[3850 東証マザーズ] エヌ・ティ・ティ・データ・イントラマート 日足 時系列データ

[3850 東証マザーズ] エヌ・ティ・ティ・データ・イントラマート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-081776.001776.001760.001760.00640011328400
2017-12-071747.001749.001720.001741.0046007975700
2017-12-061730.001745.001720.001745.0053009177000
2017-12-051733.001736.001710.001736.0045007759100
2017-12-041738.001759.001737.001740.001750030463500
2017-12-011770.001770.001747.001760.0041007221500
2017-11-301790.001790.001741.001764.00990017438800
2017-11-291800.001800.001760.001789.00800014279500
2017-11-281795.001804.001770.001784.001130020196600
2017-11-271768.001795.001768.001794.002120037834200
2017-11-241740.001770.001726.001768.001340023505200
2017-11-221716.001733.001710.001733.00700012056000
2017-11-211750.001750.001710.001716.00850014681100
2017-11-201702.001716.001694.001710.0047008012300
2017-11-171697.001705.001688.001704.0028004755100
2017-11-161655.001700.001646.001699.0031005155700
2017-11-151702.001702.001650.001660.001140019110500
2017-11-141706.001714.001705.001708.0045007683300
2017-11-131726.001726.001700.001716.00940016120600
2017-11-101695.001727.001687.001726.0039006650900
2017-11-091729.001730.001690.001729.00730012532600
2017-11-081714.001730.001711.001729.00670011491400
2017-11-071707.001725.001706.001724.0029004982200
2017-11-061715.001743.001680.001703.00800013680800
2017-11-021714.001725.001714.001715.0044007555700
2017-11-011743.001750.001720.001727.00810014055100
2017-10-311773.001773.001740.001740.00780013700400
2017-10-301779.001780.001753.001773.001560027532800
2017-10-271750.001750.001721.001742.00930016184800
2017-10-261748.001767.001720.001745.004670081527500
2017-10-251695.001715.001683.001713.001620027569800
2017-10-241666.001679.001660.001679.0032005339600
2017-10-231662.001666.001650.001652.0011001819900
2017-10-201662.001664.001652.001655.0016002653100
2017-10-191658.001667.001658.001663.0025004159000
2017-10-181678.001678.001670.001676.0024004020300
2017-10-171672.001672.001666.001671.0037006178900
2017-10-161672.001688.001672.001672.0051008539500
2017-10-131686.001686.001660.001680.00780013104300
2017-10-121668.001675.001659.001672.0040006684700
2017-10-111660.001668.001660.001668.0016002661700
2017-10-101651.001662.001640.001660.0034005620600
2017-10-061651.001669.001651.001651.0029004806300
2017-10-051665.001678.001652.001652.00750012472700
2017-10-041670.001671.001660.001666.0052008653700
2017-10-031690.001690.001662.001673.0039006524100
2017-10-021698.001699.001680.001680.0057009614900
2017-09-291681.001694.001680.001682.0028004717300
2017-09-281709.001718.001683.001695.00850014479000
2017-09-271634.001709.001634.001709.001540026087100
2017-09-261644.001660.001624.001642.001340021982200
2017-09-251625.001625.001615.001624.0013002106100
2017-09-221630.001630.001600.001627.00680010982000
2017-09-211629.001641.001627.001630.0049008007600
2017-09-201640.001640.001620.001629.0040006523300
2017-09-191618.001665.001618.001635.001270020880900
2017-09-151627.001627.001601.001617.0028004508900
2017-09-141605.001610.001600.001600.0021003370300
2017-09-131627.001636.001600.001605.00670010853100
2017-09-121599.001624.001595.001623.0035005643800
2017-09-111574.001609.001572.001599.00930014812400
2017-09-081555.001565.001547.001549.0037005758300
2017-09-071552.001579.001552.001559.0049007669000
2017-09-061511.001573.001500.001552.00730011091400
2017-09-051593.001603.001540.001545.001220019165000
2017-09-041608.001608.001578.001593.0028004452900
2017-09-011610.001610.001600.001609.0024003849000
2017-08-311620.001620.001607.001610.0014002256600
2017-08-301612.001622.001611.001611.0027004368300
2017-08-291600.001624.001600.001610.0046007414500
2017-08-281620.001625.001611.001613.0022003560200
2017-08-251600.001617.001596.001617.0016002572900
2017-08-241600.001617.001582.001598.0044007040200
2017-08-231600.001606.001600.001606.0014002243100
2017-08-221610.001624.001582.001600.0038006100300
2017-08-211620.001629.001605.001610.0027004363200
2017-08-181622.001647.001600.001618.0057009254300
2017-08-171593.001622.001579.001615.00780012462900
2017-08-161595.001614.001595.001603.0028004482400
2017-08-151635.001635.001618.001621.0044007135000
2017-08-141548.001609.001517.001597.001040016269500
2017-08-101611.001635.001555.001556.001470023335400
