[9432 東証1部] 日本電信電話 日足 時系列データ

[9432 東証1部] 日本電信電話 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-285354.005409.005354.005382.00195050010499284100
2017-07-275334.005392.005324.005354.00211110011302047100
2017-07-265369.005369.005300.005324.00214300011405133200
2017-07-255371.005374.005319.005327.00240560012842466600
2017-07-245375.005405.005353.005396.0017257009284451200
2017-07-215385.005417.005361.005406.00250570013518753700
2017-07-205439.005449.005401.005410.00261100014166956700
2017-07-195399.005475.005399.005439.00265220014422821500
2017-07-185372.005375.005311.005369.00272810014608336600
2017-07-145348.005375.005325.005350.00212600011380809700
2017-07-135335.005346.005317.005327.00233350012449275600
2017-07-125286.005305.005253.005259.00220840011636216400
2017-07-115250.005316.005233.005305.00291400015407903000
2017-07-105224.005258.005183.005230.00309850016171177000
2017-07-075313.005338.005284.005294.00248950013201467400
2017-07-065350.005387.005309.005333.00296980015869135900
2017-07-055300.005323.005289.005319.00221790011778176400
2017-07-045324.005342.005302.005313.0018725009955490400
2017-07-035310.005347.005310.005317.00225870012025173300
2017-06-305300.005355.005285.005310.00365200019420920600
2017-06-295415.005428.005373.005404.00320090017289408200
2017-06-285478.005485.005423.005428.00334810018250037000
2017-06-275450.005494.005449.005490.00333230018254509100
2017-06-265431.005454.005423.005429.0018000009780694200
2017-06-235426.005480.005418.005445.00205700011204847400
2017-06-225470.005483.005431.005438.00203830011119135600
2017-06-215483.005500.005445.005461.00278030015199686300
2017-06-205431.005500.005420.005448.00378860020704666200
2017-06-195392.005413.005375.005391.00267890014449578200
2017-06-165380.005419.005343.005419.0018647400100821198000
2017-06-155247.005319.005246.005303.00344840018242140200
2017-06-145254.005293.005243.005243.00321050016882589500
2017-06-135264.005297.005246.005250.00320330016870388800
2017-06-125211.005294.005108.005246.00439050022957536500
2017-06-095250.005276.005226.005238.00492770025864212800
2017-06-085298.005328.005266.005270.00319640016920308000
2017-06-075380.005380.005290.005299.00422630022481115300
2017-06-065360.005370.005311.005346.00316920016932579300
2017-06-055289.005367.005270.005347.00335710017913464600
2017-06-025290.005327.005255.005282.00424670022461448300
2017-06-015367.005371.005309.005353.00379790020292811900
2017-05-315314.005390.005307.005308.00704230037583115000
2017-05-305226.005254.005207.005251.00235790012340803100
2017-05-295210.005263.005203.005249.0018335009618101800
2017-05-265239.005268.005213.005220.00246270012887087200
2017-05-255197.005260.005191.005244.00208800010947033600
2017-05-245201.005208.005164.005206.00270600014042410300
2017-05-235224.005269.005199.005236.00274030014368569900
2017-05-225282.005293.005216.005226.00268450014073948000
2017-05-195266.005268.005200.005228.00283960014843572800
2017-05-185128.005220.005122.005214.00417840021652924800
2017-05-175310.005345.005256.005266.00508520026952038900
2017-05-165200.005275.005192.005274.00525810027494225500
2017-05-155120.005159.005116.005155.00388900020000584100
2017-05-125100.005128.005086.005119.00379690019391872100
2017-05-115032.005106.005030.005085.00366530018591441100
2017-05-105000.005056.004998.005050.00313920015807172400
2017-05-094972.005025.004964.005008.00358540017942582800
2017-05-084946.005000.004937.004980.00640040031827422600
2017-05-024802.004854.004791.004839.00305200014757642500
2017-05-014817.004818.004774.004808.0019563009392472300
