1. HOME >
  2. 株価時系列 >
  3. 9432 >
  4. 2020年

9432 日本電信電話(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
2020-12-302,662.52,666.52,645.52,645.54,114,200105.82
2020-12-292,639.52,6772,632.52,6765,656,200107.04
2020-12-282,6402,644.52,6262,644.53,823,800105.78
2020-12-252,6342,6472,6222,6372,532,600105.48
2020-12-242,6532,6572,634.52,6403,739,900105.60
2020-12-232,6442,6612,6342,640.54,906,300105.62
2020-12-222,666.52,675.52,636.52,6445,709,700105.76
2020-12-212,6732,6792,6542,666.55,708,200106.66
2020-12-182,6602,6842,6492,6737,712,100106.92
2020-12-172,6312,6682,629.52,660.56,165,400106.42
2020-12-162,6702,6842,6382,6396,341,100105.56
2020-12-152,6592,6782,6462,6507,300,700106
2020-12-142,6262,6832,623.52,6679,047,500106.68
2020-12-112,580.52,6092,5722,6027,650,200104.08
2020-12-102,5802,6102,5732,579.58,400,100103.18
2020-12-092,5512,5852,5502,5706,522,800102.80
2020-12-082,5372,5662,5352,5506,174,900102
2020-12-072,563.52,5852,5322,533.57,980,200101.34
2020-12-042,5202,5742,517.52,555.57,731,000102.22
2020-12-032,5152,5412,5112,5357,686,000101.40
2020-12-022,4722,510.52,468.52,49810,214,00099.92
2020-12-012,4982,506.52,4532,4676,517,90098.68
2020-11-302,520.52,5262,4622,46511,468,70098.60
2020-11-272,5062,5382,4952,520.514,387,200100.82
2020-11-262,4782,5102,463.52,500.57,121,000100.02
2020-11-252,489.52,4952,4762,4877,096,50099.48
2020-11-242,501.52,507.52,4582,461.512,596,00098.46
2020-11-202,4882,5132,4782,491.511,276,30099.66
2020-11-192,4602,498.52,4602,486.512,274,90099.46
2020-11-182,448.52,4712,4282,457.59,441,20098.30
2020-11-172,482.52,488.52,4582,4687,988,20098.72
2020-11-162,4602,4842,4522,482.59,675,50099.30
2020-11-132,510.52,518.52,4762,4768,873,50099.04
2020-11-122,4752,539.52,4702,518.59,978,600100.74
2020-11-112,4602,5032,454.52,468.510,839,50098.74
2020-11-102,4222,4522,3952,43312,700,70097.32
2020-11-092,4302,4482,396.52,40611,220,40096.24
2020-11-062,2452,3162,2422,294.58,693,50091.78
2020-11-052,260.52,2882,258.52,2885,334,70091.52
2020-11-042,2462,2752,2422,259.56,866,30090.38
2020-11-022,226.52,2602,2242,2576,662,30090.28
2020-10-302,2002,214.52,195.52,1966,181,90087.84
2020-10-292,2002,226.52,197.52,2125,279,90088.48
2020-10-282,2252,229.52,204.52,208.55,931,40088.34
2020-10-272,2272,2502,2132,2504,413,30090
2020-10-262,2202,2322,214.52,2303,739,60089.20
2020-10-232,2222,2292,208.52,2144,212,70088.56
2020-10-222,2452,2462,210.52,210.55,263,40088.42
2020-10-212,2312,2492,223.52,2495,751,10089.96
2020-10-202,2252,232.52,2002,204.57,282,40088.18
2020-10-192,250.52,257.52,2272,2305,237,20089.20
2020-10-162,2402,2522,233.52,2445,270,80089.76
2020-10-152,2362,248.52,227.52,2486,155,20089.92
2020-10-142,2402,2482,2342,2437,248,40089.72
2020-10-132,2572,2652,232.52,249.57,271,10089.98
2020-10-122,284.52,2892,2552,2576,508,90090.28
2020-10-092,296.52,3092,2822,294.57,167,90091.78
2020-10-082,2962,323.52,2442,31112,001,60092.44
2020-10-072,2392,3112,2332,295.512,898,70091.82
2020-10-062,2272,236.52,213.52,22210,254,20088.88