2017-08-091620.001650.001620.001638.00940015316200
2017-08-081668.001668.001610.001616.00720011689300
2017-08-071668.001668.001632.001646.0047007728500
2017-08-041672.001690.001649.001671.00940015717500
2017-08-031618.001678.001599.001678.001900031199800
2017-08-021571.001601.001571.001594.0056008863500
2017-08-011586.001599.001580.001580.001590025251300
2017-07-311646.001646.001585.001605.002210035641900
2017-07-281720.001745.001675.001675.003600061244800
2017-07-271732.001800.001730.001735.0057600100887600
2017-07-261810.001850.001780.001850.005160094542500
2017-07-251765.001798.001765.001798.001760031413200
2017-07-241760.001760.001732.001743.001230021460100
2017-07-211758.001766.001751.001764.00590010379000
2017-07-201794.001809.001741.001764.002960052760800
2017-07-191685.001787.001679.001787.003720064281300
2017-07-181660.001673.001657.001672.00770012831000
2017-07-141670.001670.001658.001665.0057009486500
2017-07-131655.001673.001651.001670.0059009810200
2017-07-121677.001678.001651.001652.0059009791300
2017-07-111644.001679.001640.001659.00900014947900
2017-07-101650.001660.001645.001645.0048007917900
2017-07-071662.001688.001650.001650.0052008619300
2017-07-061694.001694.001655.001657.0026004344100
2017-07-051667.001689.001655.001685.00620010359400
2017-07-041691.001700.001660.001667.001210020362000
2017-07-031739.001750.001709.001709.00780013484800
2017-06-301700.001745.001662.001699.001560026589700
2017-06-291692.001750.001652.001730.002080035152600
2017-06-281720.001727.001651.001652.002530042453900
2017-06-271758.001794.001716.001738.002910051596800
2017-06-261646.001758.001646.001758.002530043325500
2017-06-231686.001697.001601.001646.002160035791400
2017-06-221693.001705.001686.001694.00790013414400
2017-06-211695.001715.001665.001703.003010050896700
2017-06-201700.001745.001685.001692.004670080163100
2017-06-191629.001695.001613.001695.005890098082700
2017-06-161578.001600.001547.001585.002660042192000
2017-06-151545.001567.001520.001567.001460022535400
2017-06-141600.001620.001555.001568.001900030282900
2017-06-131508.001586.001503.001586.002490038747000
2017-06-121447.001515.001447.001515.001850027148400
2017-06-091451.001478.001443.001447.002930042601800
2017-06-081494.001496.001475.001480.001230018306100
2017-06-071515.001532.001470.001488.001330019949100
2017-06-061555.001555.001520.001520.00920014098900
2017-06-051546.001575.001540.001555.001240019302200
2017-06-021579.001580.001540.001540.001340020970200
2017-06-011581.001582.001533.001560.001040016189900
2017-05-311579.001580.001556.001579.001100017269300
2017-05-301528.001577.001528.001559.00820012684000
2017-05-291530.001601.001521.001541.001490022943400
2017-05-261580.001599.001551.001556.001330020819600
2017-05-251646.001646.001580.001580.004130067083100
2017-05-241580.001647.001575.001647.005680090958200
2017-05-231554.001579.001548.001571.003620056774600
2017-05-221492.001550.001492.001540.004430067434400
2017-05-191429.001474.001415.001474.001620023383900
2017-05-181430.001447.001401.001422.002790039736600
2017-05-171466.001480.001459.001470.002370034857200
2017-05-161487.001487.001425.001437.002540036985300
2017-05-151463.001498.001440.001461.005030073859800
2017-05-121356.001425.001333.001401.006280087385000
2017-05-111327.001330.001321.001330.0038005045200
2017-05-101328.001340.001310.001332.001360018019400
2017-05-091330.001330.001311.001322.00770010181900
2017-05-081350.001354.001327.001330.00880011817900
2017-05-021349.001349.001326.001326.0055007369400
2017-05-011323.001329.001312.001327.00880011629400
2017-04-281332.001354.001305.001312.004140055294800
2017-04-271294.001314.001279.001302.0062008035100
2017-04-261281.001293.001255.001293.00900011505100
2017-04-251243.001283.001220.001281.0044005518500
2017-04-241226.001245.001224.001241.0021002599800
2017-04-211246.001246.001235.001235.0011001363800
2017-04-201246.001250.001235.001247.0031003844100
2017-04-191228.001250.001228.001250.0019002356300
2017-04-181235.001235.001224.001230.0012001477300
2017-04-171185.001223.001185.001219.0022002664300
2017-04-141175.001213.001169.001185.0056006643800
2017-04-131150.001228.001150.001180.0058006767600
2017-04-121258.001260.001201.001223.001770021725700
2017-04-111256.001288.001249.001280.0047005969000
2017-04-101282.001282.001254.001280.0030003801400
2017-04-071263.001277.001248.001273.0019002394400
2017-04-061260.001275.001260.001262.0053006712200
2017-04-051257.001286.001248.001286.0075009450100
2017-04-041328.001328.001260.001270.0067008580500
2017-04-031310.001330.001210.001330.002200028167500
2017-03-311360.001360.001300.001303.001850024476500
2017-03-301344.001370.001330.001330.002080028046700
2017-03-291308.001344.001305.001344.001690022475900
2017-03-281315.001327.001300.001308.003490045822400
2017-03-271258.001296.001256.001290.001290016475400
2017-03-241277.001278.001250.001265.001180014891600
2017-03-231201.001291.001201.001277.004210052878700
2017-03-221232.001232.001200.001200.0071008606200
2017-03-211210.001250.001210.001235.001950023992200
2017-03-171178.001220.001178.001200.0071008563200
2017-03-161171.001196.001166.001178.0064007531300
2017-03-151199.001199.001185.001190.0028003328500
2017-03-141211.001211.001195.001195.0029003491700
2017-03-131198.001223.001198.001210.0073008855400
2017-03-101194.001196.001185.001196.0061007275700
2017-03-091166.001188.001166.001188.0033003885100
2017-03-081175.001184.001168.001173.0040004687800
2017-03-071180.001182.001174.001175.0027003176400
2017-03-061180.001191.001170.001184.0046005430900
2017-03-031175.001190.001175.001180.0046005431700
2017-03-021187.001187.001175.001185.0031003671700
2017-03-011182.001184.001176.001184.0042004955400
2017-02-281187.001190.001180.001183.0017002014100
2017-02-271191.001199.001185.001185.0041004885900
2017-02-241200.001200.001178.001191.0036004281300
2017-02-231178.001200.001169.001200.0054006392200
2017-02-221191.001193.001180.001181.0029003448200
2017-02-211179.001188.001167.001187.0041004835400
2017-02-201170.001170.001166.001166.0018002104900
2017-02-171180.001188.001154.001164.0064007471600
2017-02-161172.001180.001170.001173.0020002344400
2017-02-151198.001198.001168.001184.0049005806700
2017-02-141172.001185.001172.001184.0038004480300
2017-02-131160.001171.001153.001170.0025002915800
2017-02-101138.001162.001138.001150.0059006789000
2017-02-091137.001150.001137.001148.0018002051400
2017-02-081135.001143.001135.001140.0024002728900
2017-02-071169.001169.001137.001138.0024002763700
2017-02-061137.001169.001135.001169.0049005622400
2017-02-031135.001140.001128.001139.0037004200700
2017-02-021160.001160.001140.001140.0059006779800
2017-02-011180.001180.001160.001163.0072008395300
2017-01-311180.001194.001162.001183.0042004943100
2017-01-301178.001185.001174.001174.001360016037900
2017-01-271213.001214.001197.001197.0054006494600
2017-01-261254.001254.001210.001218.001120013885000
2017-01-251161.001254.001161.001230.003430041265800
2017-01-241156.001170.001156.001160.001030011966900
2017-01-231155.001155.001147.001154.0049005645500
2017-01-201147.001152.001145.001148.0051005862500
2017-01-191131.001150.001126.001145.0022002504700
2017-01-181139.001139.001106.001131.0065007309900
2017-01-171151.001152.001138.001142.001110012679900
2017-01-161141.001141.001135.001139.0049005581300
2017-01-131162.001170.001138.001140.0073008409700
2017-01-121148.001148.001132.001132.0029003293500
2017-01-111140.001148.001138.001148.0031003536700
2017-01-101163.001163.001144.001146.0072008309100
2017-01-061167.001170.001153.001163.0069008019600
2017-01-051189.001189.001164.001167.0061007166900
2017-01-041147.001188.001140.001162.001390016095800
2016-12-301118.001132.001116.001132.0039004387000
2016-12-291120.001122.001104.001121.0058006460300
2016-12-281105.001120.001103.001106.0068007545700
2016-12-271103.001109.001099.001109.0064007063800
2016-12-261099.001101.001095.001100.0077008466300
2016-12-221099.001102.001094.001098.0051005600300
2016-12-211103.001107.001099.001099.0050005507800
2016-12-201114.001114.001096.001107.0023002547400
2016-12-191105.001105.001096.001096.0048005288600
2016-12-161104.001106.001100.001106.0053005841500
2016-12-151115.001115.001103.001103.0032003551700
2016-12-141126.001126.001112.001115.0040004472500
2016-12-131126.001128.001112.001118.0044004918500
2016-12-121122.001127.001111.001120.0049005475300
2016-12-091114.001130.001108.001120.00950010598000
2016-12-081110.001114.001105.001114.0034003771700
2016-12-071098.001109.001098.001109.0011001217700
2016-12-061090.001113.001090.001098.0039004298600

   ※ 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。 

Twitter