[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 
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
2016-07-224991.005045.004985.005011.00274590013739130200
2016-07-215100.005113.004992.005016.00336370016918160800
2016-07-204991.005082.004984.005075.00484260024428505200
2016-07-194944.004999.004914.004999.00385380019134219600
2016-07-154931.004945.004845.004874.00364320017742045600
2016-07-144900.004918.004871.004900.00394670019325727500
2016-07-134950.004976.004860.004870.00542370026594501000
2016-07-124952.005007.004910.004912.00439500021761633500
2016-07-114888.004963.004832.004914.00372540018263633800
2016-07-084904.004945.004829.004829.00425760020724504500
2016-07-074950.004980.004919.004974.00481250023838377500
2016-07-064900.005046.004898.005044.00678810033964108600
2016-07-054900.004955.004891.004937.00296310014589839200
2016-07-044830.004963.004826.004951.00439290021629940800
2016-07-014800.004826.004781.004812.00351790016906394400
2016-06-304839.004864.004793.004800.00507420024447883000
2016-06-294817.004867.004772.004838.00560390027054395500
2016-06-284785.004822.004754.004784.00707690033927369500
2016-06-274600.004724.004600.004720.00750080035000600200
2016-06-244627.004668.004330.004428.00745130033298643900
2016-06-234560.004600.004549.004586.00271080012411980600
2016-06-224526.004587.004526.004550.00386730017605211200
2016-06-214382.004518.004341.004500.00474610021140399500
2016-06-204445.004485.004389.004447.00451480020070989000
2016-06-174491.004514.004396.004396.00821580036430759000
2016-06-164509.004546.004440.004447.00371010016629082600
2016-06-154555.004580.004529.004537.00425180019354949000
2016-06-144540.004630.004494.004555.00467890021290237500
2016-06-134625.004643.004520.004529.00360470016439150200
2016-06-104709.004731.004663.004719.00457460021525717500
2016-06-094792.004811.004731.004752.00243230011587447400
2016-06-084791.004802.004743.004802.00292120013979800200
2016-06-074748.004778.004709.004765.00296040014062954000
2016-06-064651.004751.004626.004741.00324120015248525100
2016-06-034681.004719.004662.004707.00235580011056497100
2016-06-024780.004817.004675.004680.00341380016100000200
2016-06-014850.004857.004781.004805.00296790014303312500
2016-05-314821.004869.004776.004855.00261590012669506000
2016-05-304841.004860.004772.004846.0017810008584367800
2016-05-274837.004868.004813.004815.0019040009197164100
2016-05-264960.004963.004805.004810.00286620013937088400
2016-05-254880.004928.004863.004918.00388090019020788500
2016-05-244753.004792.004748.004769.00247610011813649200
2016-05-234783.004812.004714.004775.00222320010578201000
2016-05-204795.004829.004752.004800.00349840016801190800
2016-05-194759.004771.004705.004760.00449030021296138200
2016-05-184810.004821.004738.004759.00616370029421852200
2016-05-175032.005040.004823.004880.00549160026979091400
2016-05-164990.005143.004989.005032.00358030018131595300
2016-05-135100.005122.004970.004992.00313500015778560100
2016-05-125046.005127.004986.005113.00329180016684105400
2016-05-115065.005180.005060.005131.00415720021318327900
2016-05-104859.005049.004858.005033.00381300019012538700
2016-05-094901.004916.004865.004891.00262850012863072400
2016-05-064950.004967.004852.004908.00380160018643686700
2016-05-024934.004939.004834.004893.00508400024816516600
2016-04-284998.004998.004797.004864.00547170026805943500
2016-04-274941.004994.004896.004929.00311000015358423600
2016-04-264854.004964.004844.004941.00332080016329134800
2016-04-254974.004980.004879.004879.00353090017322971800
2016-04-225002.005068.004977.005035.00495060024874900900
2016-04-214985.005001.004932.004998.00453050022541862200
2016-04-204986.005002.004922.004960.00352920017525362300
2016-04-195011.005055.004951.004978.00254250012702639100
2016-04-184879.004989.004877.004939.00305630015109395700
2016-04-154919.005010.004884.005007.00329560016368134000
2016-04-144945.004989.004876.004989.00553980027399796600
2016-04-134767.004860.004633.004837.00481180023080378400
2016-04-124738.004747.004690.004705.00263410012422134800
2016-04-114704.004755.004674.004752.00257210012136171900
2016-04-084669.004772.004611.004724.00450020021104761200
2016-04-074676.004764.004661.004739.00330210015578419300
2016-04-064655.004660.004565.004652.00356650016490541100
2016-04-054755.004760.004616.004651.00391210018275349800
2016-04-044651.004792.004591.004748.00396470018681423900
2016-04-014800.004830.004705.004721.00543340025779944000
2016-03-314920.004940.004839.004848.00464600022656737100
2016-03-305000.005060.004954.004961.00294400014707488700
