1. HOME >
  2. 株価時系列 >
  3. 9424 >
  4. 2020年

9424 日本通信(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301751771701704,202,200170
2020-12-291741771721772,136,500177
2020-12-281781801711734,539,300173
2020-12-251791801761792,748,800179
2020-12-241751821751812,855,100181
2020-12-231701761701743,368,500174
2020-12-221751761701725,381,300172
2020-12-211831831761774,939,800177
2020-12-181871871811834,818,100183
2020-12-171861901851872,117,100187
2020-12-161931931861863,850,400186
2020-12-151961961911912,111,000191
2020-12-141921981911962,608,900196
2020-12-111911931911921,724,300192
2020-12-101951961921932,727,700193
2020-12-092002001951962,934,500196
2020-12-081932001902004,986,700200
2020-12-072022051931947,125,500194
2020-12-041861971861947,116,500194
2020-12-031992001901906,366,400190
2020-12-022052052002023,515,200202
2020-12-012052062022042,728,900204
2020-11-302112112032033,392,400203
2020-11-272092112062112,405,200211
2020-11-262072102062092,120,000209
2020-11-252072092052051,827,500205
2020-11-242052082052071,773,300207
2020-11-202032062022052,444,300205
2020-11-192042082032072,728,500207
2020-11-182042082032042,849,100204
2020-11-172072082022042,326,100204
2020-11-162052092022082,766,600208
2020-11-132102102032033,706,400203
2020-11-122122132092132,864,200213
2020-11-112052122052103,290,800210
2020-11-102112112052053,798,400205
2020-11-092112142092102,657,300210
2020-11-062052132012117,301,400211
2020-11-052082092022073,184,100207
2020-11-042032072002073,734,400207
2020-11-022002011972012,720,100201
2020-10-302032061961984,639,200198
2020-10-292012072012071,866,000207
2020-10-282072092042062,926,200206
2020-10-272012101982086,385,700208
2020-10-262062102032034,568,300203
2020-10-232082102032075,053,900207
2020-10-222132142072085,068,900208
2020-10-212152202132164,845,200216
2020-10-202122132082112,472,100211
2020-10-192102162062153,766,100215
2020-10-162142152072084,629,300208
2020-10-152202202142153,750,700215
2020-10-142282292212214,349,700221
2020-10-132282302252292,662,300229
2020-10-122282302242282,297,600228
2020-10-092292302212284,289,000228
2020-10-082302312282302,783,700230
2020-10-072262312252314,792,100231
2020-10-062242292212284,908,600228
2020-10-052212232202232,283,700223
2020-10-022212262172194,928,700219
2020-09-302232242192223,629,400222
2020-09-2921422621422510,129,100225
2020-09-282152172092148,393,400214
2020-09-252262272152158,981,100215
2020-09-242262292212257,303,300225
2020-09-232252312242295,947,100229
2020-09-1822923122322516,688,200225
2020-09-1723823822623216,154,000232
2020-09-162402422352387,891,700238
2020-09-1523423922923812,741,000238
2020-09-142332362292358,725,300235
2020-09-1123023322422810,511,500228
2020-09-1023624522422934,366,800229
2020-09-0922423822423627,307,300236
2020-09-082302302242288,371,600228
2020-09-0723323622523011,505,700230
2020-09-0422223022122912,416,400229
2020-09-0322823922422831,877,100228
2020-09-0223123321922525,273,600225
2020-09-0121423321422929,746,500229
2020-08-3121522521121537,634,600215
2020-08-2821621820020714,000,300207
2020-08-272122172112156,954,000215
2020-08-262082122062115,344,500211
2020-08-252082102052072,991,800207
2020-08-242032082012073,812,400207
2020-08-212012052012024,177,700202
2020-08-202032052002025,763,100202
2020-08-1920121920020533,284,400205
2020-08-181992011971992,310,300199
2020-08-172052061982014,425,700201
2020-08-142042082042042,850,400204
2020-08-132092122042055,244,900205
2020-08-122072082022074,938,300207
2020-08-112142152062096,338,200209
2020-08-0719921019820712,203,900207
2020-08-061982021962015,547,200201
2020-08-052012031961974,146,100197
2020-08-041972011962005,723,400200
2020-08-031931991901969,817,400196
2020-07-3119820018618812,525,900188
2020-07-301962041962008,027,400200
2020-07-2920020219319410,108,700194
2020-07-2821521720020212,717,400202
2020-07-2721322121121212,041,800212
2020-07-2221622421021734,510,100217
2020-07-2120722320422050,774,900220
2020-07-2018621318621036,146,400210
2020-07-171891911811829,264,400182
2020-07-1619119318618810,245,400188
2020-07-1520520618819126,803,200191
2020-07-1421021719819935,228,800199
2020-07-1321221520220714,283,900207
2020-07-1022222820621028,473,600210
2020-07-0922623821922741,813,000227
2020-07-0821722821622725,444,400227
2020-07-0721521920821426,047,700214
2020-07-0620521820521844,930,300218
