9424 日本通信(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	109	110	106	106	2,663,100	106
2017-12-28	105	111	105	109	3,413,700	109
2017-12-27	102	107	101	105	3,417,300	105
2017-12-26	103	104	101	101	4,187,400	101
2017-12-25	106	106	104	104	1,947,400	104
2017-12-22	105	108	105	106	2,743,600	106
2017-12-21	109	109	105	105	3,322,500	105
2017-12-20	112	112	109	109	2,191,300	109
2017-12-19	114	114	112	112	883,500	112
2017-12-18	114	114	111	114	2,399,100	114
2017-12-15	114	115	113	114	1,828,000	114
2017-12-14	115	115	113	114	1,466,400	114
2017-12-13	114	115	114	114	526,400	114
2017-12-12	114	116	114	114	1,309,700	114
2017-12-11	114	115	113	114	889,000	114
2017-12-08	113	115	113	114	1,463,400	114
2017-12-07	113	115	113	114	1,339,800	114
2017-12-06	117	117	113	114	2,594,600	114
2017-12-05	121	121	117	117	3,590,900	117
2017-12-04	125	125	122	122	1,189,600	122
2017-12-01	123	128	122	125	4,923,200	125
2017-11-30	125	127	121	121	6,926,100	121
2017-11-29	126	126	125	125	731,800	125
2017-11-28	126	126	125	125	750,000	125
2017-11-27	126	128	125	125	786,700	125
2017-11-24	126	128	126	126	951,000	126
2017-11-22	126	128	126	126	809,300	126
2017-11-21	128	128	126	126	721,800	126
2017-11-20	127	129	126	127	633,000	127
2017-11-17	129	129	127	128	1,178,200	128
2017-11-16	125	129	125	128	874,900	128
2017-11-15	130	131	124	125	2,342,300	125
2017-11-13	130	134	129	133	2,671,300	133
2017-11-10	126	130	126	129	1,349,000	129
2017-11-09	127	129	127	127	1,587,300	127
2017-11-08	128	129	127	128	1,799,000	128
2017-11-07	129	130	128	128	2,225,200	128
2017-11-06	131	132	130	130	1,327,000	130
2017-11-02	133	133	132	132	873,300	132
2017-11-01	133	134	133	133	1,056,900	133
2017-10-31	134	135	133	133	629,300	133
2017-10-30	135	136	134	135	1,049,000	135
2017-10-27	133	136	132	135	1,554,500	135
2017-10-26	137	138	133	134	1,710,500	134
2017-10-25	138	139	137	137	743,100	137
2017-10-24	140	140	138	138	1,145,600	138
2017-10-23	138	139	138	139	680,500	139
2017-10-20	139	141	137	138	2,426,400	138
2017-10-19	140	142	139	139	1,034,500	139
2017-10-18	140	140	139	140	300,700	140
2017-10-17	140	140	139	139	533,600	139
2017-10-16	140	140	139	140	295,900	140
2017-10-13	140	142	139	139	864,300	139
2017-10-12	140	141	139	139	694,100	139
2017-10-11	138	142	138	140	1,244,600	140
2017-10-10	140	140	137	139	933,800	139
2017-10-06	140	142	139	139	663,500	139
2017-10-05	141	142	140	140	941,200	140
2017-10-04	140	141	140	140	401,800	140
2017-10-03	140	141	140	140	498,000	140
2017-10-02	140	142	140	140	491,800	140
2017-09-29	141	142	140	140	574,700	140
2017-09-28	141	143	140	141	430,500	141
2017-09-27	143	143	140	140	515,000	140
2017-09-26	139	143	139	143	772,300	143
2017-09-25	140	143	138	140	1,211,500	140
2017-09-22	143	143	138	140	1,069,300	140
2017-09-21	139	144	139	142	1,710,500	142
2017-09-20	139	139	137	139	589,300	139
2017-09-19	137	139	136	138	923,900	138
2017-09-15	135	137	135	136	516,300	136
2017-09-14	135	138	134	137	697,500	137
2017-09-13	137	138	134	134	541,000	134
2017-09-12	132	137	132	136	1,129,100	136
2017-09-11	131	135	130	132	942,100	132
2017-09-08	132	133	131	131	703,600	131
2017-09-07	133	134	132	132	1,218,700	132
2017-09-06	131	134	130	133	1,342,900	133
2017-09-05	138	139	134	134	1,678,300	134
2017-09-04	140	140	138	138	709,200	138
2017-09-01	143	143	140	140	1,127,500	140
2017-08-31	142	143	141	143	506,700	143