2020-10-052,2202,246.52,1992,22611,817,20089.04
2020-10-022,1812,201.52,1272,18521,579,40087.40
2020-09-302,1602,2132,1502,15030,402,50086
2020-09-292,2302,263.52,1622,230.520,931,00089.22
2020-09-282,2732,299.52,2552,2967,454,60091.84
2020-09-252,2652,2762,2532,2595,946,20090.36
2020-09-242,224.52,269.52,2242,262.55,810,80090.50
2020-09-232,2122,247.52,206.52,239.510,872,00089.58
2020-09-182,269.52,3002,2402,2539,626,80090.12
2020-09-172,300.52,321.52,296.52,3035,596,30092.12
2020-09-162,2702,320.52,241.52,300.59,381,10092.02
2020-09-152,2952,295.52,2552,26010,838,30090.40
2020-09-142,3582,362.52,2962,310.59,509,70092.42
2020-09-112,3452,382.52,341.52,3706,479,20094.80
2020-09-102,353.52,364.52,336.52,3586,638,40094.32
2020-09-092,3652,372.52,342.52,360.57,099,20094.42
2020-09-082,3712,389.52,361.52,389.55,866,20095.58
2020-09-072,365.52,3982,365.52,370.55,181,80094.82
2020-09-042,377.52,3892,362.52,3715,678,20094.84
2020-09-032,4252,4252,3902,4035,076,80096.12
2020-09-022,3902,402.52,378.52,392.56,004,20095.70
2020-09-012,412.52,4302,3682,396.59,283,90095.86
2020-08-312,4752,491.52,411.52,411.514,226,00096.46
2020-08-282,5692,5822,513.52,541.55,169,400101.66
2020-08-272,5982,5982,557.52,568.52,781,500102.74
2020-08-262,5792,599.52,5752,5982,525,900103.92
2020-08-252,6092,6092,5852,592.53,411,100103.70
2020-08-242,591.52,5922,5722,5752,250,300103
2020-08-212,6162,619.52,577.52,5843,169,900103.36
2020-08-202,624.52,632.52,6032,603.53,313,100104.14
2020-08-192,6212,622.52,602.52,608.52,843,300104.34
2020-08-182,609.52,6272,5982,6213,482,600104.84
2020-08-172,6302,641.52,609.52,609.53,040,800104.38
2020-08-142,6352,6512,6322,644.53,931,000105.78
2020-08-132,6352,656.52,621.52,6406,289,900105.60
2020-08-122,568.52,681.52,557.52,6687,603,900106.72
2020-08-112,5572,5802,516.52,579.55,806,500103.18
2020-08-072,5302,5302,4992,5074,125,600100.28
2020-08-062,5002,515.52,495.52,509.54,613,700100.38
2020-08-052,5212,5332,5002,509.54,300,900100.38
2020-08-042,5352,5532,5322,5485,387,000101.92
2020-08-032,5062,5092,4832,4984,405,20099.92
2020-07-312,5152,5212,4412,443.55,812,90097.74
2020-07-302,552.52,5612,5252,5324,391,200101.28
2020-07-292,5252,5502,5102,531.53,925,900101.26
2020-07-282,5252,560.52,5222,545.53,720,500101.82
2020-07-272,549.52,556.52,5282,552.55,707,900102.10
2020-07-222,557.52,564.52,5272,527.54,278,600101.10
2020-07-212,5652,5662,543.52,550.54,157,400102.02
2020-07-202,5702,5782,558.52,5692,585,100102.76
2020-07-172,5542,583.52,5522,558.52,419,100102.34
2020-07-162,554.52,5712,5492,5544,249,400102.16
2020-07-152,587.52,598.52,5732,580.54,621,400103.22
2020-07-142,5452,573.52,543.52,5725,257,700102.88
2020-07-132,5412,543.52,5182,543.54,105,800101.74
2020-07-102,518.52,528.52,503.52,5154,509,100100.60
2020-07-092,5002,5342,4962,515.55,074,800100.62
2020-07-082,4912,527.52,4862,4864,906,80099.44
2020-07-072,490.52,4972,473.52,4834,458,50099.32
2020-07-062,496.52,5222,488.52,5203,045,500100.80
2020-07-032,4812,488.52,469.52,477.52,723,40099.10