2017-04-284730.004802.004728.004769.00481400022988973300
2017-04-274695.004704.004672.004687.00471450022110166700
2017-04-264708.004728.004684.004711.00658570030999540300
2017-04-254799.004810.004760.004778.00437250020916333900
2017-04-244870.004882.004837.004854.00243280011821323000
2017-04-214760.004818.004751.004801.00291780014005652300
2017-04-204765.004796.004755.004769.00257540012301818100
2017-04-194760.004777.004723.004763.00425420020226912600
2017-04-184777.004815.004764.004806.00238330011429999400
2017-04-174744.004771.004737.004760.0018685008886839800
2017-04-144778.004781.004723.004749.00348400016551385800
2017-04-134861.004875.004813.004826.00291200014071913200
2017-04-124851.004892.004834.004871.00363910017704212600
2017-04-114870.004882.004838.004851.00356810017324681300
2017-04-104920.004946.004888.004895.00339410016679075200
2017-04-074881.004927.004862.004890.00530090025962423100
2017-04-064889.004915.004847.004862.00528770025759588500
2017-04-054832.004897.004832.004889.00499810024347183900
2017-04-044821.004858.004797.004829.00539640026059832000
2017-04-034787.004859.004776.004833.00502400024221429700
2017-03-314839.004861.004752.004752.00418340020052140500
2017-03-304878.004885.004816.004818.00282160013647545400
2017-03-294942.004967.004905.004924.00342350016884362000
2017-03-284949.004980.004923.004980.00389690019341720500
2017-03-274952.004983.004919.004930.00310180015316876700
2017-03-244946.005013.004939.004992.00344000017171965900
2017-03-234913.004956.004900.004946.00369570018218311000
2017-03-224929.004983.004917.004923.00439200021733582300
2017-03-214935.004958.004912.004946.00350000017287557900
2017-03-174925.004936.004906.004910.00332930016366710300
2017-03-164904.004951.004904.004943.00365350018014327500
2017-03-154940.004969.004924.004947.00205220010151626600
2017-03-144941.004965.004920.004958.00274310013567919800
2017-03-134898.004985.004898.004963.00257170012744350800
2017-03-104929.004930.004886.004897.00466570022904675400
2017-03-094900.004900.004876.004889.00218970010700768400
2017-03-084880.004902.004831.004860.00281880013710999400
2017-03-074841.004899.004834.004889.00275800013455468100
2017-03-064831.004860.004821.004850.00211470010254874700
2017-03-034870.004871.004822.004840.00266210012893168200
2017-03-024863.004872.004828.004839.00383770018607358000
2017-03-014781.004837.004780.004812.00354390017060335000
2017-02-284790.004829.004751.004751.00540650025885001400
2017-02-274752.004814.004746.004788.00361340017271241900
2017-02-244751.004792.004751.004784.00360690017239302200
2017-02-234725.004752.004695.004751.00399320018880578600
2017-02-224727.004748.004721.004735.00377530017862596700
2017-02-214765.004765.004722.004727.00301560014285799500
2017-02-204711.004776.004686.004771.00306840014562730000
2017-02-174701.004721.004685.004711.00251990011858391800
2017-02-164750.004767.004703.004717.00425470020082178200
2017-02-154771.004777.004736.004767.00319930015225853000
2017-02-144870.004878.004758.004760.00578800027729642700
2017-02-134900.004902.004853.004870.00566930027611314500
2017-02-104933.004966.004907.004957.00319400015780415000
2017-02-094815.004920.004815.004863.00368760017959902600
2017-02-084865.004871.004811.004829.00297950014403936700
2017-02-074828.004896.004828.004874.00222110010821003600
2017-02-064882.004899.004844.004852.00256330012467386100
2017-02-034865.004917.004842.004873.00315070015378152200
2017-02-024868.004921.004848.004858.00361920017640151200
2017-02-014925.004968.004922.004958.00236200011680815800
2017-01-314949.005015.004949.004979.00403860020132237700
2017-01-304925.004949.004893.004945.00365600018005568700
