[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 
2016-12-081110.001114.001105.001114.0034003771700
2016-12-071098.001109.001098.001109.0011001217700
2016-12-061090.001113.001090.001098.0039004298600
2016-12-051099.001115.001099.001115.0013001437700
2016-12-021135.001135.001099.001099.001660018489700
2016-12-011122.001138.001122.001126.0044004967600
2016-11-301130.001138.001130.001138.0035003960900
2016-11-291130.001139.001110.001130.00980011081700
2016-11-281130.001130.001111.001129.0041004607700
2016-11-251130.001139.001125.001125.0013001469400
2016-11-241127.001149.001126.001130.0038004311600
2016-11-221147.001147.001126.001132.0056006358400
2016-11-211147.001147.001128.001134.0049005569300
2016-11-181121.001150.001121.001139.001330015117600
2016-11-171091.001140.001083.001121.003400037277700
2016-11-161078.001087.001070.001078.0039004201500
2016-11-151088.001093.001076.001078.0025002708900
2016-11-141077.001087.001071.001078.0019002053800
2016-11-111070.001070.001052.001060.0042004461000
2016-11-101051.001075.001051.001061.0031003293300
2016-11-091077.001077.001036.001040.0065006828900
2016-11-081082.001085.001080.001080.0021002272400
2016-11-071087.001087.001080.001080.0019002059500
2016-11-041090.001099.001085.001087.0034003709600
2016-11-021100.001109.001099.001100.0057006284400
2016-11-011120.001120.001110.001110.002640029563000
2016-10-311100.001108.001092.001105.0043004727300
2016-10-281125.001126.001099.001099.00920010233200
2016-10-271130.001138.001110.001130.002390026979400
2016-10-261160.001179.001145.001179.0050005817500
2016-10-251135.001159.001135.001155.0061006980300
2016-10-241145.001145.001140.001143.0012001371800
2016-10-211150.001170.001144.001145.0064007387100
2016-10-201134.001152.001134.001144.0024002739400
2016-10-191131.001148.001129.001142.0012001367700
2016-10-181120.001135.001120.001134.0018002033700
2016-10-171136.001136.001120.001136.0058006566700
2016-10-141132.001162.001132.001138.009001032200
2016-10-131126.001172.001126.001151.0022002515300
2016-10-121139.001139.001125.001130.00800905200
2016-10-111131.001149.001124.001131.0059006699400
2016-10-071157.001157.001151.001151.0037004270100
2016-10-061158.001164.001157.001157.0036004173700
2016-10-051164.001173.001158.001158.001020011874700
2016-10-041153.001163.001150.001151.0043004969100
2016-10-031150.001166.001149.001150.0036004158900
2016-09-301142.001161.001133.001142.0047005394000
2016-09-291140.001156.001126.001142.0059006749600
2016-09-281135.001148.001124.001135.0022002489900
2016-09-271108.001121.001108.001115.001790019854100
2016-09-261108.001130.001108.001119.0028003141700
2016-09-231099.001125.001099.001115.0020002233800
2016-09-211119.001123.001092.001099.0037004104800
2016-09-201114.001130.001090.001099.0073008087500
2016-09-161080.001118.001072.001114.0060006530900
2016-09-151070.001070.001065.001070.0021002244000
2016-09-141075.001075.001069.001072.0017001822700
2016-09-131073.001073.001066.001066.0012001286200
2016-09-121074.001076.001070.001070.0032003431600
2016-09-091080.001080.001066.001069.0016001720700
2016-09-081069.001071.001061.001061.0016001708300
2016-09-071041.001058.001041.001053.0017001786500
2016-09-061055.001068.001050.001068.00700739900
2016-09-051078.001078.001036.001068.0026002750600
2016-09-021074.001074.001056.001056.00600640900
2016-09-011074.001074.001063.001074.00900963300
2016-08-311080.001083.001061.001074.0020002141300
2016-08-301074.001074.001051.001051.00200212500
2016-08-291050.001050.001041.001048.00700731600
2016-08-261035.001043.001027.001041.0029002996100
2016-08-251051.001053.001045.001045.0022002306300
2016-08-241061.001061.001050.001051.0033003478700
2016-08-231066.001072.001040.001068.0058006117100
2016-08-221108.001108.001066.001075.0031003334600
2016-08-1900
2016-08-181091.001092.001081.001081.0018001957600
2016-08-171105.001120.001100.001102.0027002985600
2016-08-161131.001131.001117.001117.0019002141300
2016-08-151144.001144.001107.001144.0010001133900
2016-08-121131.001131.001105.001131.0033003695900
2016-08-101132.001155.001130.001133.0037004209000
2016-08-091115.001132.001113.001132.009001008200
2016-08-081111.001112.001100.001106.0022002430400
2016-08-051090.001111.001090.001111.00800882900