2020-07-022,4502,480.52,4372,473.55,484,00098.94
2020-07-012,4952,5102,454.52,4615,370,60098.44
2020-06-302,5262,532.52,5082,515.55,429,900100.62
2020-06-292,511.52,5192,4892,503.54,756,600100.14
2020-06-262,4952,5322,4902,5215,034,000100.84
2020-06-252,5052,5102,4902,4914,313,00099.64
2020-06-242,5012,514.52,4982,5093,808,100100.36
2020-06-232,5102,5362,4822,515.54,922,200100.62
2020-06-222,482.52,504.52,468.52,4963,376,00099.84
2020-06-192,4962,5022,482.52,4887,407,30099.52
2020-06-182,4922,515.52,477.52,4944,093,30099.76
2020-06-172,5182,5212,503.52,503.53,738,300100.14
2020-06-162,490.52,528.52,488.52,519.55,614,800100.78
2020-06-152,4532,509.52,4532,4743,882,80098.96
2020-06-122,5002,503.52,468.52,490.56,810,10099.62
2020-06-112,518.52,5312,503.52,5155,696,200100.60
2020-06-102,521.52,535.52,5122,5125,513,100100.48
2020-06-092,557.52,561.52,5312,548.56,256,400101.94
2020-06-082,5402,5402,511.52,5325,424,700101.28
2020-06-052,5202,527.52,4952,5116,311,000100.44
2020-06-042,455.52,5112,455.52,5007,122,400100
2020-06-032,468.52,478.52,443.52,4546,175,00098.16
2020-06-022,440.52,4762,440.52,4685,489,40098.72
2020-06-012,439.52,4602,435.52,448.55,811,00097.94
2020-05-292,462.52,4912,4412,4449,388,40097.76
2020-05-282,4622,472.52,4432,463.57,918,40098.54
2020-05-272,4302,455.52,4292,4546,857,90098.16
2020-05-262,454.52,4552,440.52,444.54,728,90097.78
2020-05-252,4402,441.52,4262,4362,965,10097.44
2020-05-222,4302,447.52,408.52,4203,371,80096.80
2020-05-212,4442,4532,4162,418.53,934,00096.74
2020-05-202,420.52,4622,418.52,457.55,259,10098.30
2020-05-192,4472,462.52,4212,4216,353,00096.84
2020-05-182,4292,4582,427.52,446.56,281,70097.86
2020-05-152,3912,399.52,355.52,356.55,834,70094.26
2020-05-142,3892,414.52,3712,371.56,300,40094.86
2020-05-132,4332,445.52,4212,424.55,434,00096.98
2020-05-122,4452,4682,4402,450.54,352,80098.02
2020-05-112,4472,4492,4162,419.55,187,50096.78
2020-05-082,4502,4602,422.52,447.54,726,20097.90
2020-05-072,3692,426.52,365.52,4067,336,30096.24
2020-05-012,4482,484.52,4242,4355,038,40097.40
2020-04-302,5092,528.52,4432,4439,650,50097.72
2020-04-282,5102,529.52,5072,5225,515,600100.88
2020-04-272,544.52,5552,520.52,5225,035,300100.88
2020-04-242,5422,564.52,522.52,5455,538,600101.80
2020-04-232,5602,587.52,5512,5815,443,500103.24
2020-04-222,6072,6082,5612,574.55,984,300102.98
2020-04-212,515.52,5582,5022,5385,844,100101.52
2020-04-202,5182,549.52,5102,5104,864,400100.40
2020-04-172,6202,6222,5612,5686,521,400102.72
2020-04-162,5612,6452,552.52,6235,902,300104.92
2020-04-152,5352,588.52,5312,5865,802,600103.44
2020-04-142,5832,584.52,5522,5605,655,900102.40
2020-04-132,5452,5712,5452,562.53,148,900102.50
2020-04-102,526.52,580.52,5172,562.55,510,600102.50
2020-04-092,5802,5852,538.52,5685,983,400102.72
2020-04-082,5992,679.52,5892,6576,820,300106.28
2020-04-072,623.52,6552,5592,594.57,762,700103.78
2020-04-062,6002,669.52,5822,6466,730,100105.84
2020-04-032,4742,5392,4742,5035,208,000100.12