2017-01-274977.005026.004965.004973.00312380015571185800
2017-01-265013.005035.004967.004976.00335760016742046500
2017-01-255050.005065.004978.004999.00339520017015209200
2017-01-244960.005046.004936.005020.00337610016920843600
2017-01-235050.005051.004969.004986.00477690023874923100
2017-01-205079.005135.005057.005101.00432310022046091400
2017-01-195075.005132.005056.005069.00461890023498697800
2017-01-184980.005001.004951.004986.00382820019064209500
2017-01-175028.005028.004935.004970.00384140019070880100
2017-01-165020.005044.005004.005028.00309020015530437800
2017-01-134980.005034.004959.005031.00349340017490856300
2017-01-124988.005025.004971.004990.00445510022261631300
2017-01-115087.005087.005044.005047.00432380021893380300
2017-01-105065.005091.005035.005075.00463790023526623500
2017-01-064985.005084.004981.005073.00373010018829600600
2017-01-055010.005085.005002.005057.00484710024522383000
2017-01-044924.005034.004923.005010.00480930024071480200
2016-12-304930.004940.004900.004912.00223560011003781900
2016-12-294961.004976.004910.004917.00362210017867034500
2016-12-284950.004956.004919.004929.0019250009507240200
2016-12-274930.004947.004903.004927.0016924008339293700
2016-12-264970.004970.004924.004946.00219210010842198500
2016-12-224933.004984.004925.004983.00367830018248486700
2016-12-214950.004969.004926.004939.00431840021361837900
2016-12-204870.004957.004855.004949.00481880023707853400
2016-12-194818.004901.004816.004891.00372820018171497600
2016-12-164884.004908.004803.004864.00554730026880824900
2016-12-154890.004934.004881.004895.00436120021408144600
2016-12-144867.004920.004862.004897.00467950022920358500
2016-12-134795.004877.004774.004875.00797420038617368300
2016-12-124600.004715.004598.004705.00585200027366106700
2016-12-094542.004573.004498.004553.00530390024093182600
2016-12-084534.004607.004522.004544.00693120031663722500
2016-12-074480.004512.004461.004482.00430930019327284400
2016-12-064572.004585.004506.004534.00389840017683698700
2016-12-054569.004591.004543.004565.00340300015539542600
2016-12-024600.004609.004514.004529.00491770022355832300
2016-12-014620.004677.004601.004621.00415850019261588300
2016-11-304611.004631.004595.004625.00490970022667463700
2016-11-294598.004641.004595.004610.00370550017119363500
2016-11-284560.004619.004534.004613.00444920020416158800
2016-11-254476.004530.004466.004523.00393830017743447900
2016-11-244480.004489.004431.004458.00429110019156038600
2016-11-224402.004502.004394.004490.00489980021906932800
2016-11-214339.004396.004322.004386.00425750018594002800
2016-11-184317.004330.004270.004304.00584130025131268600
2016-11-174276.004345.004264.004317.00448540019373951400
2016-11-164326.004327.004261.004282.00600260025740391300
2016-11-154171.004294.004156.004256.00735350031067420200
2016-11-144211.004257.004162.004220.00786930033170903300
2016-11-114330.004377.004260.004267.00803520034681038200
2016-11-104498.004521.004436.004454.00539920024127490600
2016-11-094558.004588.004382.004410.00639630028505033100
2016-11-084545.004559.004508.004516.00286170012950198000
2016-11-074596.004596.004517.004558.00292580013318666300
2016-11-044555.004589.004513.004556.00435950019842524000
2016-11-024659.004666.004608.004638.00310500014381965000
2016-11-014671.004689.004635.004682.0021201009903427000
2016-10-314652.004715.004651.004660.00360410016846745500
2016-10-284705.004710.004632.004639.00884880041123785500
2016-10-274720.004737.004695.004704.00253440011948823500
2016-10-264690.004729.004667.004725.00284540013397174300
2016-10-254674.004689.004648.004658.00283370013228865500
