09 | 350 | 354 | 312 | 349 | 4,343,100 | 349 |
| 2015-07-08 | 395 | 397 | 369 | 372 | 2,311,400 | 372 |
| 2015-07-07 | 384 | 393 | 384 | 392 | 848,900 | 392 |
| 2015-07-06 | 382 | 387 | 375 | 384 | 1,877,200 | 384 |
| 2015-07-03 | 394 | 394 | 389 | 392 | 1,445,000 | 392 |
| 2015-07-02 | 393 | 398 | 390 | 394 | 2,153,300 | 394 |
| 2015-07-01 | 410 | 412 | 390 | 393 | 4,668,500 | 393 |
| 2015-06-30 | 410 | 416 | 409 | 416 | 766,800 | 416 |
| 2015-06-29 | 412 | 418 | 410 | 410 | 1,838,100 | 410 |
| 2015-06-26 | 425 | 427 | 424 | 427 | 666,800 | 427 |
| 2015-06-25 | 431 | 431 | 425 | 426 | 1,042,200 | 426 |
| 2015-06-24 | 425 | 435 | 425 | 434 | 1,399,300 | 434 |
| 2015-06-23 | 425 | 426 | 423 | 425 | 705,200 | 425 |
| 2015-06-22 | 425 | 426 | 423 | 423 | 523,600 | 423 |
| 2015-06-19 | 426 | 428 | 424 | 424 | 548,600 | 424 |
| 2015-06-18 | 428 | 429 | 423 | 424 | 698,800 | 424 |
| 2015-06-17 | 435 | 435 | 426 | 426 | 597,100 | 426 |
| 2015-06-16 | 444 | 449 | 433 | 434 | 1,976,800 | 434 |
| 2015-06-15 | 428 | 441 | 428 | 440 | 1,146,500 | 440 |
| 2015-06-12 | 423 | 434 | 423 | 433 | 1,955,800 | 433 |
| 2015-06-11 | 424 | 426 | 423 | 423 | 805,400 | 423 |
| 2015-06-10 | 426 | 428 | 423 | 425 | 794,000 | 425 |
| 2015-06-09 | 430 | 430 | 425 | 427 | 1,048,900 | 427 |
| 2015-06-08 | 430 | 432 | 428 | 431 | 1,180,000 | 431 |
| 2015-06-05 | 431 | 439 | 428 | 430 | 2,278,000 | 430 |
| 2015-06-04 | 439 | 442 | 433 | 433 | 1,641,500 | 433 |
| 2015-06-03 | 437 | 442 | 437 | 439 | 1,215,300 | 439 |
| 2015-06-02 | 446 | 452 | 440 | 444 | 3,196,300 | 444 |
| 2015-06-01 | 460 | 463 | 450 | 450 | 1,999,000 | 450 |
| 2015-05-29 | 453 | 466 | 453 | 461 | 2,162,000 | 461 |
| 2015-05-28 | 474 | 474 | 453 | 455 | 4,042,600 | 455 |
| 2015-05-27 | 499 | 504 | 467 | 470 | 9,129,600 | 470 |
| 2015-05-26 | 480 | 503 | 469 | 487 | 24,951,700 | 487 |
| 2015-05-25 | 425 | 428 | 422 | 427 | 601,100 | 427 |
| 2015-05-22 | 427 | 429 | 423 | 426 | 539,900 | 426 |
| 2015-05-21 | 440 | 445 | 426 | 429 | 1,725,800 | 429 |
| 2015-05-20 | 427 | 441 | 426 | 438 | 2,654,300 | 438 |
| 2015-05-19 | 423 | 428 | 422 | 425 | 848,000 | 425 |
| 2015-05-18 | 422 | 426 | 419 | 422 | 939,300 | 422 |
| 2015-05-15 | 416 | 422 | 415 | 419 | 574,700 | 419 |
| 2015-05-14 | 413 | 425 | 413 | 417 | 1,349,800 | 417 |
| 2015-05-13 | 416 | 417 | 411 | 411 | 1,094,000 | 411 |
| 2015-05-12 | 423 | 424 | 416 | 416 | 1,350,000 | 416 |
