9424 日本通信(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 220 | 222 | 217 | 219 | 1,808,200 | 219 |
| 2022-12-29 | 218 | 220 | 218 | 218 | 1,775,100 | 218 |
| 2022-12-28 | 220 | 220 | 217 | 219 | 1,005,300 | 219 |
| 2022-12-27 | 217 | 221 | 216 | 220 | 1,673,200 | 220 |
| 2022-12-26 | 214 | 220 | 214 | 218 | 1,823,500 | 218 |
| 2022-12-23 | 212 | 215 | 209 | 213 | 1,868,200 | 213 |
| 2022-12-22 | 215 | 217 | 213 | 213 | 1,364,800 | 213 |
| 2022-12-21 | 211 | 216 | 210 | 214 | 2,127,600 | 214 |
| 2022-12-20 | 216 | 216 | 207 | 211 | 4,585,600 | 211 |
| 2022-12-19 | 218 | 220 | 215 | 216 | 2,471,400 | 216 |
| 2022-12-16 | 219 | 220 | 217 | 219 | 2,170,100 | 219 |
| 2022-12-15 | 221 | 222 | 220 | 220 | 903,800 | 220 |
| 2022-12-14 | 223 | 223 | 219 | 221 | 1,193,200 | 221 |
| 2022-12-13 | 220 | 223 | 220 | 221 | 1,433,700 | 221 |
| 2022-12-12 | 216 | 222 | 215 | 221 | 2,541,000 | 221 |
| 2022-12-09 | 219 | 222 | 218 | 218 | 1,632,900 | 218 |
| 2022-12-08 | 221 | 222 | 217 | 220 | 2,352,800 | 220 |
| 2022-12-07 | 220 | 225 | 220 | 222 | 1,720,000 | 222 |
| 2022-12-06 | 217 | 225 | 216 | 222 | 3,213,900 | 222 |
| 2022-12-05 | 220 | 220 | 215 | 217 | 3,497,400 | 217 |
| 2022-12-02 | 220 | 221 | 217 | 221 | 4,055,500 | 221 |
| 2022-12-01 | 225 | 225 | 221 | 221 | 2,585,000 | 221 |
| 2022-11-30 | 227 | 227 | 221 | 222 | 4,949,500 | 222 |
| 2022-11-29 | 233 | 234 | 227 | 229 | 5,239,200 | 229 |
| 2022-11-28 | 235 | 235 | 232 | 233 | 2,026,200 | 233 |
| 2022-11-25 | 234 | 237 | 232 | 235 | 2,989,300 | 235 |
| 2022-11-24 | 235 | 237 | 232 | 233 | 3,314,100 | 233 |
| 2022-11-22 | 227 | 234 | 227 | 232 | 4,549,000 | 232 |
| 2022-11-21 | 225 | 229 | 220 | 226 | 5,809,700 | 226 |
| 2022-11-18 | 224 | 229 | 222 | 223 | 3,905,900 | 223 |
| 2022-11-17 | 224 | 225 | 220 | 223 | 2,183,100 | 223 |
| 2022-11-16 | 225 | 227 | 222 | 223 | 4,157,500 | 223 |
| 2022-11-15 | 230 | 234 | 223 | 226 | 5,449,900 | 226 |
| 2022-11-14 | 250 | 254 | 230 | 230 | 13,746,500 | 230 |
| 2022-11-11 | 228 | 258 | 221 | 254 | 24,654,200 | 254 |
| 2022-11-10 | 224 | 229 | 222 | 224 | 4,317,900 | 224 |
| 2022-11-09 | 222 | 230 | 222 | 224 | 3,160,300 | 224 |
| 2022-11-08 | 220 | 223 | 218 | 222 | 2,188,500 | 222 |
| 2022-11-07 | 216 | 221 | 215 | 221 | 1,864,800 | 221 |
| 2022-11-04 | 213 | 217 | 210 | 214 | 1,937,800 | 214 |
