9424 日本通信(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	230	230	226	228	1,216,100	228
2023-12-28	225	230	224	229	1,565,000	229
2023-12-27	221	226	221	224	2,109,100	224
2023-12-26	222	225	219	219	1,193,100	219
2023-12-25	227	227	221	221	1,579,500	221
2023-12-22	225	227	225	227	907,600	227
2023-12-21	227	228	225	225	942,700	225
2023-12-20	231	232	228	228	1,591,700	228
2023-12-19	228	233	228	233	2,039,700	233
2023-12-18	234	234	226	228	3,128,200	228
2023-12-15	222	233	221	233	4,579,200	233
2023-12-14	225	228	222	223	1,445,200	223
2023-12-13	223	225	221	223	1,275,800	223
2023-12-12	225	225	220	222	1,702,500	222
2023-12-11	226	228	224	226	1,263,000	226
2023-12-08	226	229	224	226	2,157,400	226
2023-12-07	230	230	226	227	2,092,400	227
2023-12-06	229	233	229	232	1,750,400	232
2023-12-05	226	233	225	231	2,429,500	231
2023-12-04	223	229	222	227	1,537,000	227
2023-12-01	228	229	222	223	2,521,900	223
2023-11-30	232	235	226	227	2,342,400	227
2023-11-29	230	235	230	232	2,638,200	232
2023-11-28	228	231	226	231	1,967,800	231
2023-11-27	225	229	224	227	1,863,800	227
2023-11-24	227	230	222	224	2,334,100	224
2023-11-22	219	226	219	225	2,690,600	225
2023-11-21	219	224	219	223	2,253,100	223
2023-11-20	212	219	212	216	2,176,600	216
2023-11-17	211	213	209	212	2,339,800	212
2023-11-16	218	219	214	214	2,483,200	214
2023-11-15	217	223	217	221	3,124,600	221
2023-11-14	217	220	216	217	2,278,900	217
2023-11-13	228	230	215	215	5,595,800	215
2023-11-10	213	223	212	221	8,103,400	221
2023-11-09	214	214	209	214	2,505,200	214
2023-11-08	212	215	209	212	2,219,500	212
2023-11-07	211	214	210	211	1,398,200	211
2023-11-06	212	214	210	213	1,710,200	213
2023-11-02	204	210	204	208	2,031,000	208
2023-11-01	207	207	202	203	2,009,100	203
2023-10-31	201	206	199	206	2,104,800	206
2023-10-30	197	202	197	201	1,854,400	201
2023-10-27	199	202	198	200	1,588,500	200
2023-10-26	201	204	198	198	1,638,200	198
2023-10-25	205	209	204	204	2,169,400	204
2023-10-24	197	204	194	202	2,745,500	202
2023-10-23	203	203	195	196	3,402,800	196
2023-10-20	206	207	202	204	2,534,600	204
2023-10-19	208	210	208	208	1,053,500	208
2023-10-18	212	212	208	211	1,220,100	211
2023-10-17	209	213	209	212	1,935,900	212
2023-10-16	212	213	206	206	3,128,300	206
2023-10-13	216	217	213	213	1,724,900	213
2023-10-12	216	218	214	218	1,076,900	218
2023-10-11	216	219	215	215	708,400	215
2023-10-10	215	219	214	218	1,325,200	218
2023-10-06	215	217	213	214	1,331,600	214
2023-10-05	212	216	212	215	1,198,600	215
2023-10-04	211	214	210	210	3,160,700	210
2023-10-03	214	219	214	216	1,543,300	216
2023-10-02	218	222	214	214	2,053,000	214
2023-09-29	219	220	216	219	2,032,100	219
2023-09-28	223	223	218	218	1,512,100	218
2023-09-27	218	223	218	221	1,404,500	221
2023-09-26	221	223	219	219	991,800	219
2023-09-25	219	222	219	222	857,100	222
2023-09-22	214	222	213	220	1,480,400	220
2023-09-21	219	221	215	215	1,806,700	215
2023-09-20	220	221	218	219	1,268,200	219
2023-09-19	221	223	218	220	2,784,100	220
2023-09-15	224	225	222	222	1,508,900	222
2023-09-14	230	230	224	224	2,368,100	224
2023-09-13	231	233	230	231	1,442,600	231
2023-09-12	224	232	224	230	2,854,000	230
2023-09-11	224	225	221	224	1,975,400	224
2023-09-08	222	226	222	224	1,763,300	224
2023-09-07	224	225	222	223	1,805,800	223
2023-09-06	225	226	224	226	643,200	226
2023-09-05	222	226	222	226	1,130,600	226
2023-09-04	223	226	222	223	976,800	223
2023-09-01	225	225	222	224	1,344,700	224