2020-04-022,4722,538.52,457.52,457.55,976,80098.30
2020-04-012,5502,5752,460.52,4866,713,60099.44
2020-03-312,6792,6832,570.52,575.510,791,800103.02
2020-03-302,6842,731.52,626.52,71511,398,600108.60
2020-03-272,6702,7002,6052,70012,214,800108
2020-03-262,4532,6202,4522,587.512,315,900103.50
2020-03-252,4202,516.52,4032,50310,901,800100.12
2020-03-242,4812,511.52,416.52,437.512,454,40097.50
2020-03-232,3172,554.52,293.52,50019,939,400100
2020-03-192,267.52,4942,2552,41714,933,90096.68
2020-03-182,309.52,368.52,252.52,25514,197,10090.20
2020-03-172,2332,3442,2262,30914,111,40092.36
2020-03-162,3072,368.52,2572,271.59,950,50090.86
2020-03-132,2322,405.52,1532,35715,327,10094.28
2020-03-122,3662,405.52,3072,400.510,158,00096.02
2020-03-112,3252,454.52,3202,42712,150,10097.08
2020-03-102,415.52,449.52,336.52,421.510,213,30096.86
2020-03-092,418.52,4642,3862,4608,610,90098.40
2020-03-062,5192,5222,4572,4937,555,90099.72
2020-03-052,5402,548.52,5162,5448,309,600101.76
2020-03-042,4372,5242,4272,50513,359,800100.20
2020-03-032,533.52,5452,4582,45911,261,30098.36
2020-03-022,488.52,5852,4882,533.58,829,700101.34
2020-02-282,588.52,6002,5232,529.510,216,200101.18
2020-02-272,7322,7412,665.52,685.55,645,900107.42
2020-02-262,714.52,7442,710.52,7375,009,700109.48
2020-02-252,7422,7712,709.52,734.56,832,600109.38
2020-02-212,7852,8222,7852,811.53,116,100112.46
2020-02-202,799.52,8112,772.52,7762,502,900111.04
2020-02-192,7722,808.52,770.52,789.53,392,800111.58
2020-02-182,790.52,7992,7652,779.53,031,300111.18
2020-02-172,780.52,7902,757.52,782.52,604,700111.30
2020-02-142,7862,8082,7682,798.54,205,900111.94
2020-02-132,8002,8052,775.52,7844,243,500111.36
2020-02-122,817.52,8312,8012,820.54,521,500112.82
2020-02-102,8222,8552,8212,8352,835,000113.40
2020-02-072,9052,9082,842.52,850.54,700,800114.02
2020-02-062,8672,8762,850.52,8626,143,700114.48
2020-02-052,8122,824.52,8062,818.52,800,000112.74
2020-02-042,7702,803.52,7682,7804,255,800111.20
2020-02-032,7752,7962,7672,786.53,428,900111.46
2020-01-312,8102,814.52,7842,786.55,590,700111.46
2020-01-302,814.52,8152,7702,796.54,098,900111.86
2020-01-292,7872,8022,774.52,801.52,756,700112.06
2020-01-282,783.52,7972,7732,7883,648,800111.52
2020-01-272,792.52,8102,786.52,796.53,473,000111.86
2020-01-242,832.52,835.52,814.52,823.52,734,400112.94
2020-01-232,8302,842.52,820.52,8292,867,100113.16
2020-01-222,8382,844.52,8262,8433,062,500113.72
2020-01-212,8392,8532,8302,8381,987,700113.52
2020-01-202,8502,8562,840.52,847.52,356,000113.90
2020-01-172,8352,8472,823.52,830.53,834,600113.22
2020-01-162,8062,8122,7862,811.53,397,000112.46
2020-01-152,802.52,8072,788.52,7953,579,400111.80
2020-01-142,7852,801.52,775.52,7923,755,000111.68
2020-01-102,8212,823.52,7802,788.53,812,500111.54
2020-01-092,799.52,8192,781.52,813.53,578,900112.54
2020-01-082,7502,7662,733.52,7554,690,900110.20
2020-01-072,7552,790.52,7472,7844,155,800111.36
2020-01-062,7572,7662,728.52,7474,925,700109.88

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