| 2022-11-02 | 222 | 223 | 214 | 214 | 4,037,600 | 214 |
| 2022-11-01 | 224 | 226 | 222 | 224 | 1,649,600 | 224 |
| 2022-10-31 | 222 | 226 | 221 | 224 | 1,146,900 | 224 |
| 2022-10-28 | 222 | 223 | 219 | 221 | 2,412,400 | 221 |
| 2022-10-27 | 224 | 227 | 222 | 223 | 2,033,300 | 223 |
| 2022-10-26 | 226 | 229 | 222 | 223 | 2,669,600 | 223 |
| 2022-10-25 | 224 | 229 | 221 | 224 | 2,768,500 | 224 |
| 2022-10-24 | 227 | 227 | 220 | 224 | 3,332,400 | 224 |
| 2022-10-21 | 217 | 228 | 216 | 226 | 4,439,000 | 226 |
| 2022-10-20 | 215 | 218 | 212 | 217 | 1,479,000 | 217 |
| 2022-10-19 | 218 | 219 | 215 | 215 | 1,152,700 | 215 |
| 2022-10-18 | 214 | 219 | 214 | 218 | 2,009,200 | 218 |
| 2022-10-17 | 207 | 215 | 206 | 214 | 2,207,200 | 214 |
| 2022-10-14 | 211 | 211 | 207 | 208 | 1,956,900 | 208 |
| 2022-10-13 | 206 | 211 | 203 | 208 | 3,224,100 | 208 |
| 2022-10-12 | 207 | 209 | 205 | 207 | 1,818,700 | 207 |
| 2022-10-11 | 211 | 213 | 206 | 208 | 3,421,100 | 208 |
| 2022-10-07 | 213 | 215 | 211 | 211 | 2,073,800 | 211 |
| 2022-10-06 | 217 | 219 | 213 | 214 | 1,710,900 | 214 |
| 2022-10-05 | 228 | 228 | 216 | 216 | 3,671,100 | 216 |
| 2022-10-04 | 219 | 227 | 219 | 225 | 4,036,300 | 225 |
| 2022-10-03 | 219 | 219 | 210 | 216 | 3,506,500 | 216 |
| 2022-09-30 | 216 | 222 | 216 | 219 | 2,410,500 | 219 |
| 2022-09-29 | 216 | 221 | 213 | 219 | 3,080,900 | 219 |
| 2022-09-28 | 216 | 220 | 210 | 212 | 2,675,500 | 212 |
| 2022-09-27 | 216 | 219 | 214 | 216 | 2,172,300 | 216 |
| 2022-09-26 | 213 | 216 | 212 | 215 | 1,712,700 | 215 |
| 2022-09-22 | 212 | 216 | 211 | 215 | 2,591,600 | 215 |
| 2022-09-21 | 220 | 220 | 211 | 215 | 4,278,800 | 215 |
| 2022-09-20 | 223 | 224 | 218 | 220 | 3,085,000 | 220 |
| 2022-09-16 | 228 | 228 | 222 | 222 | 2,935,000 | 222 |
| 2022-09-15 | 228 | 231 | 226 | 229 | 1,309,500 | 229 |
| 2022-09-14 | 223 | 231 | 223 | 227 | 2,752,600 | 227 |
| 2022-09-13 | 229 | 233 | 227 | 229 | 3,738,500 | 229 |
| 2022-09-12 | 232 | 236 | 229 | 231 | 4,035,900 | 231 |
| 2022-09-09 | 227 | 235 | 225 | 230 | 5,709,700 | 230 |
| 2022-09-08 | 225 | 227 | 222 | 225 | 2,970,400 | 225 |
| 2022-09-07 | 222 | 225 | 219 | 225 | 2,348,400 | 225 |
| 2022-09-06 | 218 | 223 | 218 | 223 | 2,867,100 | 223 |
| 2022-09-05 | 213 | 218 | 211 | 216 | 2,866,100 | 216 |
| 2022-09-02 | 220 | 225 | 212 | 215 | 4,189,500 | 215 |