2023-08-31	224	227	224	226	885,400	226
2023-08-30	226	227	223	224	1,271,100	224
2023-08-29	224	227	224	225	856,500	225
2023-08-28	228	229	223	224	2,037,800	224
2023-08-25	225	231	223	229	1,977,400	229
2023-08-24	227	230	226	229	1,534,000	229
2023-08-23	222	226	221	226	1,066,700	226
2023-08-22	223	225	222	223	1,497,300	223
2023-08-21	220	223	218	223	1,904,100	223
2023-08-18	214	219	213	217	3,312,400	217
2023-08-17	222	222	216	217	3,989,200	217
2023-08-16	232	233	225	225	4,385,300	225
2023-08-15	236	237	232	235	2,162,900	235
2023-08-14	238	240	235	235	1,725,000	235
2023-08-10	239	240	235	239	2,732,100	239
2023-08-09	250	254	240	241	4,827,200	241
2023-08-08	238	252	238	251	8,789,800	251
2023-08-07	239	245	235	239	4,952,900	239
2023-08-04	239	252	237	240	13,170,400	240
2023-08-03	235	235	230	232	3,235,700	232
2023-08-02	242	243	235	235	3,446,000	235
2023-08-01	241	243	240	242	962,500	242
2023-07-31	236	243	235	243	4,159,800	243
2023-07-28	234	235	231	232	2,150,700	232
2023-07-27	234	238	234	235	1,124,700	235
2023-07-26	233	236	231	235	1,195,900	235
2023-07-25	231	235	229	233	1,583,400	233
2023-07-24	234	235	231	231	1,884,200	231
2023-07-21	239	239	234	234	3,172,800	234
2023-07-20	242	242	238	239	1,949,500	239
2023-07-19	240	243	239	243	1,730,400	243
2023-07-18	241	241	238	239	2,018,600	239
2023-07-14	243	244	240	241	1,757,100	241
2023-07-13	239	244	237	244	1,731,200	244
2023-07-12	244	244	238	240	3,314,200	240
2023-07-11	245	250	243	243	3,511,000	243
2023-07-10	239	246	237	244	4,209,600	244
2023-07-07	239	242	236	240	3,075,400	240
2023-07-06	238	243	235	242	4,499,100	242
2023-07-05	238	240	235	239	2,388,100	239
2023-07-04	238	241	235	239	3,208,800	239
2023-07-03	242	243	239	239	3,241,100	239
2023-06-30	246	246	239	242	3,523,400	242
2023-06-29	248	251	244	246	2,634,400	246
2023-06-28	248	249	245	247	1,880,900	247
2023-06-27	248	249	242	245	3,618,300	245
2023-06-26	253	253	247	250	3,779,600	250
2023-06-23	260	263	252	253	4,315,400	253
2023-06-22	261	263	259	259	2,940,000	259
2023-06-21	269	269	260	261	5,429,300	261
2023-06-20	269	274	269	271	2,113,700	271
2023-06-19	270	272	267	270	1,777,000	270
2023-06-16	266	270	266	269	2,700,400	269
2023-06-15	272	274	265	265	3,059,600	265
2023-06-14	277	279	272	273	2,248,200	273
2023-06-13	274	281	273	276	2,620,800	276
2023-06-12	270	278	270	275	2,662,900	275
2023-06-09	283	284	269	270	4,420,100	270
2023-06-08	279	284	276	281	4,181,400	281
2023-06-07	267	282	267	279	7,566,300	279
2023-06-06	256	266	255	265	4,098,900	265
2023-06-05	259	261	255	256	2,257,100	256
2023-06-02	255	256	252	255	1,309,800	255
2023-06-01	256	259	254	255	1,761,600	255
2023-05-31	260	261	256	257	1,987,100	257
2023-05-30	260	262	255	261	2,878,700	261
2023-05-29	260	264	260	261	2,014,700	261
2023-05-26	260	262	257	259	2,591,300	259
2023-05-25	266	269	260	261	3,000,800	261
2023-05-24	265	271	264	268	2,581,400	268
2023-05-23	272	273	265	267	4,377,200	267
2023-05-22	284	285	270	272	5,539,700	272
2023-05-19	290	291	283	284	3,364,400	284
2023-05-18	300	301	289	292	4,237,700	292
2023-05-17	293	301	293	296	5,069,400	296
2023-05-16	292	295	287	292	3,905,500	292
2023-05-15	291	306	286	289	8,683,300	289
2023-05-12	293	312	283	291	19,205,100	291
2023-05-11	257	293	257	292	18,206,200	292
2023-05-10	260	261	257	260	2,119,200	260
2023-05-09	256	261	256	260	2,384,500	260
2023-05-08	253	257	250	255	1,680,000	255
2023-05-02	256	256	253	253	936,200	253
