1. HOME >
  2. 株価時系列 >
  3. 9432 >
  4. 2014年

9432 日本電信電話(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306,2416,2646,2086,2111,861,00062.11
2014-12-296,2706,2756,1866,2431,400,60062.43
2014-12-266,1856,2426,1856,232823,80062.32
2014-12-256,2656,2696,1676,1841,784,80061.84
2014-12-246,3506,3576,2626,2741,833,80062.74
2014-12-226,3006,3116,2606,2891,733,60062.89
2014-12-196,2756,2996,2046,2872,425,70062.87
2014-12-186,2296,2446,1576,1752,213,40061.75
2014-12-176,0906,1656,0706,0762,974,30060.76
2014-12-166,2046,2086,1086,1092,825,50061.09
2014-12-156,2706,2916,2346,2672,286,00062.67
2014-12-126,2526,3706,2516,2753,530,40062.75
2014-12-116,3966,4086,3046,3303,271,40063.30
2014-12-106,4336,4606,3376,4464,563,20064.46
2014-12-096,3506,4136,3336,3632,957,60063.63
2014-12-086,3756,4176,3226,4154,034,90064.15
2014-12-056,2806,2906,2236,2752,785,10062.75
2014-12-046,3306,3416,2866,3192,103,90063.19
2014-12-036,3196,3226,2116,2734,087,80062.73
2014-12-026,2496,3176,1906,2954,402,70062.95
2014-12-016,3036,3176,2006,2304,306,10062.30
2014-11-286,3856,4346,3416,3512,680,00063.51
2014-11-276,4166,4326,3566,3601,874,50063.60
2014-11-266,4396,4786,3836,4503,495,50064.50
2014-11-256,4506,4506,3426,3563,949,20063.56
2014-11-216,4506,4566,3606,3952,632,80063.95
2014-11-206,5346,5356,4406,4412,646,30064.41
2014-11-196,6506,6796,4746,5403,448,40065.40
2014-11-186,5566,5836,5316,5642,380,00065.64
2014-11-176,5166,5336,4126,4303,364,50064.30
2014-11-146,6206,6206,4816,5843,455,20065.84
2014-11-136,4736,5706,3916,5573,183,70065.57
2014-11-126,6206,6406,4706,4733,482,50064.73
2014-11-116,5556,5896,4616,5414,233,70065.41
2014-11-106,4196,5626,3816,5424,699,70065.42
2014-11-076,8406,9186,7916,8192,297,60068.19
2014-11-066,9106,9106,7716,8002,904,00068
2014-11-056,8596,9206,8026,8643,451,40068.64
2014-11-047,1007,1206,8336,8656,212,90068.65
2014-10-316,5156,9096,5116,8924,699,10068.92
2014-10-306,4346,4696,4026,4252,799,30064.25
2014-10-296,3916,4736,3846,4531,731,10064.53
2014-10-286,3856,4076,3216,3821,779,30063.82
2014-10-276,4706,4856,4166,4521,721,20064.52
2014-10-246,4486,4596,3416,3701,671,30063.70
2014-10-236,3726,3796,3116,3591,551,10063.59
2014-10-226,3036,4306,3016,4242,096,30064.24
2014-10-216,3606,3656,1856,2171,975,10062.17
2014-10-206,1586,3786,1476,3623,445,20063.62
2014-10-176,1316,1586,0036,0052,895,40060.05
2014-10-166,1506,1896,0826,0992,574,30060.99
2014-10-156,2106,2646,1786,2272,689,90062.27
2014-10-146,2076,3126,2046,2183,377,10062.18
2014-10-106,2956,3376,2436,3123,238,80063.12
2014-10-096,5506,5946,3996,4153,545,30064.15
2014-10-086,4126,4306,3106,3782,749,90063.78
2014-10-076,5696,6376,5166,5382,314,50065.38
2014-10-066,5736,6106,4656,5042,465,40065.04
2014-10-036,5006,5466,4276,4962,812,10064.96
2014-10-026,7366,7506,5446,5523,379,00065.52