| 2015-05-11 | 427 | 428 | 422 | 423 | 755,900 | 423 |
| 2015-05-08 | 436 | 437 | 420 | 427 | 1,823,700 | 427 |
| 2015-05-07 | 421 | 433 | 418 | 433 | 1,539,500 | 433 |
| 2015-05-01 | 440 | 441 | 421 | 421 | 3,260,300 | 421 |
| 2015-04-30 | 446 | 455 | 445 | 445 | 1,052,100 | 445 |
| 2015-04-28 | 459 | 459 | 442 | 445 | 1,479,300 | 445 |
| 2015-04-27 | 454 | 457 | 453 | 457 | 640,900 | 457 |
| 2015-04-24 | 465 | 465 | 455 | 456 | 851,600 | 456 |
| 2015-04-23 | 461 | 472 | 457 | 466 | 2,218,000 | 466 |
| 2015-04-22 | 454 | 462 | 454 | 457 | 834,300 | 457 |
| 2015-04-21 | 452 | 457 | 450 | 452 | 507,300 | 452 |
| 2015-04-20 | 450 | 455 | 449 | 450 | 716,300 | 450 |
| 2015-04-17 | 458 | 460 | 451 | 456 | 943,100 | 456 |
| 2015-04-16 | 477 | 477 | 457 | 458 | 1,626,900 | 458 |
| 2015-04-15 | 471 | 488 | 470 | 474 | 2,756,200 | 474 |
| 2015-04-14 | 450 | 470 | 450 | 470 | 2,988,700 | 470 |
| 2015-04-13 | 451 | 456 | 449 | 454 | 941,600 | 454 |
| 2015-04-10 | 443 | 453 | 441 | 452 | 1,534,700 | 452 |
| 2015-04-09 | 452 | 453 | 443 | 445 | 1,529,500 | 445 |
| 2015-04-08 | 458 | 460 | 448 | 454 | 2,159,700 | 454 |
| 2015-04-07 | 471 | 472 | 457 | 462 | 2,295,800 | 462 |
| 2015-04-06 | 447 | 468 | 440 | 464 | 4,769,900 | 464 |
| 2015-04-03 | 411 | 441 | 410 | 439 | 16,332,600 | 439 |
| 2015-04-02 | 484 | 488 | 483 | 483 | 1,236,900 | 483 |
| 2015-04-01 | 493 | 494 | 481 | 488 | 2,003,900 | 488 |
| 2015-03-31 | 502 | 503 | 492 | 496 | 1,493,000 | 496 |
| 2015-03-30 | 501 | 505 | 500 | 500 | 968,700 | 500 |
| 2015-03-27 | 503 | 512 | 500 | 500 | 1,676,600 | 500 |
| 2015-03-26 | 505 | 513 | 500 | 500 | 2,243,900 | 500 |
| 2015-03-25 | 510 | 516 | 503 | 506 | 2,656,200 | 506 |
| 2015-03-24 | 524 | 527 | 517 | 522 | 1,611,000 | 522 |
| 2015-03-23 | 530 | 546 | 528 | 529 | 1,973,100 | 529 |
| 2015-03-20 | 534 | 537 | 526 | 530 | 1,515,800 | 530 |
| 2015-03-19 | 514 | 531 | 510 | 530 | 2,553,900 | 530 |
| 2015-03-18 | 526 | 527 | 505 | 514 | 2,814,500 | 514 |
| 2015-03-17 | 542 | 542 | 525 | 526 | 2,176,700 | 526 |
| 2015-03-16 | 542 | 547 | 533 | 538 | 2,478,100 | 538 |
| 2015-03-13 | 575 | 576 | 538 | 539 | 7,224,000 | 539 |
| 2015-03-12 | 609 | 634 | 540 | 559 | 17,010,300 | 559 |
| 2015-03-11 | 614 | 620 | 604 | 605 | 2,177,300 | 605 |
| 2015-03-10 | 611 | 624 | 603 | 618 | 3,273,600 | 618 |
| 2015-03-09 | 617 | 631 | 609 | 609 | 3,425,100 | 609 |
| 2015-03-06 | 600 | 637 | 597 | 617 | 10,620,300 | 617 |