| 2022-09-01 | 225 | 225 | 218 | 219 | 5,131,700 | 219 |
| 2022-08-31 | 229 | 232 | 224 | 227 | 4,085,900 | 227 |
| 2022-08-30 | 222 | 232 | 220 | 225 | 4,449,100 | 225 |
| 2022-08-29 | 218 | 221 | 217 | 220 | 2,228,400 | 220 |
| 2022-08-26 | 226 | 229 | 222 | 223 | 3,365,800 | 223 |
| 2022-08-25 | 223 | 227 | 220 | 224 | 3,445,400 | 224 |
| 2022-08-24 | 231 | 232 | 221 | 223 | 8,318,100 | 223 |
| 2022-08-23 | 235 | 238 | 231 | 231 | 5,753,100 | 231 |
| 2022-08-22 | 233 | 239 | 229 | 230 | 4,434,500 | 230 |
| 2022-08-19 | 248 | 248 | 233 | 234 | 7,553,200 | 234 |
| 2022-08-18 | 232 | 246 | 232 | 245 | 7,159,300 | 245 |
| 2022-08-17 | 236 | 239 | 233 | 235 | 4,404,800 | 235 |
| 2022-08-16 | 231 | 238 | 228 | 235 | 7,520,500 | 235 |
| 2022-08-15 | 240 | 241 | 231 | 232 | 6,966,400 | 232 |
| 2022-08-12 | 245 | 253 | 241 | 241 | 11,029,400 | 241 |
| 2022-08-10 | 243 | 259 | 237 | 246 | 15,950,500 | 246 |
| 2022-08-09 | 230 | 253 | 229 | 245 | 21,189,500 | 245 |
| 2022-08-08 | 211 | 233 | 207 | 232 | 14,977,500 | 232 |
| 2022-08-05 | 215 | 221 | 208 | 213 | 15,081,800 | 213 |
| 2022-08-04 | 201 | 204 | 196 | 204 | 4,810,900 | 204 |
| 2022-08-03 | 200 | 202 | 197 | 200 | 2,228,000 | 200 |
| 2022-08-02 | 201 | 201 | 198 | 199 | 2,005,300 | 199 |
| 2022-08-01 | 199 | 202 | 196 | 201 | 2,002,600 | 201 |
| 2022-07-29 | 203 | 203 | 198 | 199 | 2,584,100 | 199 |
| 2022-07-28 | 204 | 205 | 200 | 203 | 1,654,200 | 203 |
| 2022-07-27 | 203 | 206 | 201 | 201 | 1,854,500 | 201 |
| 2022-07-26 | 200 | 203 | 198 | 203 | 2,252,700 | 203 |
| 2022-07-25 | 208 | 209 | 200 | 200 | 4,264,100 | 200 |
| 2022-07-22 | 211 | 212 | 207 | 208 | 1,951,100 | 208 |
| 2022-07-21 | 210 | 213 | 208 | 209 | 3,142,800 | 209 |
| 2022-07-20 | 211 | 215 | 210 | 212 | 2,067,700 | 212 |
| 2022-07-19 | 209 | 210 | 206 | 209 | 1,995,700 | 209 |
| 2022-07-15 | 213 | 214 | 207 | 210 | 4,160,300 | 210 |
| 2022-07-14 | 219 | 219 | 211 | 212 | 6,196,800 | 212 |
| 2022-07-13 | 228 | 235 | 217 | 219 | 12,184,300 | 219 |
| 2022-07-12 | 225 | 233 | 222 | 229 | 9,502,000 | 229 |
| 2022-07-11 | 203 | 233 | 202 | 229 | 27,434,200 | 229 |
| 2022-07-08 | 198 | 202 | 195 | 201 | 4,521,700 | 201 |
| 2022-07-07 | 194 | 198 | 194 | 198 | 1,934,900 | 198 |
| 2022-07-06 | 193 | 198 | 193 | 194 | 1,595,000 | 194 |
| 2022-07-05 | 200 | 200 | 193 | 194 | 2,849,200 | 194 |
