9424 日本通信(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	166	166	163	164	1,233,100	164
2016-12-29	167	169	165	166	1,235,900	166
2016-12-28	167	173	166	169	2,221,700	169
2016-12-27	167	168	165	165	1,753,100	165
2016-12-26	167	168	166	167	1,646,200	167
2016-12-22	169	174	167	169	2,583,200	169
2016-12-21	173	177	169	169	1,899,600	169
2016-12-20	169	172	168	171	1,445,900	171
2016-12-19	174	174	169	171	3,288,800	171
2016-12-16	181	181	174	175	2,458,800	175
2016-12-15	182	184	178	181	4,192,200	181
2016-12-14	187	188	181	182	6,817,500	182
2016-12-13	199	202	185	190	25,938,400	190
2016-12-12	159	204	159	195	78,980,300	195
2016-12-09	155	158	154	157	1,187,000	157
2016-12-08	157	158	155	157	984,600	157
2016-12-07	155	157	154	155	957,200	155
2016-12-06	156	157	155	155	684,600	155
2016-12-05	156	157	155	156	578,300	156
2016-12-02	159	159	156	157	631,600	157
2016-12-01	157	163	155	155	2,640,600	155
2016-11-30	158	159	155	155	1,238,500	155
2016-11-29	161	162	157	158	1,455,600	158
2016-11-28	164	164	161	162	463,400	162
2016-11-25	162	166	162	162	1,361,700	162
2016-11-24	161	163	160	161	625,600	161
2016-11-22	161	162	160	160	477,800	160
2016-11-21	162	163	161	161	566,200	161
2016-11-18	158	164	157	161	1,659,000	161
2016-11-17	154	162	153	157	2,559,500	157
2016-11-16	154	155	152	154	996,300	154
2016-11-15	154	154	151	153	640,100	153
2016-11-14	156	157	153	154	843,500	154
2016-11-11	156	160	153	156	1,088,300	156
2016-11-10	154	158	152	154	1,725,000	154
2016-11-09	156	156	143	146	2,409,100	146
2016-11-08	167	167	157	158	1,551,700	158
2016-11-07	167	168	165	165	567,600	165
2016-11-04	174	174	163	165	1,497,000	165
2016-11-02	177	178	173	174	979,900	174
2016-11-01	180	180	177	178	437,900	178
2016-10-31	180	180	178	178	434,600	178
2016-10-28	177	182	176	182	2,779,700	182
2016-10-27	177	178	175	175	547,500	175
2016-10-26	176	178	175	178	950,600	178
2016-10-25	179	179	175	176	706,300	176
2016-10-24	180	181	178	178	636,700	178
2016-10-21	181	183	180	181	521,900	181
2016-10-20	182	186	181	183	1,827,900	183
2016-10-19	177	183	177	182	1,528,700	182
2016-10-17	177	180	177	179	334,600	179
2016-10-13	180	180	176	178	556,200	178
2016-10-12	180	182	177	177	663,800	177
2016-10-11	180	185	178	181	1,165,700	181
2016-10-07	177	178	176	178	422,400	178
2016-10-06	178	178	176	177	455,300	177
2016-10-05	177	180	177	178	574,800	178
2016-10-04	176	180	175	176	1,125,400	176
2016-10-03	177	179	176	177	400,300	177
2016-09-30	180	183	176	177	1,274,500	177
2016-09-29	182	183	179	179	712,200	179
2016-09-28	177	182	177	181	1,057,700	181
2016-09-27	177	180	173	177	1,397,700	177
2016-09-26	179	182	177	178	415,500	178
2016-09-23	180	181	178	179	551,800	179
2016-09-21	178	180	176	180	671,200	180
2016-09-20	180	182	179	179	372,600	179
2016-09-16	180	181	180	181	165,400	181
2016-09-15	180	181	180	180	192,700	180
2016-09-14	180	183	180	181	374,900	181
2016-09-13	183	184	181	182	492,200	182
2016-09-12	185	186	182	183	726,900	183
2016-09-09	188	189	186	187	791,700	187
2016-09-08	189	189	187	188	322,300	188
2016-09-07	187	189	186	189	415,900	189
2016-09-06	187	191	187	188	1,144,900	188
2016-09-05	187	190	185	187	685,800	187
2016-09-02	188	191	185	185	1,108,000	185
2016-09-01	189	191	186	187	1,259,200	187
2016-08-31	189	190	186	186	794,300	186
2016-08-30	190	190	187	187	550,800	187