2016-10-244619.004645.004595.004644.00220890010220356400
2016-10-214690.004690.004618.004633.00394820018310859100
2016-10-204699.004720.004676.004705.00354760016668053900
2016-10-194700.004737.004666.004705.00301390014199452300
2016-10-184740.004743.004665.004683.00367560017233028100
2016-10-174713.004734.004676.004704.00343390016145049600
2016-10-144693.004771.004678.004752.00467000022103911000
2016-10-134680.004683.004622.004659.00328370015282664800
2016-10-124597.004638.004593.004610.00329840015238110000
2016-10-114606.004640.004579.004622.00382450017647229200
2016-10-074675.004675.004570.004606.00291570013429791800
2016-10-064670.004688.004619.004670.00323870015080864100
2016-10-054698.004709.004625.004646.00314830014622139600
2016-10-044640.004698.004640.004698.00306850014325851900
2016-10-034654.004743.004646.004688.00297500013976611300
2016-09-304648.004672.004614.004614.00373230017292829500
2016-09-294728.004758.004701.004713.00239880011340858000
2016-09-284741.004751.004695.004722.00348970016466140200
2016-09-274650.004800.004647.004800.00445590021125942700
2016-09-264736.004768.004726.004743.00243640011566692900
2016-09-234745.004787.004681.004727.00396930018828564700
2016-09-214595.004712.004552.004697.00524370024336426800
2016-09-204633.004661.004606.004614.00510040023614042800
2016-09-164541.004554.004501.004507.00697140031477266100
2016-09-154535.004546.004505.004515.00315480014264895100
2016-09-144560.004586.004538.004546.00254780011615806700
2016-09-134601.004636.004553.004575.00233910010717906600
2016-09-124561.004604.004560.004591.00255480011706418300
2016-09-094706.004721.004622.004629.00359020016758080900
2016-09-084708.004731.004698.004718.00299390014115104600
2016-09-074736.004757.004705.004750.00275960013075095500
2016-09-064706.004767.004700.004753.00277610013164907000
2016-09-054740.004740.004665.004683.00298440013993987900
2016-09-024592.004677.004588.004671.00314470014632634500
2016-09-014545.004598.004524.004571.00315900014435656800
2016-08-314589.004591.004522.004546.00507070023070533900
2016-08-304581.004609.004553.004602.00644790029568481200
2016-08-294727.004744.004628.004645.00279110013034102500
2016-08-264707.004708.004610.004623.00330370015343283400
2016-08-254675.004695.004633.004645.00225670010494167800
2016-08-244684.004727.004680.004703.0021178009955562300
2016-08-234620.004705.004616.004678.00322840015052357000
2016-08-224611.004647.004589.004609.00225170010388321000
2016-08-194691.004691.004550.004588.00378800017405496800
2016-08-184762.004771.004672.004691.00474680022306661900
2016-08-174860.004900.004802.004832.00418640020270590400
2016-08-164900.004902.004836.004854.00333930016245900200
2016-08-154870.004896.004861.004870.0018137008845838200
2016-08-124850.004892.004847.004874.00310140015100706200
2016-08-104801.004886.004777.004864.00312350015114095200
2016-08-094761.004877.004746.004854.00390270018830230100
2016-08-084781.004817.004721.004771.00504310024024807900
2016-08-054820.004849.004785.004807.00370890017846247500
2016-08-044898.004920.004806.004820.00395390019145810200
2016-08-034890.004933.004883.004901.00352330017280447000
2016-08-024914.004950.004891.004927.00323580015928403400
2016-08-014929.005036.004871.005027.00353690017612133900
2016-07-294868.004914.004800.004881.00407610019849755900
2016-07-284888.004912.004848.004873.00289570014117913200
2016-07-274965.004980.004904.004926.00302030014896687600
2016-07-264940.004977.004923.004946.00269240013320412800
2016-07-254971.005004.004948.004969.00253040012577490900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog