[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 
2017-04-281020.001021.001004.001005.00804300810969700
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
2016-12-131057.001076.001051.001064.0020043002134281100
2016-12-121032.001050.001022.001035.0011870001231712500
2016-12-091026.001044.001024.001037.0017857001851461800
2016-12-081020.001026.001001.001016.0011369001150200500
2016-12-07996.001018.00995.001018.0010668001077491600
2016-12-06988.00997.00984.00995.00828900822684000
2016-12-05996.00999.00973.00984.0013109001288803700
2016-12-02995.001002.00992.001000.0016333001629491200
2016-12-011000.001012.00986.001003.0025092002516239900
2016-11-30983.001005.00981.00986.001055100010422072300
2016-11-29988.001015.00985.00990.0016863001678976200
2016-11-28981.00994.00973.00991.0011425001125580600
2016-11-25996.001003.00976.00981.0015249001510656600
2016-11-24959.00986.00957.00982.0024417002391276600
2016-11-22947.00955.00932.00938.0018223001713841400
2016-11-21942.00963.00941.00958.0013903001328714200
2016-11-18931.00946.00931.00937.0016430001540514600
2016-11-17911.00929.00906.00925.0013649001255812300
2016-11-16913.00917.00905.00915.0012676001155180000
2016-11-15916.00929.00883.00908.0036920003346848500
2016-11-14944.00945.00930.00931.00967200904997500
2016-11-11939.00953.00928.00931.0011889001117072300
2016-11-10923.00929.00908.00928.0020040001845857000
2016-11-09941.00945.00871.00899.0022010001979781300
2016-11-08957.00961.00950.00953.00550200524507600
2016-11-07954.00961.00943.00957.00651700621750100
2016-11-04963.00966.00945.00952.00833800795124600
2016-11-02965.00973.00957.00963.00566400545895300
2016-11-01970.00987.00963.00984.00911100891908800
2016-10-31948.00964.00944.00964.00757900726186700
2016-10-28977.00978.00956.00960.00771100741726500
2016-10-27974.00992.00972.00978.00750500736737000
2016-10-26964.00977.00963.00974.00992600965332800
2016-10-25963.00976.00954.00959.00778300748934200
2016-10-24944.00960.00938.00958.0011142001063145200
2016-10-21929.00955.00929.00949.0015788001495258100
2016-10-20900.00930.00900.00926.0011500001060067000
2016-10-19897.00905.00897.00902.0012443001121515900
2016-10-18896.00906.00882.00889.0013601001209823900
2016-10-17884.00901.00882.00897.001013400905386600
2016-10-14890.00905.00890.00892.00924600826673800
2016-10-13906.00911.00884.00888.0014562001299056400
2016-10-12910.00917.00903.00906.00805100731925200
2016-10-11929.00935.00919.00921.00659400610482700
2016-10-07931.00937.00919.00928.00959500887721600
2016-10-06945.00945.00935.00940.0010961001030063400
2016-10-05956.00956.00942.00944.00570300540188600
2016-10-04967.00967.00951.00956.00535400512245000
2016-10-03972.00977.00960.00965.00790100762698500
2016-09-30958.00980.00952.00973.00977900944723100
2016-09-29953.00970.00950.00963.00638000614814600
2016-09-28958.00974.00954.00958.00597800573278300
2016-09-27962.00975.00946.00975.00717600692427600
2016-09-26982.00982.00966.00969.00643700624642100
2016-09-23974.00993.00968.00982.00939200920872800
2016-09-21943.00970.00943.00970.00816100783049200
2016-09-20956.00960.00947.00952.00550100523542400
2016-09-16949.00951.00942.00949.00501200474906900
2016-09-15958.00958.00943.00954.00606400577033000
2016-09-14966.00975.00963.00969.00463000448922500
2016-09-13967.00976.00960.00964.00594700574585200
2016-09-12967.00974.00962.00971.00801100775661300
2016-09-09980.00986.00974.00980.00990900971012100
2016-09-08964.00978.00962.00973.00575900558762300
2016-09-07964.00970.00956.00970.00468100451987800
2016-09-06963.00971.00957.00969.00531500512927900
2016-09-05975.00980.00966.00967.00688700669259400
2016-09-02948.00959.00945.00956.00591200564751900
2016-09-01946.00956.00941.00956.00492600468988900
2016-08-31951.00951.00939.00949.00668500632886000
2016-08-30945.00949.00939.00941.00467400440960400
2016-08-29946.00953.00936.00944.00555800525096200
2016-08-26930.00931.00919.00925.00663600613169200
2016-08-25938.00939.00927.00934.00770900719103000
2016-08-24950.00950.00942.00950.00418500396379300
2016-08-23949.00957.00945.00950.00572400543973800
2016-08-22949.00949.00937.00946.00587500554380100
2016-08-19970.00971.00947.00954.00829600792269400
2016-08-18982.00982.00968.00970.00660800642382100
2016-08-17977.00989.00974.00986.00733500720293100
