[8933 東証1部] エヌ・ティ・ティ都市開発 日足 時系列データ

[8933 東証1部] エヌ・ティ・ティ都市開発 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181300.001306.001296.001301.00315400410392600
2017-12-151301.001304.001287.001291.00442100572173100
2017-12-141300.001307.001298.001303.00348700454296000
2017-12-131300.001309.001292.001296.00470900611879200
2017-12-121270.001294.001267.001293.00719900924824800
2017-12-111265.001272.001256.001261.00542800684768700
2017-12-081235.001255.001233.001255.009205001148180700
2017-12-071223.001237.001219.001233.00366800451596900
2017-12-061225.001234.001214.001219.00341000416578100
2017-12-051216.001235.001215.001232.00359600441249000
2017-12-041251.001252.001226.001230.00368200454798200
2017-12-011250.001252.001237.001249.008975001120209700
2017-11-301223.001241.001220.001235.00586500722647600
2017-11-291214.001222.001210.001221.00403800491330000
2017-11-281206.001214.001199.001211.00416300503464600
2017-11-271226.001228.001216.001220.00507800620219000
2017-11-241201.001207.001195.001204.00293200352516700
2017-11-221212.001221.001209.001210.00684500829719700
2017-11-211192.001204.001192.001200.00576500691660700
2017-11-201159.001181.001156.001179.00543700638103800
2017-11-171186.001196.001168.001170.008565001011422300
2017-11-161164.001181.001151.001177.00719000841593300
2017-11-151181.001188.001150.001157.00777500903731000
2017-11-141195.001209.001193.001199.00435400523201500
2017-11-131240.001240.001191.001202.008740001052063800
2017-11-101216.001244.001213.001239.00741900915672200
2017-11-091264.001272.001236.001246.0016706002097506100
2017-11-081198.001205.001194.001204.008827001059016800
2017-11-071187.001198.001183.001198.00462300551558100
2017-11-061192.001194.001184.001188.00462400549296000
2017-11-021192.001192.001181.001192.00564900671236400
2017-11-011173.001188.001173.001186.00629500744787400
2017-10-311155.001170.001155.001169.00462500539640400
2017-10-301169.001173.001158.001160.00721800839445500
2017-10-271166.001176.001160.001172.00544100636462800
2017-10-261172.001173.001162.001164.00364600425381400
2017-10-251180.001182.001167.001169.00471500552435200
2017-10-241167.001181.001166.001180.00509500599251200
2017-10-231181.001184.001163.001167.00824400963975000
2017-10-201184.001186.001177.001180.00426500503514800
2017-10-191198.001200.001191.001193.00383900458778800
2017-10-181193.001197.001190.001193.00287500343025300
2017-10-171197.001202.001182.001193.00532700634252200
2017-10-161183.001204.001182.001191.00518300619391400
2017-10-131173.001187.001171.001183.00426400503667500
2017-10-121180.001183.001174.001178.00357100420954700
2017-10-111170.001184.001168.001180.00504600593588400
2017-10-101170.001174.001168.001172.00446100522322900
2017-10-061159.001170.001159.001170.00764200891334900
2017-10-051155.001159.001148.001150.00597800688269300
2017-10-041155.001162.001147.001150.00662700763379700
2017-10-031120.001138.001118.001137.00630600711573800
2017-10-021123.001123.001114.001121.00527000590400600
2017-09-291114.001124.001104.001120.009191001026463900
2017-09-281120.001123.001111.001121.00701100783958300
2017-09-271110.001123.001108.001120.00633800708902200
2017-09-261112.001118.001105.001109.009189001020336300
2017-09-251100.001120.001096.001116.00619200687116400
2017-09-221093.001102.001089.001095.00594500651132000
2017-09-211095.001120.001092.001093.009835001083890600
2017-09-201077.001086.001077.001084.00507800549874600
2017-09-191084.001085.001075.001079.00668300720863300
2017-09-151069.001079.001067.001078.0010991001182294500
2017-09-141077.001081.001065.001070.00700200749014700
2017-09-131063.001082.001060.001077.00699000750294100
2017-09-121062.001063.001049.001055.00548200578328600
2017-09-111053.001057.001045.001046.00586900616627200
2017-09-081048.001050.001039.001042.00757300791649600
2017-09-071053.001064.001051.001053.00772900816680600
2017-09-061049.001056.001044.001053.00491100516820100
2017-09-051058.001058.001044.001047.00570800598719500
2017-09-041050.001060.001049.001056.00739900780319700
2017-09-011070.001078.001064.001071.00541200579143600
2017-08-311062.001070.001061.001064.00527700562179100
2017-08-301060.001066.001054.001057.00848000896574700
2017-08-291061.001067.001056.001060.00457300485517200
2017-08-281072.001081.001067.001070.00387500415371700
2017-08-251075.001081.001069.001073.00570100612166600
2017-08-241077.001083.001071.001075.00737400794439900
2017-08-231093.001096.001080.001080.00382000414153400
2017-08-221092.001097.001082.001084.00436100474663600
2017-08-211096.001098.001087.001095.00357500390711300
2017-08-181097.001098.001087.001096.00393800430850100
2017-08-171109.001114.001104.001108.00251300278532600
2017-08-161112.001121.001106.001110.00535200594809700
2017-08-151116.001127.001113.001113.00578500647326300
2017-08-141124.001125.001116.001116.00637700713964600
2017-08-101131.001142.001128.001139.00441800502499200
2017-08-091134.001141.001121.001134.00745200840635500
2017-08-081145.001151.001134.001139.00593200677155800
2017-08-071137.001151.001132.001148.00571400654723700
2017-08-041138.001145.001078.001135.0012461001409079400
2017-08-031108.001119.001105.001114.00520900579513000
2017-08-021128.001133.001108.001108.00841000940776500
2017-08-011127.001138.001124.001136.00421000477470000
2017-07-311134.001136.001128.001129.00398600450852700
2017-07-281136.001148.001131.001141.00675300769140300
2017-07-271120.001144.001120.001135.009723001103232600
2017-07-261114.001115.001108.001111.00758900843561100
2017-07-251118.001119.001112.001114.00602300671418200
2017-07-241101.001123.001099.001120.00440300490640600
2017-07-211110.001115.001106.001112.00559900621742200
2017-07-201100.001117.001093.001113.00585900649102600
2017-07-191083.001091.001081.001089.00237200257615000
2017-07-181097.001102.001084.001089.00365300398449500
2017-07-141082.001102.001080.001096.00775800850147100
2017-07-131092.001092.001075.001076.00593200641476000
2017-07-121085.001091.001082.001087.00486100528461600
2017-07-111076.001092.001076.001089.00676900734891600
2017-07-101069.001085.001066.001078.00639800689225700
2017-07-071075.001085.001059.001063.00919800983115800
2017-07-061080.001098.001080.001092.00566700619044800
2017-07-051088.001092.001076.001092.00523600568284800
2017-07-041100.001102.001089.001092.00605100663020900
2017-07-031084.001094.001084.001088.00755100822333800
2017-06-301089.001093.001082.001084.00693100752582100
2017-06-291083.001092.001073.001090.00503800546986300
2017-06-281077.001087.001076.001077.00446000481525800
2017-06-271080.001084.001077.001080.00362000391104100
2017-06-261082.001086.001076.001077.00483600522280000
2017-06-231090.001090.001075.001082.00843100911548800
2017-06-221103.001104.001092.001092.00479200525367100
2017-06-211117.001119.001108.001112.00391100435112800
2017-06-201135.001135.001118.001119.00753500846150800
2017-06-191140.001140.001122.001130.0010094001140424700
2017-06-161156.001167.001145.001151.0016073001854509600
2017-06-151125.001159.001124.001152.0013157001510790900
2017-06-141121.001129.001115.001120.00803600902256800
2017-06-131085.001115.001085.001111.00715800791166100
2017-06-121075.001088.001074.001082.00435500471050100
2017-06-091077.001082.001070.001080.00721100777380100
2017-06-081103.001107.001074.001080.00861200932555500
2017-06-071112.001119.001096.001104.0013699001513446900
2017-06-061125.001125.001107.001113.00587600653593900
2017-06-051130.001130.001117.001125.00730300821075300
2017-06-021104.001143.001104.001141.0013275001499787600
2017-06-011085.001119.001085.001112.0011062001223729000
2017-05-311071.001078.001065.001078.00758000813366400
2017-05-301076.001083.001058.001071.00624700667529200
2017-05-291081.001084.001062.001062.00580600620853500
2017-05-261082.001095.001073.001075.009440001022546000
2017-05-251058.001086.001055.001082.00864100931889100
2017-05-241063.001066.001049.001057.00640900675997100
2017-05-231050.001058.001047.001056.00701500739939000
2017-05-221048.001059.001046.001050.00848800891089500
2017-05-191066.001066.001046.001057.00636400670859200
2017-05-181075.001079.001059.001066.0010316001101736300
2017-05-171094.001103.001086.001093.0011815001291542800
2017-05-161137.001137.001091.001108.0028023003119860600
2017-05-151065.001142.001065.001131.0045471005093745100
2017-05-121027.001045.001022.001038.0013324001378416200
2017-05-111035.001035.001011.001014.00694300705792000
2017-05-101035.001035.001019.001024.009798001005612300
2017-05-091025.001041.001019.001035.0010232001057310300
2017-05-081011.001035.001010.001033.0019557002008147900
2017-05-021010.001037.001008.001032.0010869001116304700
2017-05-011007.001009.00993.001000.00706700706301800
2017-04-281020.001021.001004.001005.00804300810969700
2017-04-271019.001038.001017.001021.0017967001843573100
2017-04-26974.001019.00972.001012.0025789002588626600
2017-04-25955.00967.00953.00965.00442000424623700
2017-04-24964.00964.00948.00954.00838200799714200
2017-04-21957.00960.00953.00958.00362800347186900
2017-04-20961.00961.00951.00954.00583700558366600
2017-04-19956.00965.00949.00957.00822800788847500
2017-04-18963.00970.00959.00966.00653100631003200
2017-04-17940.00959.00940.00958.00726600692589000
2017-04-14936.00948.00935.00944.00670600632798000
2017-04-13941.00946.00938.00942.00472400445228700
2017-04-12940.00954.00940.00949.00666200631085600
2017-04-11941.00958.00940.00953.00766300730239400
2017-04-10944.00948.00937.00945.00637500601091100
2017-04-07932.00947.00928.00941.0015207001427601600
2017-04-06937.00943.00927.00931.00873100814289700
2017-04-05943.00950.00932.00945.001029600971419600
2017-04-04955.00960.00945.00949.00921500875689900
2017-04-03965.00966.00957.00960.00826500794503600
2017-03-31976.00981.00963.00966.00937000910358100
2017-03-30982.00987.00971.00973.00515100504193700
2017-03-29996.00998.00987.00992.00683400676893600
2017-03-28997.001002.00995.001001.00548000547356000
2017-03-27994.001000.00989.00992.00939800934120700
2017-03-24986.001007.00980.001005.0010870001085687600
2017-03-23967.00985.00960.00984.00985000961915600
2017-03-22997.00999.00975.00976.0012489001228110100
2017-03-211015.001017.001007.001011.00674400683020600
2017-03-171020.001027.001020.001023.00589300603028000
2017-03-161019.001027.001018.001025.00506000518203600
2017-03-151017.001028.001012.001027.00631100645397400
2017-03-141050.001050.001032.001034.00748600777808000
2017-03-131036.001052.001031.001049.00928400970846200
2017-03-101026.001037.001019.001028.00749300769733900
2017-03-091023.001028.001011.001025.00432200441306800
2017-03-081010.001021.001007.001019.00498900507295900
2017-03-071018.001024.001006.001010.00891000900851700
2017-03-061024.001026.001013.001021.00516700526951400
2017-03-031049.001050.001030.001034.00565000585410800
2017-03-021055.001059.001052.001053.00620800654631700
2017-03-011035.001048.001032.001039.00595200617378000
2017-02-281040.001045.001032.001033.00641300664866900
2017-02-271037.001043.001025.001029.00524200540561600
2017-02-241041.001051.001040.001042.00418700437084900
2017-02-231046.001050.001038.001046.00301800314806300
2017-02-221059.001064.001043.001050.00456900479506000
2017-02-211051.001054.001045.001053.00369300388169900
2017-02-201041.001054.001036.001053.00631000660857000
2017-02-171041.001045.001035.001040.00405800421986500
2017-02-161047.001050.001041.001048.00411200430095500
2017-02-151043.001049.001040.001047.00356100372194000
2017-02-141050.001051.001033.001035.00527700549164400
2017-02-131049.001052.001040.001046.00429300448559200
2017-02-101040.001050.001035.001047.00697800729509600
2017-02-091029.001036.001027.001030.00647900667243900
2017-02-081017.001036.001013.001028.00921700947333200
2017-02-07999.001022.00997.001018.0011471001162318900
2017-02-06985.00999.00980.00996.0010642001056620700
2017-02-03977.00993.00965.00974.0013983001367490500
2017-02-02983.00984.00958.00962.00932000900258500
2017-02-01992.00993.00985.00989.00769500760283600
2017-01-31990.001003.00987.00994.00650500647901400
2017-01-301002.001004.00997.001002.00472300472464400
2017-01-271009.001014.001003.001007.00519500523061200
2017-01-261000.001005.00997.001002.00723600724412400
2017-01-251017.001023.00998.001001.00466600469209900
2017-01-241003.001012.001000.001000.00679900682919600
2017-01-231020.001027.001000.001001.00769600775240100
2017-01-201018.001018.001006.001012.00635600642653600
2017-01-191009.001016.001006.001007.00872000880301900
2017-01-181000.001004.00988.001004.0010970001095102000
2017-01-171027.001027.001000.001003.00964800971435400
2017-01-161046.001046.001022.001029.00490400505055900
2017-01-131034.001047.001028.001046.00434500451910000
2017-01-121057.001057.001037.001042.00706100737320400
2017-01-111066.001070.001056.001059.00462400490748300
2017-01-101074.001079.001065.001065.00593700634782800
2017-01-061058.001077.001058.001074.00572300612548000
2017-01-051075.001081.001062.001070.00648500693260900
2017-01-041041.001072.001041.001068.0012804001361203100
2016-12-301029.001033.001020.001029.009881001015091600
2016-12-291047.001047.001027.001039.009714001006984400
2016-12-281049.001059.001044.001048.0011118001167049500
2016-12-271060.001070.001055.001064.00922500980212300
2016-12-261069.001074.001059.001072.00844600902952200
2016-12-221080.001084.001073.001080.00650600701307400
2016-12-211097.001102.001085.001085.00600500655315600
2016-12-201100.001100.001089.001097.009475001037832800
2016-12-191097.001107.001087.001093.0012642001385131800
2016-12-161082.001090.001079.001084.0013335001446794200
2016-12-151067.001077.001057.001061.0012980001384443900
2016-12-141069.001079.001058.001059.0015536001656573200

   ※ 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