2020-07-0319420919120460,599,100204
2020-07-0218419918119752,257,600197
2020-07-0119119717617956,508,500179
2020-06-3017518317018215,748,700182
2020-06-2918518617017221,077,900172
2020-06-2617418717218626,181,600186
2020-06-2517619117017433,368,600174
2020-06-2417519617117979,446,800179
2020-06-231691711621664,879,600166
2020-06-221611681611662,891,000166
2020-06-191611621591621,638,800162
2020-06-181601611571611,796,700161
2020-06-171581631571604,152,000160
2020-06-161551601541583,673,900158
2020-06-151621631511517,429,200151
2020-06-1215217115115813,890,400158
2020-06-111731741611628,190,000162
2020-06-101771781721735,396,700173
2020-06-091831841771796,426,900179
2020-06-0817319017218016,542,200180
2020-06-051721731691723,939,100172
2020-06-041771771701713,435,000171
2020-06-031801811741764,357,000176
2020-06-021741771731761,961,900176
2020-06-011741761721732,568,900173
2020-05-291761761741742,545,200174
2020-05-281741781731775,134,300177
2020-05-271721761701753,752,300175
2020-05-261821821731743,937,400174
2020-05-251791801751803,653,700180
2020-05-221821821751765,353,200176
2020-05-211831871801836,400,300183
2020-05-201741811721806,337,300180
2020-05-191761781711725,742,700172
2020-05-181671751631727,116,500172
2020-05-151691721621655,964,800165
2020-05-1417518516716720,848,700167
2020-05-131661691641663,277,400166
2020-05-121611691601674,930,800167
2020-05-111551611551604,098,500160
2020-05-081511561501564,197,200156
2020-05-071511511471502,633,400150
2020-05-011561561491503,695,400150
2020-04-301571591551563,430,100156
2020-04-281541551521532,092,400153
2020-04-271521561511542,646,000154
2020-04-241551551511522,477,400152
2020-04-231581601541562,308,500156
2020-04-221621631571583,283,900158
2020-04-211701701631663,135,700166
2020-04-201701721671702,572,200170
2020-04-171711751701704,399,500170
2020-04-161651701641682,414,800168
2020-04-151661681651662,816,800166
2020-04-141681721661674,793,400167
2020-04-131631681631673,214,100167
2020-04-101651661591642,997,400164
2020-04-091651701611634,433,200163
2020-04-081591661571654,284,200165
2020-04-071611621551604,260,700160
2020-04-061471571471574,493,200157
2020-04-031551571461505,820,500150
2020-04-021511571511552,906,800155
2020-04-011581601511523,365,000152
2020-03-311611631581593,404,400159
2020-03-301581651571594,435,300159
2020-03-271701701611634,178,300163
2020-03-261641681621664,349,600166
2020-03-251661681631685,971,300168
2020-03-241581631561594,690,200159
2020-03-231481561481535,628,900153
2020-03-191561571481525,668,700152
2020-03-181541601481487,499,900148
2020-03-171391521361529,793,200152
2020-03-161471541411428,364,000142
2020-03-1313714713314210,278,300142
2020-03-1215516114715011,369,900150
2020-03-111671751591607,007,100160
2020-03-1014916914116712,533,000167
2020-03-0917317415615910,077,600159
2020-03-061861871821834,423,800183
2020-03-051921951881913,302,700191
2020-03-041811941801936,573,900193
2020-03-031951981821858,844,700185
2020-03-0217019616918710,224,600187
2020-02-2817818016917212,611,700172
2020-02-271991991831888,653,900188
2020-02-261992051921988,878,400198
2020-02-251962071952025,623,300202
2020-02-212152152072114,158,400211
2020-02-202162242122156,263,600215
2020-02-192062182062176,654,100217
2020-02-182192202052058,907,000205
2020-02-172272292212225,158,600222
2020-02-142302312282292,889,100229
2020-02-132342352312312,447,100231
2020-02-122312362312342,841,800234
2020-02-102302332282314,594,100231
2020-02-072312362292318,678,700231
2020-02-062392412342355,999,300235
2020-02-0524924923923911,166,300239
2020-02-0424026723825042,603,100250
2020-02-0323024522924014,078,200240
2020-01-312342382332363,697,200236
2020-01-302432452312328,346,000232
2020-01-292432442352377,058,600237
2020-01-282332462332467,821,500246
2020-01-272332382302356,458,800235
2020-01-242452472402405,131,600240
2020-01-232472532442469,251,000246
2020-01-222382482372489,751,300248
2020-01-212392432372397,720,900239
2020-01-202392392352373,995,800237
2020-01-172312342252346,919,300234
2020-01-162342342282305,966,000230
2020-01-152372382342343,628,300234
2020-01-142402432362395,293,800239
2020-01-102332402322376,577,600237
2020-01-092392402312348,195,500234
2020-01-0824124222723218,392,900232
2020-01-072422472412445,066,100244
2020-01-0624524523824011,417,700240

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