2017-08-30	142	143	141	142	484,200	142
2017-08-29	141	142	140	142	517,400	142
2017-08-28	142	143	142	142	369,700	142
2017-08-25	142	142	141	142	496,100	142
2017-08-24	142	142	140	141	644,700	141
2017-08-23	142	143	141	143	432,700	143
2017-08-22	143	143	140	141	1,230,100	141
2017-08-21	143	144	140	143	965,100	143
2017-08-18	145	145	143	143	1,130,000	143
2017-08-17	145	148	144	148	1,354,100	148
2017-08-16	141	145	140	144	1,117,400	144
2017-08-15	140	141	139	140	1,062,900	140
2017-08-14	141	142	136	138	1,749,000	138
2017-08-10	145	146	144	144	1,217,400	144
2017-08-09	149	149	144	146	1,958,000	146
2017-08-08	148	149	147	147	1,068,300	147
2017-08-07	149	150	148	149	2,102,000	149
2017-08-04	160	162	146	148	6,009,200	148
2017-08-03	161	165	160	161	1,232,700	161
2017-08-02	162	163	161	162	507,000	162
2017-08-01	165	167	160	162	2,600,200	162
2017-07-31	164	165	162	164	1,751,500	164
2017-07-28	166	166	164	165	873,600	165
2017-07-27	167	167	165	167	492,800	167
2017-07-26	165	167	164	167	1,063,400	167
2017-07-25	165	166	163	165	515,700	165
2017-07-24	164	165	164	164	491,600	164
2017-07-21	165	166	165	166	377,200	166
2017-07-20	165	166	164	166	562,600	166
2017-07-19	165	169	164	164	3,575,100	164
2017-07-18	167	167	163	164	966,900	164
2017-07-14	169	170	166	166	887,000	166
2017-07-13	171	172	168	168	1,711,800	168
2017-07-12	166	173	165	171	4,249,800	171
2017-07-11	165	167	165	166	438,600	166
2017-07-10	166	167	165	166	604,400	166
2017-07-07	165	167	164	165	953,400	165
2017-07-06	164	167	163	166	2,278,000	166
2017-07-05	164	164	161	163	1,432,100	163
2017-07-04	166	167	163	163	1,481,700	163
2017-07-03	167	168	166	167	503,700	167
2017-06-30	167	168	165	166	1,062,800	166
2017-06-29	169	170	167	168	1,033,600	168
2017-06-28	168	171	167	167	1,825,900	167
2017-06-27	167	170	166	168	1,337,800	168
2017-06-26	166	170	165	167	1,276,200	167
2017-06-23	167	168	163	166	1,515,400	166
2017-06-22	163	168	163	166	1,090,700	166
2017-06-21	164	166	163	163	870,200	163
2017-06-20	170	170	164	165	1,264,600	165
2017-06-19	165	170	164	168	2,278,400	168
2017-06-16	162	165	161	164	1,377,800	164
2017-06-15	161	162	161	161	434,400	161
2017-06-14	163	163	161	161	481,400	161
2017-06-13	160	163	160	161	946,600	161
2017-06-12	163	164	161	161	993,000	161
2017-06-09	163	164	162	163	683,600	163
2017-06-08	164	166	162	162	2,438,900	162
2017-06-07	164	164	161	164	1,965,100	164
2017-06-06	167	167	163	164	1,957,400	164
2017-06-05	168	170	166	167	1,162,400	167
2017-06-02	165	168	165	168	1,166,800	168
2017-06-01	166	168	165	165	1,486,900	165
2017-05-31	166	168	165	166	1,556,000	166
2017-05-30	168	169	166	167	1,460,600	167
2017-05-29	172	172	168	169	1,791,000	169
2017-05-26	175	175	171	172	1,503,600	172
2017-05-25	175	177	175	175	1,123,000	175
2017-05-24	176	179	175	176	1,614,600	176
2017-05-23	176	179	175	175	1,830,500	175
2017-05-22	175	177	174	176	931,800	176
2017-05-19	174	176	173	175	810,500	175
2017-05-18	176	177	172	174	1,056,500	174
2017-05-17	176	179	176	177	900,300	177
2017-05-16	177	180	176	177	1,483,600	177
2017-05-15	180	180	177	178	859,000	178
2017-05-12	181	182	177	181	954,200	181
2017-05-11	183	185	182	183	626,800	183
2017-05-10	180	186	179	183	1,523,400	183
2017-05-09	179	185	178	179	2,210,300	179
2017-05-08	176	179	175	177	1,279,700	177
2017-05-02	175	175	172	174	707,200	174
2017-05-01	174	175	174	175	294,000	175
