1. HOME >
  2. 株価時系列 >
  3. 9424 >
  4. 2021年

9424 日本通信(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302022031982032,673,800203
2021-12-291992051982033,045,600203
2021-12-282022031961984,343,500198
2021-12-272032041992002,820,000200
2021-12-242102102022052,955,800205
2021-12-232072102042092,083,000209
2021-12-222002072002062,604,000206
2021-12-212012031972013,394,600201
2021-12-202032061992003,157,400200
2021-12-172062072012042,305,800204
2021-12-162062112062081,828,600208
2021-12-152012061992052,286,700205
2021-12-142052092002023,288,100202
2021-12-132072102042072,636,100207
2021-12-102122122052074,773,800207
2021-12-092132162112152,086,900215
2021-12-082202222142143,541,000214
2021-12-072122212112194,063,800219
2021-12-062122182072105,467,900210
2021-12-032112182082168,348,500216
2021-12-0222923121121111,961,100211
2021-12-0126927022822928,133,600229
2021-11-3027027726727011,559,000270
2021-11-2926727726326713,380,000267
2021-11-2626827726227213,228,700272
2021-11-2527428825826638,545,400266
2021-11-2426127225927219,456,700272
2021-11-2224726624626417,765,500264
2021-11-1925926224724916,122,900249
2021-11-1827028425126140,955,400261
2021-11-1726427626227318,591,900273
2021-11-1625827024926924,669,300269
2021-11-1524626324325824,056,400258
2021-11-1223226122925050,314,700250
2021-11-1127928422823875,854,200238
2021-11-102052092022072,118,800207
2021-11-092082152042053,419,400205
2021-11-082042071972054,403,200205
2021-11-051952041932018,218,700201
2021-11-041961961851864,858,900186
2021-11-021961991941951,707,000195
2021-11-011951991931972,202,000197
2021-10-291991991931933,221,300193
2021-10-282002001961982,760,600198
2021-10-272022022002001,378,200200
2021-10-262002031992021,720,300202
2021-10-252002001952002,882,800200
2021-10-221992041982012,503,300201
2021-10-212052052002003,776,200200
2021-10-202072092052061,839,100206
2021-10-192032072032051,760,100205
2021-10-182062062012032,319,500203
2021-10-152012062012042,255,900204
2021-10-141982041982012,322,900201
2021-10-132002031972003,174,400200
2021-10-122072071992024,382,200202
2021-10-112082102042082,904,600208
2021-10-082122132062094,056,100209
2021-10-072212222112114,229,000211
2021-10-062232252172212,388,600221
2021-10-052202242142203,634,800220
2021-10-042342352212224,167,500222
2021-10-012322372312321,777,900232
2021-09-302322362312331,881,300233
2021-09-292312342282321,839,900232
2021-09-282332342292331,041,000233
2021-09-272372382332341,520,300234
2021-09-242322372322372,068,100237
2021-09-222312342282291,909,200229
2021-09-212322352292322,528,400232
2021-09-172322392322392,253,300239
2021-09-162422422292324,488,100232
2021-09-152422452402431,449,200243
2021-09-142452462412431,871,400243
2021-09-132432472402452,001,900245
2021-09-102422462412431,932,900243
2021-09-092392422362411,638,000241
2021-09-082422432382421,977,000242
2021-09-072442452342425,884,800242
2021-09-062532592402417,973,200241
2021-09-032552572432518,223,800251
2021-09-022432522432485,975,700248
2021-09-012522602422438,064,100243
2021-08-312452562432546,022,900254
2021-08-302482522402478,227,800247
2021-08-272352472322448,397,400244
2021-08-262272372262377,239,400237
2021-08-252202272172247,027,900224
2021-08-242112162112131,444,400213
2021-08-232092112072111,085,900211
2021-08-202092122062071,855,400207
2021-08-192122242072099,865,800209
2021-08-181962161962135,979,900213
2021-08-172022031971972,126,800197
2021-08-162062112022032,756,900203
2021-08-132042082042071,614,700207
2021-08-12204205202204701,700204
2021-08-112062072042051,468,100205
2021-08-101932061932052,293,800205
2021-08-061961981901952,326,900195
2021-08-051951991931962,258,300196
2021-08-042042041971972,941,400197
2021-08-032072102022032,425,700203
2021-08-022062102052091,392,800209
2021-07-302152152062062,961,300206
2021-07-292092152092151,601,800215
2021-07-282112142082082,042,000208
2021-07-27214214211211889,900211
2021-07-262152162122131,158,000213
2021-07-212132192122122,084,200212
2021-07-202112152112111,232,800211
2021-07-192142152112131,176,300213
2021-07-16214218213217922,200217
2021-07-152212212152151,844,200215
2021-07-142172212162211,261,500221
2021-07-132232232162172,269,300217
2021-07-122182242172213,180,200221
2021-07-092102202092194,633,200219
2021-07-082082152072113,315,300211
2021-07-072052102052061,377,100206
2021-07-062052092052081,172,700208
2021-07-052082112052062,046,900206