2016-08-161008.001011.00982.00982.00579600573734600
2016-08-151003.001007.00992.001002.00345300345817800
2016-08-12993.001012.00990.001008.00989000995053000
2016-08-10985.00989.00978.00981.00633800622686200
2016-08-09982.00987.00975.00986.00734900722048400
2016-08-08977.00986.00969.00984.00906600887242900
2016-08-05969.00971.00953.00963.0011398001095992400
2016-08-04997.00997.00959.00975.0015834001540994700
2016-08-031040.001040.00996.001000.0014548001467063700
2016-08-021056.001065.001052.001053.00542000572471900
2016-08-011080.001082.001050.001069.0012409001318239200
2016-07-291118.001121.001064.001103.0012057001322828300
2016-07-281095.001114.001092.001109.00619600684556600
2016-07-271114.001125.001098.001101.0010743001190102700
2016-07-261119.001124.001102.001108.00470100521601200
2016-07-251117.001128.001115.001119.00485400544303900
2016-07-221112.001120.001104.001113.00791500878964000
2016-07-211126.001129.001109.001124.00733300821263600
2016-07-201101.001116.001097.001113.00553600613091600
2016-07-191103.001103.001084.001100.00594400650974300
2016-07-151102.001110.001095.001097.00562200619212900
2016-07-141096.001103.001086.001098.00641100702614200
2016-07-131093.001098.001084.001088.00909200991757800
2016-07-121069.001083.001064.001071.00764400820405600
2016-07-111036.001056.001031.001047.00682000712715900
2016-07-081048.001048.001013.001014.00904200926215300
2016-07-071050.001054.001042.001045.00693900725911700
2016-07-061075.001076.001044.001061.0011732001236655400
2016-07-051090.001096.001080.001093.00504700549852000
2016-07-041077.001097.001066.001095.00681900742402300
2016-07-011081.001089.001073.001080.00826800894086200
2016-06-301100.001105.001089.001092.00515400565361500
2016-06-291064.001086.001048.001082.00921000988890900
2016-06-281049.001066.001036.001056.0012747001345310900
2016-06-271063.001069.001049.001060.0010049001066124500
2016-06-241110.001116.001038.001051.0017313001850663800
2016-06-231097.001110.001089.001110.00799800881003600
2016-06-221092.001101.001084.001085.00835000909512500
2016-06-211064.001107.001064.001101.0010495001144189800
2016-06-201053.001079.001052.001069.0011088001186924400
2016-06-171037.001048.001033.001039.0013638001420471500
2016-06-161051.001062.001018.001025.00939400971461700
2016-06-151036.001061.001034.001055.009596001009059200
2016-06-141043.001052.001038.001044.0011915001244130700
2016-06-131050.001059.001042.001043.0011640001217156700
2016-06-101083.001085.001061.001071.0011564001238621800
2016-06-091093.001111.001084.001088.00791600863263400
2016-06-081091.001099.001081.001092.00576500628426800
2016-06-071085.001096.001082.001090.0010753001170843800
2016-06-061066.001087.001066.001086.00591600637389700
2016-06-031073.001098.001073.001087.0010279001114333800
2016-06-021079.001082.001052.001065.0014911001584320500
2016-06-011097.001103.001086.001095.00848500928983800
2016-05-311100.001115.001092.001110.0011454001266929700
2016-05-301111.001120.001099.001112.00379500420239600
2016-05-271117.001117.001108.001108.00431300479334900
2016-05-261125.001132.001107.001112.00816100911950700
2016-05-251129.001136.001113.001117.00519600581749100
2016-05-241121.001126.001109.001111.00434200484320400
2016-05-231121.001126.001108.001125.00855200956257200
2016-05-201124.001131.001117.001129.00825300929385500
2016-05-191141.001159.001133.001137.0010731001225160800
2016-05-181129.001143.001128.001133.009762001108512500
2016-05-171121.001134.001112.001127.00630300709620200
2016-05-161134.001136.001105.001112.0013147001468053800
2016-05-131131.001142.001123.001129.0013274001505489200
2016-05-121133.001133.001084.001122.0020053002239502700
2016-05-111073.001074.001043.001047.00762000802465500
2016-05-101046.001064.001037.001059.00711100749249100
2016-05-091049.001057.001042.001045.00671600703570300
2016-05-061035.001039.001026.001031.00932300961141800
2016-05-021008.001031.001008.001029.00853600874345900
2016-04-281101.001109.001034.001044.0017315001833389200
2016-04-271090.001094.001073.001085.009471001027303800
2016-04-261098.001104.001090.001093.0012330001352875800
2016-04-251088.001105.001084.001098.0015764001731132300
2016-04-221025.001076.001025.001076.0015361001632776200

   ※ 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