| 2022-07-04 | 201 | 203 | 197 | 198 | 3,891,300 | 198 |
| 2022-07-01 | 201 | 203 | 196 | 197 | 3,569,800 | 197 |
| 2022-06-30 | 204 | 207 | 201 | 201 | 3,123,600 | 201 |
| 2022-06-29 | 199 | 206 | 198 | 205 | 4,154,600 | 205 |
| 2022-06-28 | 198 | 203 | 198 | 201 | 4,424,500 | 201 |
| 2022-06-27 | 195 | 200 | 193 | 198 | 2,698,400 | 198 |
| 2022-06-24 | 192 | 195 | 191 | 195 | 1,909,000 | 195 |
| 2022-06-23 | 190 | 193 | 190 | 190 | 1,157,300 | 190 |
| 2022-06-22 | 195 | 196 | 189 | 191 | 3,184,600 | 191 |
| 2022-06-21 | 194 | 199 | 190 | 195 | 3,140,600 | 195 |
| 2022-06-20 | 201 | 201 | 192 | 194 | 3,225,200 | 194 |
| 2022-06-17 | 185 | 200 | 183 | 195 | 7,032,200 | 195 |
| 2022-06-16 | 191 | 191 | 185 | 186 | 2,108,400 | 186 |
| 2022-06-15 | 192 | 194 | 187 | 188 | 2,238,500 | 188 |
| 2022-06-14 | 191 | 192 | 187 | 192 | 2,481,800 | 192 |
| 2022-06-13 | 195 | 197 | 193 | 193 | 1,494,700 | 193 |
| 2022-06-10 | 196 | 198 | 194 | 196 | 1,917,500 | 196 |
| 2022-06-09 | 195 | 201 | 193 | 198 | 3,345,000 | 198 |
| 2022-06-08 | 190 | 195 | 190 | 193 | 1,371,600 | 193 |
| 2022-06-07 | 193 | 193 | 189 | 191 | 1,846,500 | 191 |
| 2022-06-06 | 188 | 193 | 188 | 192 | 2,302,100 | 192 |
| 2022-06-03 | 190 | 191 | 187 | 189 | 2,598,700 | 189 |
| 2022-06-02 | 199 | 199 | 188 | 189 | 4,947,600 | 189 |
| 2022-06-01 | 198 | 202 | 198 | 198 | 2,696,300 | 198 |
| 2022-05-31 | 205 | 206 | 200 | 201 | 4,229,600 | 201 |
| 2022-05-30 | 206 | 207 | 202 | 205 | 4,167,200 | 205 |
| 2022-05-27 | 206 | 208 | 202 | 205 | 3,009,900 | 205 |
| 2022-05-26 | 196 | 207 | 196 | 206 | 6,923,400 | 206 |
| 2022-05-25 | 200 | 200 | 194 | 196 | 3,139,000 | 196 |
| 2022-05-24 | 200 | 203 | 197 | 201 | 2,451,200 | 201 |
| 2022-05-23 | 211 | 212 | 199 | 200 | 6,862,200 | 200 |
| 2022-05-20 | 201 | 212 | 200 | 211 | 6,603,900 | 211 |
| 2022-05-19 | 193 | 203 | 193 | 203 | 4,812,900 | 203 |
| 2022-05-18 | 199 | 203 | 195 | 201 | 6,364,300 | 201 |
| 2022-05-17 | 194 | 200 | 193 | 199 | 4,953,600 | 199 |
| 2022-05-16 | 195 | 203 | 193 | 195 | 6,476,500 | 195 |
| 2022-05-13 | 181 | 194 | 181 | 193 | 5,726,100 | 193 |
| 2022-05-12 | 191 | 196 | 182 | 183 | 9,182,000 | 183 |
| 2022-05-11 | 178 | 199 | 176 | 194 | 11,514,500 | 194 |
| 2022-05-10 | 171 | 174 | 167 | 173 | 3,028,700 | 173 |
| 2022-05-09 | 174 | 176 | 170 | 172 | 2,989,100 | 172 |