2016-08-041090.001118.001090.001094.0020002188300
2016-08-031135.001138.001085.001086.0024002668100
2016-08-021130.001130.001114.001126.0019002138000
2016-08-011138.001138.001106.001134.0017001919700
2016-07-291132.001133.001080.001122.001370015167200
2016-07-281180.001180.001148.001157.0021002435200
2016-07-271182.001188.001180.001188.0064007572900
2016-07-261185.001194.001175.001182.0053006263700
2016-07-251209.001210.001180.001180.00920011048800
2016-07-221149.001177.001149.001177.001000011637000
2016-07-211135.001154.001125.001154.0085009694600
2016-07-201127.001127.001110.001120.0030003357600
2016-07-191130.001131.001089.001115.0079008801100
2016-07-151130.001130.001090.001102.0079008736100
2016-07-141125.001131.001125.001130.0027003047700
2016-07-131138.001138.001125.001130.0062007018000
2016-07-121137.001137.001110.001124.0035003949400
2016-07-111100.001124.001090.001120.0044004896100
2016-07-081080.001100.001060.001063.0067007218000
2016-07-071109.001122.001109.001109.0019002119200
2016-07-061115.001125.001103.001125.0033003675100
2016-07-051137.001139.001102.001126.0036004015100
2016-07-041140.001144.001124.001129.0026002941500
2016-07-011120.001148.001120.001135.0053006010700
2016-06-301081.001120.001081.001119.001730018977300
2016-06-291068.001088.001068.001080.0071007651100
2016-06-281012.001074.001012.001063.0056005892300
2016-06-27977.001039.00969.001038.001220012078900
2016-06-241065.001074.00985.001007.001210012305100
2016-06-231027.001048.001027.001048.0022002284900
2016-06-221060.001063.001027.001027.0055005738800
2016-06-211028.001044.001015.001043.0040004123800
2016-06-201007.001020.001000.001019.0057005758200
2016-06-171015.001018.00990.001000.0033003312800
2016-06-161007.001021.00990.001003.0049004927400
2016-06-151003.001023.001003.001014.0033003321800
2016-06-141065.001066.001000.001017.003070031699400
2016-06-131110.001110.001073.001073.0063006840200
2016-06-101123.001123.001103.001108.0017001897800
2016-06-091101.001108.001092.001104.0055006047000
2016-06-081129.001129.001105.001111.0015001673600
2016-06-071100.001120.001100.001118.0034003767600
2016-06-061114.001114.001091.001099.0047005176700
2016-06-031122.001144.001114.001114.0068007645700
2016-06-021160.001160.001111.001122.0055006179200
2016-06-011154.001164.001150.001161.0050005770600
2016-05-311181.001200.001170.001178.00850010043600
2016-05-301183.001195.001180.001181.0040004739900
2016-05-271196.001196.001161.001188.0024002826300
2016-05-261201.001214.001187.001196.0037004459200
2016-05-251207.001207.001181.001200.0025002990200
2016-05-241234.001234.001161.001188.0078009374400
2016-05-231154.001239.001151.001223.001170014074500
2016-05-201075.001220.001075.001154.001140013118100
2016-05-191079.001098.001079.001098.0059006401100
2016-05-181107.001110.001071.001079.001110012167600
2016-05-171114.001133.001107.001107.0058006465900
2016-05-161153.001154.001123.001123.0060006798200
2016-05-131173.001173.001151.001152.0024002784300
2016-05-121181.001181.001122.001172.001040011999700
2016-05-111218.001218.001191.001201.0052006266500
2016-05-101200.001228.001180.001218.0068008171500
2016-05-091145.001192.001131.001192.0050005826400
2016-05-061145.001156.001145.001155.0041004709200
2016-05-021150.001150.001090.001142.001100012443500
2016-04-281270.001270.001174.001198.001930023449900
2016-04-271265.001288.001260.001270.0050006340400
2016-04-261265.001268.001210.001265.001220015115000
2016-04-251302.001329.001245.001278.002500032324000
2016-04-221321.001330.001310.001329.001020013489900
2016-04-211302.001325.001297.001320.001080014144300
2016-04-201275.001315.001275.001301.001930025047500
2016-04-191247.001265.001242.001265.0075009412700
2016-04-181252.001262.001242.001245.0062007740800
2016-04-151251.001268.001244.001268.0062007759500
2016-04-141247.001277.001222.001254.001030012813200
2016-04-131250.001263.001241.001243.0069008651600
2016-04-121295.001295.001225.001237.001710021264300
2016-04-111298.001298.001254.001270.001250015806600
2016-04-081249.001301.001248.001298.00990012550000
2016-04-071319.001322.001215.001288.001420018275500
2016-04-061320.001334.001310.001316.001460019243400
2016-04-051344.001344.001307.001320.001650021818600
2016-04-041265.001345.001265.001345.002770036412100
2016-04-011349.001349.001256.001265.001620020907600
2016-03-311279.001335.001279.001325.001980025860200
2016-03-301236.001280.001236.001260.001150014502100
2016-03-291210.001265.001210.001236.0043005306000
2016-03-281224.001230.001202.001213.002070025169200
2016-03-251232.001298.001208.001213.001420017410600
2016-03-241249.001249.001214.001214.001320016288800
2016-03-231269.001269.001243.001243.0021002645900
2016-03-221261.001280.001253.001280.0046005810000
2016-03-181272.001279.001213.001221.001320016253000
2016-03-171330.001330.001270.001280.001190015364100
2016-03-161329.001410.001310.001330.003720049964800
2016-03-151350.001363.001331.001340.001300017490700
2016-03-141330.001379.001311.001330.003420046230700
2016-03-111267.001297.001261.001267.001160014828200
2016-03-101251.001252.001230.001245.0046005710200
2016-03-091190.001269.001186.001251.001470018008500
2016-03-081216.001216.001180.001186.001240014929800
2016-03-071250.001253.001185.001215.001470018081800
2016-03-041171.001225.001171.001220.001250014913000
2016-03-031169.001169.001150.001162.0034003929700
2016-03-021130.001169.001125.001167.00980011265400
2016-03-011111.001120.001111.001118.0023002565800
2016-02-291113.001130.001111.001111.0017001904400
2016-02-261129.001170.001106.001106.001270014410600
2016-02-251040.001110.001039.001090.001330014371900
2016-02-241026.001026.001002.001010.0041004137800
2016-02-231040.001040.001020.001026.0036003704700
2016-02-221005.001025.00996.001025.0029002935900
2016-02-191045.001045.001001.001005.0036003671800
2016-02-18991.001126.00991.001019.001710018467100
2016-02-17955.001000.00955.00976.0071006851600
2016-02-16958.00991.00958.00980.0038003716500
2016-02-15950.00970.00932.00958.0059005626300
2016-02-12892.00920.00888.00920.001650014872700
2016-02-101015.001039.00980.00997.001510015055500
2016-02-091080.001082.001005.001015.001560016111400
2016-02-081180.001180.001054.001118.0073008000100
2016-02-051141.001169.001100.001120.0034003859900
2016-02-041160.001199.001150.001167.0018002115200
2016-02-031135.001160.001135.001160.0020002288500
2016-02-021200.001200.001157.001160.0023002707300
2016-02-011160.001210.001160.001200.0046005486700
2016-01-291165.001165.001121.001130.0054006123100
2016-01-281140.001180.001100.001115.001330015104000
2016-01-271180.001205.001125.001200.001110013103800
2016-01-261128.001161.001122.001150.0064007291100
2016-01-251109.001126.001100.001126.0037004106200
2016-01-221059.001098.001059.001061.0044004728900
2016-01-211070.001105.001035.001035.00950010173300
2016-01-201094.001114.001056.001056.0050005399000
2016-01-191041.001088.001041.001072.0034003585600
2016-01-181100.001120.001003.001042.002710028857400
2016-01-151172.001187.001150.001155.0055006404800
2016-01-141180.001202.001161.001190.0054006326100
2016-01-131190.001235.001180.001204.0046005503200
2016-01-121212.001212.001171.001188.0079009386900
2016-01-081225.001260.001210.001229.0045005491600
2016-01-071268.001296.001233.001233.0042005315200
2016-01-061332.001343.001265.001266.0074009630500
2016-01-051297.001319.001297.001312.0056007313200
2016-01-041296.001328.001261.001283.0038004929700
2015-12-301240.001297.001240.001296.00890011250900
2015-12-291217.001260.001210.001260.00820010071100
2015-12-281199.001219.001180.001203.00880010576600
2015-12-251162.001195.001151.001153.002270026427500
2015-12-241250.001250.001161.001161.002970035764300
2015-12-221265.001269.001250.001250.0049006151800
2015-12-211289.001289.001254.001265.001050013326600
2015-12-181285.001313.001282.001307.0053006872500
2015-12-171311.001327.001311.001315.0055007243200
2015-12-161300.001320.001295.001312.0073009550800
2015-12-151310.001325.001295.001297.001020013344000
2015-12-141307.001313.001302.001309.0061007970200
2015-12-111350.001360.001333.001335.0053007122100
2015-12-101351.001361.001350.001350.0037005003100
2015-12-091356.001378.001355.001361.0063008572100
2015-12-081378.001378.001361.001361.0041005619300
2015-12-071385.001385.001379.001379.0031004285000
2015-12-041391.001391.001378.001381.001180016312900
2015-12-031395.001400.001391.001400.0044006138400
2015-12-021396.001420.001391.001395.00970013579800

   ※ 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