2017-04-28	175	176	174	175	623,200	175
2017-04-27	175	176	174	174	746,800	174
2017-04-26	172	175	172	174	1,221,800	174
2017-04-25	171	173	169	171	877,700	171
2017-04-24	177	177	172	172	1,333,400	172
2017-04-21	173	178	173	176	729,000	176
2017-04-20	178	178	175	175	434,300	175
2017-04-19	176	177	175	175	653,800	175
2017-04-18	175	179	174	176	1,092,200	176
2017-04-17	167	175	166	174	1,263,600	174
2017-04-14	174	175	170	170	1,345,900	170
2017-04-13	173	177	172	175	1,114,800	175
2017-04-12	176	177	173	175	1,655,600	175
2017-04-11	184	184	178	178	1,857,800	178
2017-04-10	186	188	185	186	592,300	186
2017-04-07	187	189	182	187	1,847,700	187
2017-04-06	191	192	185	186	1,522,100	186
2017-04-05	190	194	190	191	906,700	191
2017-04-04	194	196	190	191	1,299,600	191
2017-04-03	190	198	190	195	2,886,200	195
2017-03-31	190	200	188	191	2,904,600	191
2017-03-30	193	193	189	189	1,023,900	189
2017-03-29	189	193	188	193	1,254,500	193
2017-03-28	190	191	187	188	1,164,700	188
2017-03-27	193	194	189	190	1,225,300	190
2017-03-24	192	195	191	194	910,900	194
2017-03-23	196	197	191	192	1,686,600	192
2017-03-22	195	199	194	196	2,076,500	196
2017-03-21	196	201	195	200	3,315,900	200
2017-03-17	192	197	190	196	1,848,300	196
2017-03-16	193	194	189	193	1,505,600	193
2017-03-15	194	196	192	193	1,027,200	193
2017-03-14	192	195	189	194	2,395,900	194
2017-03-13	202	202	191	192	3,760,200	192
2017-03-10	205	205	201	202	2,405,800	202
2017-03-09	203	204	200	203	3,520,900	203
2017-03-08	196	201	196	199	3,238,800	199
2017-03-07	198	203	195	196	6,368,500	196
2017-03-06	191	198	190	198	5,700,500	198
2017-03-03	187	191	185	189	2,513,400	189
2017-03-02	187	187	185	186	968,300	186
2017-03-01	184	186	183	185	1,639,700	185
2017-02-28	184	189	183	183	3,084,100	183
2017-02-27	182	187	182	183	1,947,000	183
2017-02-24	184	185	182	183	1,230,300	183
2017-02-23	188	189	182	182	3,413,100	182
2017-02-22	180	181	179	181	770,400	181
2017-02-21	180	181	179	179	1,013,400	179
2017-02-20	179	181	179	180	636,600	180
2017-02-17	179	180	178	179	1,179,200	179
2017-02-16	180	183	179	179	1,407,400	179
2017-02-15	179	182	178	179	1,882,800	179
2017-02-14	180	180	178	179	1,229,600	179
2017-02-13	183	183	178	178	1,592,200	178
2017-02-10	179	179	177	179	1,436,500	179
2017-02-09	177	182	176	177	3,100,000	177
2017-02-08	177	179	174	176	2,342,700	176
2017-02-07	182	182	177	178	2,484,000	178
2017-02-06	185	185	180	181	3,395,400	181
2017-02-03	181	193	176	182	34,766,300	182
2017-02-02	183	208	181	190	54,669,600	190
2017-02-01	186	189	173	174	11,690,200	174
2017-01-31	172	173	170	171	743,900	171
2017-01-30	172	175	171	174	1,788,900	174
2017-01-27	167	180	167	169	6,702,500	169
2017-01-26	168	168	166	167	700,300	167
2017-01-25	167	169	166	167	977,100	167
2017-01-24	167	168	166	166	829,000	166
2017-01-23	169	169	167	167	669,200	167
2017-01-20	168	169	167	169	419,800	169
2017-01-19	170	171	166	167	876,900	167
2017-01-18	171	172	168	169	924,500	169
2017-01-17	177	178	170	170	4,078,800	170
2017-01-16	169	189	167	182	8,059,500	182
2017-01-13	167	169	167	169	832,400	169
2017-01-12	171	173	168	168	1,814,500	168
2017-01-11	171	172	171	171	653,100	171
2017-01-10	172	174	169	172	1,559,700	172
2017-01-06	170	175	169	172	2,260,400	172
2017-01-05	168	172	167	169	1,598,300	169
2017-01-04	166	169	165	167	1,308,400	167

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