| 2022-05-06 | 176 | 178 | 171 | 177 | 2,639,400 | 177 |
| 2022-05-02 | 182 | 183 | 177 | 178 | 3,208,900 | 178 |
| 2022-04-28 | 185 | 185 | 180 | 182 | 2,389,900 | 182 |
| 2022-04-27 | 181 | 186 | 180 | 186 | 2,045,900 | 186 |
| 2022-04-26 | 182 | 186 | 179 | 186 | 2,203,800 | 186 |
| 2022-04-25 | 180 | 184 | 179 | 182 | 1,661,700 | 182 |
| 2022-04-22 | 188 | 188 | 181 | 184 | 4,103,700 | 184 |
| 2022-04-21 | 188 | 191 | 187 | 190 | 1,726,600 | 190 |
| 2022-04-20 | 192 | 193 | 187 | 187 | 2,624,000 | 187 |
| 2022-04-19 | 189 | 193 | 189 | 191 | 1,570,900 | 191 |
| 2022-04-18 | 195 | 195 | 188 | 189 | 2,914,500 | 189 |
| 2022-04-15 | 195 | 204 | 193 | 196 | 4,346,600 | 196 |
| 2022-04-14 | 193 | 198 | 192 | 197 | 1,875,800 | 197 |
| 2022-04-13 | 186 | 193 | 186 | 192 | 1,592,500 | 192 |
| 2022-04-12 | 185 | 189 | 183 | 186 | 2,036,100 | 186 |
| 2022-04-11 | 193 | 193 | 184 | 186 | 2,480,500 | 186 |
| 2022-04-08 | 190 | 193 | 189 | 191 | 1,423,500 | 191 |
| 2022-04-07 | 190 | 193 | 189 | 189 | 2,436,000 | 189 |
| 2022-04-06 | 201 | 202 | 193 | 194 | 4,306,900 | 194 |
| 2022-04-05 | 209 | 211 | 204 | 204 | 2,577,500 | 204 |
| 2022-04-04 | 216 | 218 | 205 | 207 | 5,025,000 | 207 |
| 2022-04-01 | 212 | 217 | 207 | 213 | 4,208,700 | 213 |
| 2022-03-31 | 207 | 215 | 207 | 212 | 4,188,900 | 212 |
| 2022-03-30 | 204 | 212 | 204 | 211 | 5,547,700 | 211 |
| 2022-03-29 | 195 | 203 | 194 | 201 | 5,654,700 | 201 |
| 2022-03-28 | 195 | 196 | 192 | 194 | 2,291,200 | 194 |
| 2022-03-25 | 194 | 196 | 191 | 195 | 2,683,900 | 195 |
| 2022-03-24 | 192 | 195 | 190 | 194 | 2,974,900 | 194 |
| 2022-03-23 | 192 | 197 | 192 | 194 | 2,964,800 | 194 |
| 2022-03-22 | 192 | 193 | 188 | 190 | 1,742,400 | 190 |
| 2022-03-18 | 184 | 191 | 183 | 191 | 3,507,100 | 191 |
| 2022-03-17 | 184 | 186 | 181 | 184 | 1,973,200 | 184 |
| 2022-03-16 | 181 | 181 | 178 | 181 | 1,489,900 | 181 |
| 2022-03-15 | 180 | 180 | 177 | 178 | 1,515,300 | 178 |
| 2022-03-14 | 177 | 183 | 177 | 180 | 1,853,300 | 180 |
| 2022-03-11 | 176 | 179 | 175 | 179 | 1,171,400 | 179 |
| 2022-03-10 | 177 | 180 | 176 | 178 | 2,066,200 | 178 |
| 2022-03-09 | 175 | 177 | 170 | 173 | 2,352,700 | 173 |
| 2022-03-08 | 173 | 179 | 172 | 176 | 2,372,000 | 176 |
| 2022-03-07 | 174 | 177 | 172 | 174 | 2,483,700 | 174 |
| 2022-03-04 | 185 | 185 | 178 | 181 | 2,889,400 | 181 |