| 2015-03-05 | 576 | 620 | 572 | 620 | 8,596,500 | 620 |
| 2015-03-04 | 570 | 578 | 559 | 577 | 1,296,800 | 577 |
| 2015-03-03 | 576 | 580 | 568 | 577 | 1,292,900 | 577 |
| 2015-03-02 | 576 | 585 | 571 | 578 | 1,618,300 | 578 |
| 2015-02-27 | 579 | 598 | 570 | 575 | 5,972,000 | 575 |
| 2015-02-26 | 577 | 578 | 570 | 575 | 1,177,500 | 575 |
| 2015-02-25 | 565 | 582 | 564 | 580 | 2,582,600 | 580 |
| 2015-02-24 | 570 | 573 | 559 | 563 | 986,700 | 563 |
| 2015-02-23 | 582 | 583 | 547 | 570 | 2,663,500 | 570 |
| 2015-02-20 | 581 | 598 | 577 | 583 | 4,200,400 | 583 |
| 2015-02-19 | 584 | 588 | 576 | 583 | 2,475,000 | 583 |
| 2015-02-18 | 584 | 593 | 573 | 584 | 3,036,100 | 584 |
| 2015-02-17 | 594 | 601 | 572 | 580 | 12,057,300 | 580 |
| 2015-02-16 | 540 | 574 | 536 | 574 | 7,832,900 | 574 |
| 2015-02-13 | 526 | 530 | 524 | 527 | 806,800 | 527 |
| 2015-02-12 | 531 | 533 | 526 | 526 | 954,100 | 526 |
| 2015-02-10 | 529 | 533 | 520 | 531 | 1,396,000 | 531 |
| 2015-02-09 | 517 | 533 | 514 | 530 | 2,784,300 | 530 |
| 2015-02-06 | 500 | 512 | 500 | 503 | 1,276,900 | 503 |
| 2015-02-05 | 515 | 518 | 502 | 504 | 1,401,900 | 504 |
| 2015-02-04 | 525 | 529 | 518 | 520 | 1,231,800 | 520 |
| 2015-02-03 | 532 | 538 | 518 | 520 | 1,793,600 | 520 |
| 2015-02-02 | 519 | 539 | 513 | 534 | 3,938,100 | 534 |
| 2015-01-30 | 483 | 513 | 481 | 512 | 6,029,400 | 512 |
| 2015-01-29 | 516 | 517 | 498 | 499 | 2,106,600 | 499 |
| 2015-01-28 | 518 | 528 | 515 | 522 | 1,096,300 | 522 |
| 2015-01-27 | 542 | 550 | 526 | 526 | 2,071,900 | 526 |
| 2015-01-26 | 535 | 544 | 534 | 542 | 1,503,300 | 542 |
| 2015-01-23 | 525 | 545 | 520 | 538 | 2,436,500 | 538 |
| 2015-01-22 | 520 | 533 | 518 | 522 | 1,046,400 | 522 |
| 2015-01-21 | 512 | 537 | 512 | 524 | 3,120,800 | 524 |
| 2015-01-20 | 517 | 518 | 504 | 510 | 1,086,800 | 510 |
| 2015-01-19 | 505 | 514 | 496 | 512 | 1,493,800 | 512 |
| 2015-01-16 | 500 | 505 | 492 | 503 | 1,600,700 | 503 |
| 2015-01-15 | 506 | 520 | 500 | 503 | 3,397,000 | 503 |
| 2015-01-14 | 492 | 505 | 488 | 492 | 2,655,100 | 492 |
| 2015-01-13 | 517 | 520 | 490 | 492 | 4,201,100 | 492 |
| 2015-01-09 | 547 | 547 | 526 | 530 | 2,222,800 | 530 |
| 2015-01-08 | 548 | 556 | 542 | 546 | 1,440,700 | 546 |
| 2015-01-07 | 542 | 553 | 541 | 542 | 1,514,900 | 542 |
| 2015-01-06 | 552 | 556 | 545 | 545 | 1,694,700 | 545 |
| 2015-01-05 | 557 | 572 | 557 | 561 | 2,254,600 | 561 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
