[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 
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
2016-04-211037.001054.001032.001041.0010507001095134100
2016-04-201024.001042.001018.001023.0010836001111251000
2016-04-191016.001022.001005.001014.00884200894042200
2016-04-18998.001003.00992.00995.00897900895236100
2016-04-151029.001036.001025.001032.00803800828135600
2016-04-141036.001044.001020.001044.0017946001856425100
2016-04-131025.001028.001006.001019.0016201001643334300
2016-04-121011.001020.001007.001013.0014503001470524800
2016-04-111036.001037.001010.001029.00799400815767100
2016-04-081021.001044.001003.001032.0012094001242332400
2016-04-071040.001056.001036.001048.00610700638395500
2016-04-061036.001059.001035.001049.00870200912190700
2016-04-051065.001065.001045.001050.00782600823446900
2016-04-041077.001085.001068.001073.00733500788874700
2016-04-011100.001100.001068.001069.00887300954117500
2016-03-311115.001121.001099.001101.00864200957123300
2016-03-301111.001129.001105.001106.00657700733077000
2016-03-291095.001116.001095.001115.009129001014158400
2016-03-281104.001105.001087.001096.00900100983812200
2016-03-251101.001101.001087.001099.00633900694285000
2016-03-241121.001124.001102.001103.00554800614893800
2016-03-231118.001135.001116.001123.0011699001318237100
2016-03-221099.001114.001093.001112.0012429001375503500
2016-03-181102.001116.001096.001109.00891300985996200
2016-03-171124.001126.001102.001109.00866300964438700
2016-03-161121.001123.001110.001115.00836000932045400
2016-03-151143.001158.001118.001130.0013029001477855700
2016-03-141154.001156.001138.001149.009198001054993300
2016-03-111107.001142.001107.001136.0013144001477612000
2016-03-101139.001147.001114.001125.009613001083041800
2016-03-091157.001169.001128.001132.0012657001442974200
2016-03-081153.001175.001141.001164.008886001028796400
2016-03-071175.001178.001150.001162.009650001119219300
2016-03-041180.001186.001156.001177.009543001118081700
2016-03-031161.001188.001161.001184.009538001124097600
2016-03-021163.001170.001152.001157.00811600941357800
2016-03-011102.001132.001102.001125.00740500827995500
2016-02-291128.001133.001102.001102.00589500655753700
2016-02-261127.001147.001117.001120.00873400985127200
2016-02-251100.001129.001100.001115.009531001063192100
2016-02-241071.001104.001066.001099.00674100737000900
2016-02-231108.001108.001073.001085.0012095001311440100
2016-02-221089.001112.001087.001096.0010757001184093400
2016-02-191057.001083.001056.001079.0010175001092517500
2016-02-181075.001078.001044.001058.0014367001521915900
2016-02-171058.001076.001035.001052.00824900870205300
2016-02-161025.001084.001020.001060.0012068001280579200
2016-02-151014.001047.00996.001032.0010976001127530000
2016-02-12975.00991.00944.00951.0020182001956176400
2016-02-101062.001062.00992.001017.0013272001349653900
2016-02-091063.001075.001045.001058.009630001018017900
2016-02-081075.001120.001075.001108.00873500964940800
2016-02-051090.001102.001078.001094.0011734001278458200
2016-02-041107.001125.001094.001112.0012948001438405500
2016-02-031094.001129.001092.001122.0019387002163668200
2016-02-021203.001220.001180.001184.0012490001492181500
2016-02-011180.001231.001169.001219.0019273002332805000
2016-01-291099.001176.001068.001168.0025646002879954400
2016-01-281100.001106.001085.001091.00760100832381200
2016-01-271101.001108.001088.001104.009398001033379700
2016-01-261071.001099.001070.001085.00674600732242800
2016-01-251108.001111.001087.001096.00755400829332300
2016-01-221060.001084.001051.001084.009984001069240000
2016-01-211050.001069.001020.001020.0014510001510026800
2016-01-201087.001100.001053.001057.00929800994644500
2016-01-191090.001100.001081.001099.00735800802259000
2016-01-181084.001103.001063.001098.0015351001674259800
2016-01-151131.001137.001104.001110.0011706001309498400
2016-01-141091.001107.001072.001104.00903800985838900
2016-01-131103.001126.001096.001121.00715500797713200
2016-01-121099.001127.001091.001094.00794600878334800
2016-01-081144.001147.001122.001123.00742100840209700
2016-01-071167.001171.001136.001144.00770900886184300
2016-01-061154.001172.001143.001161.00663600771324500
2016-01-051152.001173.001147.001158.00706900819296900
2016-01-041161.001168.001136.001150.00675000774067900
2015-12-301180.001189.001167.001170.00370000434376100
2015-12-291148.001165.001136.001163.00429000495949800
2015-12-281148.001166.001140.001159.00331100383296400
2015-12-251162.001170.001144.001152.00508600585672300
2015-12-241181.001181.001158.001169.00570600666944500
2015-12-221180.001190.001171.001181.00463000546356700
2015-12-211180.001189.001158.001185.00821300964833300
2015-12-181199.001232.001183.001183.0010896001305779200
2015-12-171185.001210.001181.001197.00779800935316700
2015-12-161160.001184.001156.001166.008643001009217600
2015-12-151147.001162.001136.001139.0010340001183243400
2015-12-141145.001159.001135.001159.00739300848997500
2015-12-111149.001176.001149.001164.0010229001187301200
2015-12-101162.001164.001149.001160.0013000001505822700
2015-12-091177.001188.001170.001182.009191001086830500
2015-12-081193.001198.001181.001192.00743100883911400
2015-12-071198.001206.001187.001190.00499900597959100
2015-12-041194.001205.001179.001189.00709400841660600
2015-12-031200.001219.001196.001216.00585500707411300
2015-12-021215.001234.001209.001212.00633200772621400
2015-12-011198.001216.001196.001216.00322400389197700

   ※ 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