2023-05-01	253	256	252	254	2,160,400	254
2023-04-28	253	255	250	252	1,803,100	252
2023-04-27	252	253	248	253	2,437,600	253
2023-04-26	245	253	244	252	3,184,700	252
2023-04-25	244	247	244	246	1,209,700	246
2023-04-24	245	248	243	244	1,698,700	244
2023-04-21	250	251	242	243	3,189,200	243
2023-04-20	246	252	246	250	2,047,300	250
2023-04-19	250	250	245	247	2,551,500	247
2023-04-18	250	254	250	251	1,568,900	251
2023-04-17	253	254	248	251	2,250,600	251
2023-04-14	256	257	250	252	2,073,200	252
2023-04-13	260	260	252	254	4,218,600	254
2023-04-12	265	265	259	260	2,333,800	260
2023-04-11	260	264	260	262	2,456,100	262
2023-04-10	260	262	257	259	2,049,300	259
2023-04-07	261	266	256	261	3,870,300	261
2023-04-06	257	260	252	256	3,239,600	256
2023-04-05	256	264	254	257	3,862,500	257
2023-04-04	263	270	256	258	7,296,500	258
2023-04-03	250	257	250	255	4,551,700	255
2023-03-31	252	253	247	247	2,262,600	247
2023-03-30	251	253	248	251	2,522,000	251
2023-03-29	243	252	243	251	4,317,200	251
2023-03-28	246	250	241	243	3,137,400	243
2023-03-27	240	246	240	246	2,143,000	246
2023-03-24	234	239	233	239	1,920,100	239
2023-03-23	235	237	233	235	1,331,800	235
2023-03-22	233	237	230	236	2,960,300	236
2023-03-20	231	232	228	229	2,698,400	229
2023-03-17	233	234	230	231	2,461,800	231
2023-03-16	236	236	227	228	7,418,000	228
2023-03-15	242	245	239	241	2,937,000	241
2023-03-14	240	243	235	238	3,924,600	238
2023-03-13	247	253	240	242	6,412,600	242
2023-03-10	246	255	243	252	6,991,500	252
2023-03-09	241	248	239	246	4,802,400	246
2023-03-08	239	243	238	241	3,914,300	241
2023-03-07	238	241	236	239	3,650,500	239
2023-03-06	233	238	232	237	4,107,900	237
2023-03-03	229	233	229	232	2,526,800	232
2023-03-02	226	229	224	229	2,174,000	229
2023-03-01	223	228	223	225	2,592,400	225
2023-02-28	223	225	222	223	1,395,400	223
2023-02-27	226	226	221	222	2,504,000	222
2023-02-24	225	229	224	226	1,930,500	226
2023-02-22	229	230	223	225	3,033,000	225
2023-02-21	239	240	229	229	5,997,300	229
2023-02-20	235	242	235	240	4,424,200	240
2023-02-17	228	239	227	236	7,230,500	236
2023-02-16	221	230	220	229	7,591,500	229
2023-02-15	220	222	217	221	2,114,500	221
2023-02-14	220	224	219	222	1,881,500	222
2023-02-13	218	220	213	219	3,549,000	219
2023-02-10	228	232	218	219	6,654,100	219
2023-02-09	223	226	223	224	3,154,500	224
2023-02-08	220	225	219	225	1,770,700	225
2023-02-07	220	221	217	219	2,568,200	219
2023-02-06	221	223	219	219	1,344,900	219
2023-02-03	221	222	220	220	823,600	220
2023-02-02	221	224	221	222	1,567,000	222
2023-02-01	220	223	219	221	1,060,200	221
2023-01-31	221	222	220	220	1,165,000	220
2023-01-30	222	224	220	220	1,311,400	220
2023-01-27	222	224	220	223	1,401,000	223
2023-01-26	221	223	219	222	1,352,400	222
2023-01-25	220	222	219	220	892,200	220
2023-01-24	224	225	219	220	1,787,400	220
2023-01-23	222	225	221	223	2,253,100	223
2023-01-20	221	222	219	220	1,015,000	220
2023-01-19	216	221	216	220	1,949,400	220
2023-01-18	215	219	213	217	2,264,500	217
2023-01-17	214	216	213	213	1,422,500	213
2023-01-16	218	220	214	214	2,079,900	214
2023-01-13	222	225	218	219	2,691,500	219
2023-01-12	224	226	222	222	2,142,400	222
2023-01-11	222	225	222	224	2,957,300	224
2023-01-10	221	223	220	220	1,604,000	220
2023-01-06	218	222	218	221	1,860,100	221
2023-01-05	219	220	217	217	1,814,100	217
2023-01-04	218	222	217	220	2,117,700	220

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