2016-08-29	185	197	185	187	1,860,600	187
2016-08-26	184	184	180	182	465,400	182
2016-08-25	184	184	181	183	620,300	183
2016-08-24	180	183	178	180	1,118,200	180
2016-08-23	179	181	177	179	877,400	179
2016-08-22	180	182	179	180	565,300	180
2016-08-19	181	184	177	181	1,339,900	181
2016-08-18	186	189	180	182	1,707,700	182
2016-08-17	195	196	189	190	1,849,300	190
2016-08-16	200	200	196	197	1,206,000	197
2016-08-15	200	202	200	200	416,200	200
2016-08-12	203	204	200	200	988,000	200
2016-08-10	197	209	196	201	1,981,300	201
2016-08-09	201	203	197	200	1,023,400	200
2016-08-08	200	205	200	201	1,145,200	201
2016-08-05	202	204	200	200	871,000	200
2016-08-04	208	212	200	202	1,643,200	202
2016-08-03	212	214	206	207	1,446,600	207
2016-08-02	216	219	214	215	715,200	215
2016-08-01	215	221	212	217	915,700	217
2016-07-29	223	226	210	215	2,889,000	215
2016-07-28	227	243	219	223	4,606,800	223
2016-07-27	228	230	225	227	690,600	227
2016-07-26	234	234	225	225	947,400	225
2016-07-25	245	256	233	234	3,417,300	234
2016-07-22	221	245	215	233	3,709,600	233
2016-07-21	228	228	221	222	772,000	222
2016-07-20	227	227	221	225	1,364,100	225
2016-07-19	210	232	207	230	4,299,000	230
2016-07-15	217	217	209	211	1,062,500	211
2016-07-14	218	219	214	215	560,400	215
2016-07-13	218	224	215	216	1,059,400	216
2016-07-12	215	222	215	218	795,200	218
2016-07-11	215	217	211	212	897,500	212
2016-07-08	217	219	207	209	1,237,000	209
2016-07-07	228	230	218	219	941,400	219
2016-07-06	231	235	227	228	809,900	228
2016-07-05	237	238	234	235	738,100	235
2016-07-04	229	240	229	238	854,600	238
2016-07-01	232	233	228	232	531,000	232
2016-06-30	235	235	231	231	659,700	231
2016-06-29	222	230	221	228	854,200	228
2016-06-28	214	222	213	218	1,032,900	218
2016-06-27	213	222	213	220	862,900	220
2016-06-24	235	239	202	212	2,093,400	212
2016-06-23	235	239	231	237	768,000	237
2016-06-22	239	240	233	235	767,000	235
2016-06-21	231	239	229	238	1,020,500	238
2016-06-20	227	237	227	233	1,006,200	233
2016-06-17	223	235	222	224	1,394,100	224
2016-06-16	230	232	223	223	1,804,600	223
2016-06-15	223	232	222	229	945,600	229
2016-06-14	233	235	226	229	1,341,300	229
2016-06-13	237	242	233	234	1,849,600	234
2016-06-10	253	253	245	247	1,289,400	247
2016-06-09	254	256	249	251	1,179,600	251
2016-06-08	256	259	253	254	1,942,900	254
2016-06-07	246	253	246	252	1,282,900	252
2016-06-06	245	250	243	246	1,344,300	246
2016-06-03	244	248	243	245	1,954,200	245
2016-06-02	242	247	240	244	1,449,700	244
2016-06-01	237	256	237	242	3,749,900	242
2016-05-31	240	242	236	238	1,049,000	238
2016-05-30	237	243	237	240	823,200	240
2016-05-27	238	240	235	237	1,221,400	237
2016-05-26	236	242	235	237	1,672,400	237
2016-05-25	236	247	233	235	3,449,500	235
2016-05-24	233	237	232	234	1,856,600	234
2016-05-23	227	237	226	233	2,870,400	233
2016-05-20	224	229	222	226	988,200	226
2016-05-19	223	227	222	224	990,500	224
2016-05-18	220	226	216	220	1,655,100	220
2016-05-17	218	221	217	220	1,261,200	220
2016-05-16	219	225	213	218	2,215,700	218
2016-05-13	226	226	219	223	1,444,300	223
2016-05-12	222	232	220	226	2,146,800	226
2016-05-11	221	233	217	226	4,928,500	226
2016-05-10	214	221	210	220	1,378,700	220
2016-05-09	209	230	207	215	3,156,500	215
2016-05-06	202	208	201	208	789,000	208
2016-05-02	196	203	196	202	936,600	202
2016-04-28	211	216	205	206	3,465,300	206