| 2022-03-03 | 188 | 189 | 183 | 187 | 2,580,200 | 187 |
| 2022-03-02 | 186 | 189 | 182 | 187 | 3,765,000 | 187 |
| 2022-03-01 | 185 | 190 | 183 | 189 | 4,042,500 | 189 |
| 2022-02-28 | 179 | 184 | 176 | 183 | 2,970,300 | 183 |
| 2022-02-25 | 171 | 177 | 163 | 177 | 3,767,900 | 177 |
| 2022-02-24 | 171 | 176 | 163 | 167 | 6,053,700 | 167 |
| 2022-02-22 | 171 | 175 | 170 | 174 | 3,153,100 | 174 |
| 2022-02-21 | 176 | 177 | 171 | 173 | 2,419,100 | 173 |
| 2022-02-18 | 174 | 180 | 174 | 177 | 2,320,500 | 177 |
| 2022-02-17 | 181 | 182 | 178 | 179 | 1,858,400 | 179 |
| 2022-02-16 | 184 | 185 | 180 | 183 | 1,761,900 | 183 |
| 2022-02-15 | 183 | 185 | 180 | 181 | 1,968,400 | 181 |
| 2022-02-14 | 179 | 186 | 178 | 183 | 3,475,800 | 183 |
| 2022-02-10 | 188 | 189 | 178 | 183 | 6,786,600 | 183 |
| 2022-02-09 | 183 | 190 | 181 | 186 | 7,491,500 | 186 |
| 2022-02-08 | 197 | 204 | 181 | 183 | 18,041,500 | 183 |
| 2022-02-07 | 197 | 201 | 193 | 199 | 9,851,200 | 199 |
| 2022-02-04 | 182 | 196 | 174 | 194 | 28,249,400 | 194 |
| 2022-02-03 | 177 | 178 | 169 | 171 | 4,129,100 | 171 |
| 2022-02-02 | 169 | 175 | 168 | 174 | 2,052,800 | 174 |
| 2022-02-01 | 169 | 172 | 165 | 167 | 3,491,400 | 167 |
| 2022-01-31 | 160 | 168 | 160 | 165 | 3,364,000 | 165 |
| 2022-01-28 | 160 | 165 | 157 | 164 | 3,757,800 | 164 |
| 2022-01-27 | 167 | 168 | 156 | 160 | 5,685,100 | 160 |
| 2022-01-26 | 163 | 171 | 163 | 167 | 2,858,300 | 167 |
| 2022-01-25 | 174 | 175 | 164 | 164 | 4,613,900 | 164 |
| 2022-01-24 | 173 | 176 | 169 | 173 | 3,227,400 | 173 |
| 2022-01-21 | 174 | 177 | 172 | 176 | 2,293,100 | 176 |
| 2022-01-20 | 170 | 179 | 170 | 177 | 2,621,200 | 177 |
| 2022-01-19 | 180 | 181 | 173 | 174 | 3,976,000 | 174 |
| 2022-01-18 | 182 | 187 | 180 | 182 | 2,790,700 | 182 |
| 2022-01-17 | 186 | 187 | 182 | 182 | 2,168,500 | 182 |
| 2022-01-14 | 187 | 188 | 183 | 186 | 4,019,700 | 186 |
| 2022-01-13 | 192 | 193 | 188 | 188 | 2,913,600 | 188 |
| 2022-01-12 | 191 | 195 | 191 | 194 | 2,403,600 | 194 |
| 2022-01-11 | 189 | 192 | 185 | 191 | 3,721,600 | 191 |
| 2022-01-07 | 194 | 196 | 187 | 191 | 5,512,200 | 191 |
| 2022-01-06 | 195 | 197 | 191 | 195 | 2,969,600 | 195 |
| 2022-01-05 | 203 | 203 | 195 | 195 | 4,406,900 | 195 |
| 2022-01-04 | 204 | 205 | 201 | 203 | 1,269,100 | 203 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2009-06-25]1株→5株