2016-03-295017.005059.004999.005018.00239750012036380700
2016-03-284969.005075.004965.005075.00293590014768101600
2016-03-254996.004999.004916.004942.00292500014481713200
2016-03-244940.005054.004931.005019.00346530017325103200
2016-03-234961.004996.004914.004986.00315980015693984300
2016-03-224885.005025.004867.004972.00438990021748135100
2016-03-184880.004925.004815.004815.00499160024156940400
2016-03-174947.005009.004850.004900.00357510017630153100
2016-03-164900.004948.004867.004906.00381990018747935500
2016-03-154834.004868.004822.004851.00333890016175648200
2016-03-144889.004890.004818.004844.00387010018760861800
2016-03-114824.004887.004814.004851.00591140028596369200
2016-03-104894.004931.004809.004863.00389750018979687900
2016-03-094848.004917.004802.004906.00800230038903213700
2016-03-084665.004720.004589.004672.00454620021203160100
2016-03-074708.004770.004668.004714.00310140014619554300
2016-03-044847.004851.004690.004755.00541330025678831300
2016-03-034885.004938.004811.004888.00413510020192246900
2016-03-024938.004948.004874.004882.00366970017996237800
2016-03-014790.004841.004780.004810.00314280015114676800
2016-02-294886.004898.004803.004806.00881950042580040500
2016-02-264781.004884.004716.004781.00444270021284283100
2016-02-254661.004714.004602.004678.00416760019445895600
2016-02-244619.004673.004526.004576.00587050026826401800
2016-02-234801.004830.004638.004640.00499800023532622000
2016-02-224790.004857.004763.004812.00342620016483133900
2016-02-194876.004886.004761.004795.00410700019764348200
2016-02-185000.005007.004793.004844.00499470024233478100
2016-02-174890.005008.004808.004871.00434900021271601400
2016-02-164815.004931.004802.004831.00463700022498574600
2016-02-154830.004978.004758.004910.00581310028438494200
2016-02-124791.004816.004580.004606.00825100038598530800
2016-02-104970.005000.004789.004888.00857600041694647000
2016-02-095068.005145.005037.005101.00548140027943194800
2016-02-085276.005329.005100.005308.00519690027250719800
2016-02-055104.005183.005060.005176.00546790027993654700
2016-02-045247.005299.005194.005198.00419270021952557800
2016-02-035310.005375.005245.005346.00651370034567889400
2016-02-025300.005400.005252.005311.00546870029109754000
2016-02-015203.005419.005171.005378.00780780041666202200
2016-01-294910.005049.004858.005028.00768960038315660300
2016-01-284790.004940.004785.004873.00518170025295615400
2016-01-274730.004842.004710.004813.00505300024171511000
2016-01-264674.004687.004584.004629.00367440017005964900
2016-01-254710.004763.004688.004723.00399310018850372200
2016-01-224495.004629.004422.004612.00691140031308459800
2016-01-214592.004641.004427.004427.00562660025568309800
2016-01-204693.004719.004586.004602.00468560021785163700
2016-01-194704.004752.004669.004716.00359630016936242800
2016-01-184695.004765.004651.004744.00365200017237601500
2016-01-154778.004875.004746.004791.00608280029225082900
2016-01-144695.004743.004646.004718.00685830032228445100
2016-01-134749.004782.004636.004752.00647850030556828600
2016-01-124736.004759.004682.004689.00533600025151837200
2016-01-084733.004829.004685.004778.00554280026438663800
2016-01-074885.004906.004774.004797.00688310033262689800
2016-01-064850.004920.004823.004879.00571250027836436900
2016-01-054690.004848.004688.004815.00459510021994596200
2016-01-044773.004816.004688.004714.00358050016963055100
2015-12-304835.004853.004811.004836.00220090010648024500
2015-12-294743.004815.004672.004795.00339410016193871400
2015-12-284745.004774.004686.004749.00211970010021874200
2015-12-254705.004746.004684.004695.0017614008285588200
2015-12-244805.004828.004710.004727.00253110012012799800
2015-12-224850.004868.004733.004785.00345340016534332800
2015-12-214722.004805.004720.004786.00459600021888808900
2015-12-184839.004983.004726.004726.00801110038469173500
2015-12-174860.004892.004778.004797.00566190027385417300
2015-12-164699.004861.004684.004798.00667420031963458300
2015-12-154648.004736.004595.004597.00458650021330508100
2015-12-144545.004599.004492.004586.00460560020994506400
2015-12-114559.004611.004531.004590.00502500022958293600
2015-12-104596.004680.004572.004584.00351970016227939400
2015-12-094637.004667.004567.004597.00295160013619632600
2015-12-084685.004705.004629.004641.00296630013804490800
2015-12-074715.004759.004668.004669.00294590013847292500
2015-12-044660.004691.004599.004691.00418610019471349000
2015-12-034725.004768.004705.004730.00340630016147304100

   ※ 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