2016-04-27	215	224	210	220	3,487,300	220
2016-04-26	217	223	213	216	3,077,600	216
2016-04-25	219	225	214	216	2,094,100	216
2016-04-22	217	223	214	219	3,079,600	219
2016-04-21	205	221	205	217	4,928,100	217
2016-04-20	211	215	203	205	4,653,700	205
2016-04-19	192	238	191	215	18,920,900	215
2016-04-18	192	195	188	188	1,061,300	188
2016-04-15	196	203	196	198	1,471,600	198
2016-04-14	198	199	196	198	757,700	198
2016-04-13	198	200	195	196	727,000	196
2016-04-12	195	200	192	194	1,394,500	194
2016-04-11	185	197	183	196	1,764,100	196
2016-04-08	176	188	174	184	1,480,500	184
2016-04-07	174	181	174	178	1,160,700	178
2016-04-06	170	176	169	173	798,700	173
2016-04-05	183	183	172	174	1,101,700	174
2016-04-04	182	185	177	183	1,222,000	183
2016-04-01	191	193	181	182	1,515,900	182
2016-03-31	190	194	190	190	950,800	190
2016-03-30	196	197	190	191	1,179,400	191
2016-03-29	197	199	193	197	1,400,400	197
2016-03-28	192	199	191	199	1,759,900	199
2016-03-25	204	206	193	197	4,076,900	197
2016-03-24	216	217	212	212	943,300	212
2016-03-23	217	220	214	217	1,206,200	217
2016-03-22	217	217	214	215	762,300	215
2016-03-18	214	215	209	213	987,300	213
2016-03-17	222	224	212	214	2,247,300	214
2016-03-16	215	224	210	220	3,281,700	220
2016-03-15	214	217	213	213	1,005,900	213
2016-03-14	217	220	215	216	1,161,500	216
2016-03-11	210	216	209	214	1,466,300	214
2016-03-10	210	215	206	211	2,524,900	211
2016-03-09	209	209	204	205	2,128,700	205
2016-03-08	218	219	207	210	2,715,600	210
2016-03-07	218	223	214	217	3,322,600	217
2016-03-04	218	225	215	216	4,687,200	216
2016-03-03	224	232	217	220	8,386,100	220
2016-03-02	231	236	223	227	18,697,100	227
2016-03-01	215	243	207	232	55,345,900	232
2016-02-29	176	222	175	222	7,912,600	222
2016-02-26	171	177	169	172	1,746,900	172
2016-02-25	168	174	167	168	1,553,400	168
2016-02-24	171	171	165	169	1,426,500	169
2016-02-23	173	178	172	173	1,194,600	173
2016-02-22	169	172	168	171	699,700	171
2016-02-19	173	174	170	172	992,800	172
2016-02-18	166	177	166	174	1,774,800	174
2016-02-17	163	172	162	164	1,513,900	164
2016-02-16	153	170	152	163	1,998,800	163
2016-02-15	162	162	151	157	1,722,100	157
2016-02-12	150	156	148	148	2,219,800	148
2016-02-10	169	172	161	162	1,764,200	162
2016-02-09	169	173	168	169	1,530,000	169
2016-02-08	171	178	167	177	1,748,800	177
2016-02-05	175	181	171	172	3,384,200	172
2016-02-04	178	181	176	178	1,197,200	178
2016-02-03	184	184	177	179	1,738,400	179
2016-02-02	186	191	183	186	2,101,200	186
2016-02-01	177	193	176	192	4,051,600	192
2016-01-29	175	181	171	177	2,242,000	177
2016-01-28	176	181	174	175	1,874,600	175
2016-01-27	182	183	175	177	2,650,000	177
2016-01-26	172	185	170	174	5,966,000	174
2016-01-25	163	183	155	174	17,655,600	174
2016-01-22	205	215	203	214	2,024,000	214
2016-01-21	206	215	198	198	3,462,400	198
2016-01-20	224	224	202	203	1,870,700	203
2016-01-19	220	226	218	223	1,295,300	223
2016-01-18	223	225	214	223	2,368,200	223
2016-01-15	243	244	231	233	980,000	233
2016-01-14	241	242	231	240	3,207,500	240
2016-01-13	245	249	243	246	961,800	246
2016-01-12	252	254	240	240	3,027,500	240
2016-01-08	253	258	252	256	1,025,600	256
2016-01-07	255	262	253	256	1,294,700	256
2016-01-06	264	264	256	257	1,578,300	257
2016-01-05	265	267	261	262	1,040,700	262
2016-01-04	266	275	265	267	1,576,700	267

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