2014-10-016,8456,8796,8216,8362,218,60068.36
2014-09-306,8556,8606,7586,8212,150,10068.21
2014-09-296,8776,8956,8406,8641,744,00068.64
2014-09-266,7206,8476,7106,8321,995,00068.32
2014-09-256,8276,8706,7526,8702,468,30068.70
2014-09-246,6856,7796,6836,7643,184,50067.64
2014-09-226,8656,8976,7596,8033,684,30068.03
2014-09-196,9206,9276,8366,8363,488,30068.36
2014-09-187,0457,0456,9386,9431,810,10069.43
2014-09-176,9977,0086,9676,9721,910,10069.72
2014-09-166,9657,0126,9216,9562,214,10069.56
2014-09-126,9156,9706,9156,9384,527,60069.38
2014-09-117,1137,1207,0427,0651,927,80070.65
2014-09-106,9427,0606,9227,0602,333,20070.60
2014-09-096,9506,9856,9186,9591,378,20069.59
2014-09-086,8926,9356,8396,9141,327,80069.14
2014-09-056,9216,9236,8406,8791,591,30068.79
2014-09-046,9606,9776,8606,9122,641,80069.12
2014-09-037,0407,0436,9646,9861,726,20069.86
2014-09-026,9577,0006,8806,9771,786,40069.77
2014-09-016,9776,9886,9386,9511,277,30069.51
2014-08-297,0137,0466,9536,9802,007,40069.80
2014-08-286,9157,0416,9087,0382,765,90070.38
2014-08-276,9206,9876,8726,9041,326,50069.04
2014-08-266,9096,9586,8916,9191,024,50069.19
2014-08-256,9106,9456,9046,910863,20069.10
2014-08-226,9356,9476,8806,9101,620,10069.10
2014-08-216,9496,9726,9056,9661,900,90069.66
2014-08-206,9196,9196,8616,9082,186,30069.08
2014-08-196,7356,7876,7036,7751,854,60067.75
2014-08-186,7456,7486,6686,6931,300,30066.93
2014-08-156,7766,7806,6736,7731,680,00067.73
2014-08-146,7096,7856,6416,7711,670,70067.71
2014-08-136,6076,6506,5666,6361,280,30066.36
2014-08-126,7706,7906,6456,6541,689,90066.54
2014-08-116,7306,7306,5806,7082,337,30067.08
2014-08-086,8156,8176,6326,6402,615,70066.40
2014-08-076,6366,8246,6026,8243,593,10068.24
2014-08-066,7096,7246,5666,5712,870,80065.71
2014-08-056,7786,7946,7336,7582,849,20067.58
2014-08-046,7506,7946,7236,7491,977,00067.49
2014-08-016,8596,8906,7716,8283,004,00068.28
2014-07-316,9376,9736,8406,8602,842,30068.60
2014-07-306,8506,8736,8036,8533,506,80068.53
2014-07-296,7506,9496,7406,9273,798,00069.27
2014-07-286,7186,7246,6706,6843,514,30066.84
2014-07-256,7356,7606,7086,7382,278,70067.38
2014-07-246,8516,8596,7006,7143,183,10067.14
2014-07-236,8156,8886,8126,8413,324,40068.41
2014-07-226,7906,8816,7756,8812,785,30068.81
2014-07-186,7256,7636,7016,7341,482,00067.34
2014-07-176,7506,7876,7086,7401,860,40067.40
2014-07-166,7886,7886,7096,7152,569,50067.15
2014-07-156,7626,8716,7606,7923,713,90067.92
2014-07-146,5936,7396,5936,7232,713,30067.23
2014-07-116,4176,5626,4166,5502,929,40065.50
2014-07-106,5456,5686,4366,4371,889,90064.37
2014-07-096,4156,5566,4106,5471,668,90065.47
2014-07-086,4076,5456,4066,5122,066,40065.12
2014-07-076,5056,5186,4176,4171,191,60064.17
2014-07-046,4986,5276,4696,5001,872,80065