2021-07-022042092032071,706,200207
2021-07-012102102032042,889,300204
2021-06-302152152082092,541,400209
2021-06-292182182122133,432,800213
2021-06-282182202172181,041,600218
2021-06-252192202162181,178,800218
2021-06-242182192162182,271,700218
2021-06-232202242202221,270,000222
2021-06-222162212142212,252,200221
2021-06-212172172112142,943,300214
2021-06-182212242182191,655,800219
2021-06-172192222182211,153,600221
2021-06-162202232182221,173,000222
2021-06-152202232172221,549,900222
2021-06-142182202152201,551,700220
2021-06-112222222162162,226,700216
2021-06-102202212172201,737,400220
2021-06-092212232172231,637,300223
2021-06-082252252202201,676,000220
2021-06-072282282212244,275,100224
2021-06-042302312252272,373,900227
2021-06-032282342272312,798,000231
2021-06-022242322242313,819,700231
2021-06-012312322222234,239,100223
2021-05-312312352302312,199,500231
2021-05-282272332262312,890,300231
2021-05-272232302232282,899,800228
2021-05-262262272212252,311,000225
2021-05-252292292232262,130,100226
2021-05-242332352252255,124,300225
2021-05-212232342232325,896,900232
2021-05-202232242182202,639,800220
2021-05-192242272212233,605,000223
2021-05-182182252172244,695,100224
2021-05-172172212142153,032,500215
2021-05-142152212112173,693,100217
2021-05-132132202112145,015,700214
2021-05-122162202122164,076,500216
2021-05-112182212142184,864,800218
2021-05-102112242102226,808,200222
2021-05-0723223721021113,752,600211
2021-05-062302322262272,639,000227
2021-04-302302342282312,357,300231
2021-04-282352352292334,398,200233
2021-04-272282382282373,510,900237
2021-04-262242322222294,394,200229
2021-04-232252322212264,438,000226
2021-04-222262282232285,069,100228
2021-04-2123223722322611,309,500226
2021-04-202432472352397,280,100239
2021-04-192452502432433,822,600243
2021-04-162472512392476,743,400247
2021-04-1526426424624813,070,900248
2021-04-142562682562656,274,000265
2021-04-1327627825525613,931,600256
2021-04-122702812692768,030,900276
2021-04-0925327425227111,869,000271
2021-04-082562572502522,932,300252
2021-04-072532592532563,199,100256
2021-04-062602602512553,535,800255
2021-04-052632642582581,996,700258
2021-04-022612662582633,353,000263
2021-04-012572662572614,067,400261
2021-03-312492592482584,005,000258
2021-03-302462532432525,212,800252
2021-03-292522562412455,841,800245
2021-03-262472552472546,935,400254
2021-03-252462552392475,546,200247
2021-03-2426726723724715,304,700247
2021-03-232652732642717,733,100271
2021-03-222652682592633,450,300263
2021-03-192532652512626,789,300262
2021-03-182532552492543,742,800254
2021-03-172482562472515,758,200251
2021-03-162442492402465,032,800246
2021-03-152452502422455,384,600245
2021-03-122412482372429,879,400242
2021-03-112432502382427,916,200242
2021-03-1024925023424215,165,200242
2021-03-0925426224724713,464,700247
2021-03-0826627125125210,580,900252
2021-03-0526927225726513,979,200265
2021-03-0427629027527511,142,500275
2021-03-0328428827028411,481,100284
2021-03-0228829426528218,926,200282
2021-03-0127328826928714,043,500287
2021-02-2626528126127415,079,000274
2021-02-2527128325927015,751,400270
2021-02-2425827425227311,763,300273
2021-02-2224825924125812,939,300258
2021-02-192252442242449,243,400244
2021-02-1823524322522711,458,900227
2021-02-172222302212295,139,400229
2021-02-162202262152216,012,800221
2021-02-152252282202235,171,300223
2021-02-122192252132257,322,800225
2021-02-102072182072156,373,500215
2021-02-092042122032088,945,900208
2021-02-081942061932057,798,400205
2021-02-051931951911923,316,600192
2021-02-041881911881901,483,000190
2021-02-031931951881903,315,000190
2021-02-0218320318019212,043,200192
2021-02-011791841751822,034,900182
2021-01-291831841781792,613,600179
2021-01-281801831781832,757,500183
2021-01-271831841811821,174,900182
2021-01-261841851811831,484,600183
2021-01-251821841801841,460,900184
2021-01-221791821781811,389,300181
2021-01-211791831781802,284,300180
2021-01-201821831761782,493,200178
2021-01-191751851731806,147,200180
2021-01-181721751711751,884,700175
2021-01-151691741691722,251,800172
2021-01-141761781691703,017,400170
2021-01-131701781701763,432,500176
2021-01-121681721681711,415,100171
2021-01-081681711671711,832,600171
2021-01-071691711681681,957,600168
2021-01-061661721661712,574,600171
2021-01-051681711671692,547,100169
2021-01-041661681601665,295,600166

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