2014-07-036,4586,4786,4126,4341,342,70064.34
2014-07-026,3966,4456,3706,4281,442,80064.28
2014-07-016,3356,3786,2826,3601,972,00063.60
2014-06-306,3106,3286,2176,3182,218,90063.18
2014-06-276,2016,2756,2006,2661,541,70062.66
2014-06-266,2396,2736,2056,2531,863,60062.53
2014-06-256,2986,3426,2646,2641,201,80062.64
2014-06-246,2666,3056,2066,2781,611,00062.78
2014-06-236,3356,3556,2916,2961,378,60062.96
2014-06-206,4396,4406,3596,3592,388,10063.59
2014-06-196,3046,4446,2946,4402,696,80064.40
2014-06-186,2676,3346,2526,2741,768,80062.74
2014-06-176,2566,2966,2016,2821,980,30062.82
2014-06-166,2916,3006,2116,2281,370,10062.28
2014-06-136,2236,3616,2226,3182,991,30063.18
2014-06-126,2166,3006,1916,2992,453,90062.99
2014-06-116,0706,2266,0706,2162,306,70062.16
2014-06-106,1106,1186,0376,0461,628,30060.46
2014-06-096,1806,1886,0876,1041,455,40061.04
2014-06-066,1666,2106,1026,1092,129,40061.09
2014-06-056,2806,2806,1826,2141,754,00062.14
2014-06-046,2186,2836,1906,2772,016,00062.77
2014-06-036,1666,2636,1666,2412,448,30062.41
2014-06-026,0506,1406,0506,1232,089,10061.23
2014-05-306,0406,0565,9886,0422,644,50060.42
2014-05-295,9606,0155,9595,9841,890,20059.84
2014-05-285,9476,0425,9226,0202,481,20060.20
2014-05-275,9996,0335,9345,9392,099,80059.39
2014-05-266,0006,0335,9726,0041,929,70060.04
2014-05-235,9005,9985,8885,9712,556,60059.71
2014-05-225,7755,8945,7705,8772,696,00058.77
2014-05-215,7505,8635,7505,8311,476,80058.31
2014-05-205,7805,8065,7345,7731,336,60057.73
2014-05-195,7735,8435,7515,7671,079,10057.67
2014-05-165,8545,8745,7555,7702,683,50057.70
2014-05-155,8305,9115,7815,9082,511,00059.08
2014-05-145,8285,8835,7565,8792,697,30058.79
2014-05-135,8125,8205,7425,7511,570,60057.51
2014-05-125,7545,8275,7065,7171,774,40057.17
2014-05-095,6755,8005,6665,7741,656,40057.74
2014-05-085,6335,7585,6005,7122,251,50057.12
2014-05-075,7175,7535,6135,6522,766,10056.52
2014-05-025,7475,7915,7145,7562,135,00057.56
2014-05-015,7345,7925,6385,7762,961,90057.76
2014-04-305,6305,6865,6145,6613,109,60056.61
2014-04-285,5005,6105,4205,5952,620,20055.95
2014-04-255,3705,4705,3625,4511,449,10054.51
2014-04-245,4155,4295,3305,3661,120,00053.66
2014-04-235,4005,4415,3795,4121,308,80054.12
2014-04-225,3525,4095,3405,3401,108,90053.40
2014-04-215,3795,4145,3305,352874,70053.52
2014-04-185,4015,4205,3505,385952,10053.85
2014-04-175,3765,4265,3425,3671,602,20053.67
2014-04-165,3295,4245,3115,3852,168,80053.85
2014-04-155,2215,3265,2135,2922,658,60052.92
2014-04-145,1505,2725,1315,1621,841,50051.62
2014-04-115,1025,2205,0515,1592,439,70051.59
2014-04-105,2935,3245,1725,1922,802,60051.92
2014-04-095,2165,2395,1865,2142,779,30052.14
2014-04-085,3715,3805,2605,2882,643,80052.88
2014-04-075,4855,5005,3825,4081,783,10054.08
2014-04-045,5255,5515,4815,5001,804,40055
2014-04-035,6045,6125,5355,5542,253,50055.54
2014-04-025,5965,6585,5645,5872,413,50055.87
2014-04-015,6995,7095,5255,5552,862,50055.55
2014-03-315,5015,6205,4215,6192,860,60056.19
2014-03-285,4585,4745,3805,4582,669,30054.58
2014-03-275,4005,4795,2905,4652,789,70054.65
2014-03-265,5005,5205,3905,4853,906,60054.85
2014-03-255,3975,4695,3405,4444,174,80054.44
2014-03-245,5805,6125,5025,5174,676,10055.17
2014-03-205,6785,7115,5945,6192,734,70056.19
2014-03-195,7485,7585,6055,6362,622,70056.36
2014-03-185,7565,7635,6555,7302,189,00057.30
2014-03-175,7295,7605,5805,6183,511,90056.18
2014-03-145,9085,9135,8015,8265,280,70058.26
2014-03-135,8876,0095,8856,0083,435,30060.08
2014-03-125,8605,9095,8315,9033,138,80059.03
2014-03-115,8445,9535,8395,9503,273,10059.50
2014-03-105,8205,8545,7905,8382,721,60058.38
2014-03-075,9105,9685,8785,9403,375,30059.40
2014-03-065,8195,9255,8175,8933,013,90058.93
2014-03-055,7995,8345,7645,8192,311,50058.19
2014-03-045,6295,7405,5885,6931,475,40056.93
2014-03-035,6455,6755,5075,5812,704,30055.81
2014-02-285,6405,7535,6365,7012,251,10057.01
2014-02-275,8125,8455,7145,7171,904,10057.17
2014-02-265,8205,8555,7765,8131,909,70058.13
2014-02-255,7865,8175,7565,7781,812,50057.78
2014-02-245,7095,8185,6585,7162,853,30057.16
2014-02-215,6745,6985,6545,6881,771,60056.88
2014-02-205,6755,6965,5755,6272,287,70056.27
2014-02-195,6505,7005,6305,6891,757,70056.89
2014-02-185,5005,6665,4995,6512,531,40056.51
2014-02-175,4925,5015,4115,4703,075,60054.70
2014-02-145,6205,6905,5115,5922,863,90055.92
2014-02-135,7735,7925,6105,6303,063,60056.30
2014-02-125,7005,7305,6255,6732,968,00056.73
2014-02-105,6235,6805,5065,5643,029,90055.64
2014-02-075,4505,5055,4005,4943,340,40054.94
2014-02-065,2855,2875,2015,2552,235,40052.55
2014-02-055,2175,2685,1425,2253,585,10052.25
2014-02-045,2705,3155,1285,1324,913,60051.32
2014-02-035,5035,5675,3605,3612,323,50053.61
2014-01-315,4535,5655,4535,5612,810,20055.61
2014-01-305,4005,4555,3805,4413,286,90054.41
2014-01-295,4685,5455,4505,5402,912,60055.40
2014-01-285,5405,5615,4525,4522,759,70054.52
2014-01-275,4805,5725,4675,5082,811,80055.08
2014-01-245,7515,7725,6515,7112,818,70057.11
2014-01-235,8275,8735,7815,7842,963,00057.84
2014-01-225,8105,8505,7595,7981,835,60057.98
2014-01-215,8505,8595,7955,8112,327,40058.11
2014-01-205,8855,9085,8315,8512,205,10058.51
2014-01-175,7765,8345,7415,8273,025,60058.27
2014-01-165,6455,7505,6065,6762,067,50056.76
2014-01-155,6205,6495,5545,6172,363,10056.17
2014-01-145,6605,6695,5405,5862,287,50055.86
2014-01-105,5805,6705,5605,6602,697,00056.60
2014-01-095,6805,6805,5705,6202,543,40056.20
2014-01-085,5905,6905,5405,6902,602,50056.90
2014-01-075,5505,6105,5105,5302,332,60055.30
2014-01-065,6905,7205,5105,5703,415,90055.70

分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株