[9613 東証1部] エヌ・ティ・ティ・データ 日足 時系列データ

[9613 東証1部] エヌ・ティ・ティ・データ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181195.001205.001193.001200.0026728003207036800
2017-08-171212.001217.001207.001210.0017371002102974800
2017-08-161217.001228.001215.001216.0018096002207255900
2017-08-151197.001220.001195.001217.0026337003192997400
2017-08-141190.001194.001182.001188.0024080002859774000
2017-08-101198.001202.001190.001197.0023309002789216700
2017-08-091210.001211.001188.001192.0026096003115508700
2017-08-081205.001210.001203.001206.0015949001922847400
2017-08-071230.001230.001208.001210.0019057002317021300
2017-08-041230.001232.001218.001228.0031416003851037800
2017-08-031205.001216.001199.001200.0023423002817872700
2017-08-021198.001213.001194.001205.0023446002823283900
2017-08-011198.001210.001195.001200.0021236002554937000
2017-07-311201.001207.001200.001203.0029185003512519900
2017-07-281215.001219.001208.001209.0023021002788994100
2017-07-271220.001232.001217.001226.0021689002657580400
2017-07-261237.001240.001222.001224.0027201003339310800
2017-07-251240.001241.001235.001237.0025509003156819400
2017-07-241244.001244.001233.001243.0021961002726262500
2017-07-211252.001257.001246.001247.0022840002855051200
2017-07-201261.001263.001248.001262.0023857003001682300
2017-07-191241.001253.001240.001251.0020015002500140700
2017-07-181255.001255.001236.001240.0025085003116246300
2017-07-141248.001248.001239.001241.0029029003611669200
2017-07-131236.001248.001236.001245.0024661003065795900
2017-07-121238.001244.001226.001230.0026007003203995200
2017-07-111226.001250.001224.001244.0033166004114673900
2017-07-101230.001245.001230.001239.0026655003303130400
2017-07-071231.001232.001215.001226.0031518003857606600
2017-07-061224.001235.001222.001230.0025607003146171600
2017-07-051237.001237.001219.001235.0029709003650057000
2017-07-041258.001261.001239.001243.0033043004116951400
2017-07-031243.001259.001241.001255.0026085003272152100
2017-06-301260.001263.001246.001250.0046800005862875100
2017-06-291292.001298.001266.001268.0056248007172276000
2017-06-281290.001296.001271.001290.0039564005091423800
2017-06-276420.006440.006350.006380.006234003979374000
2017-06-266340.006400.006330.006390.005001003192084000
2017-06-236400.006410.006340.006340.005945003788243000
2017-06-226310.006390.006310.006360.007889005020038000
2017-06-216280.006310.006270.006290.005182003259151000
2017-06-206280.006330.006240.006240.007693004822113000
2017-06-196200.006250.006200.006250.007462004649630000
2017-06-166130.006190.006130.006160.008812005429830000
2017-06-156040.006110.006040.006090.006080003701731000
2017-06-146040.006110.006040.006060.003784002298492000
2017-06-136010.006060.006010.006030.005662003419077000
2017-06-125970.006050.005930.006040.005779003467222000
2017-06-096070.006090.006010.006040.0013358008088583000
2017-06-086110.006130.006080.006080.006579004013232000
2017-06-076060.006120.006050.006100.006818004147845000
2017-06-066130.006150.006060.006110.006811004161040000
2017-06-056050.006160.006030.006130.005901003609258000
2017-06-026090.006120.006060.006070.0011060006729187000
2017-06-016000.006090.005990.006080.007133004322116000
2017-05-315960.005990.005950.005970.006599003942135000
2017-05-306050.006070.005990.006010.004982002997979000
2017-05-296080.006080.006030.006060.005365003250257000
2017-05-266050.006110.006010.006110.0013245008053718000
2017-05-256020.006080.006000.006060.009112005513958000
2017-05-245990.006030.005960.005970.009624005761974000
2017-05-235900.005960.005900.005900.005547003284439000
2017-05-225890.005910.005850.005870.004877002865372000
2017-05-195920.005940.005820.005890.009629005665291000
2017-05-185840.005930.005840.005920.008787005193134000
2017-05-175840.005950.005830.005930.0012416007335130000
2017-05-165890.005920.005860.005860.007791004581210000
2017-05-155820.005870.005780.005850.005537003230923000
2017-05-125810.005850.005740.005830.0014837008628035000
2017-05-115710.005850.005710.005780.0012159007044286000
2017-05-105630.005640.005600.005620.006951003907845000
2017-05-095610.005610.005560.005590.007418004143990000
2017-05-085530.005610.005510.005610.0010802006021614000
2017-05-025460.005480.005430.005470.006885003759738000
2017-05-015470.005530.005430.005470.0015215008330240000
2017-04-285220.005220.005150.005170.005479002835616000
2017-04-275180.005220.005170.005200.004817002505044000
2017-04-265150.005200.005150.005190.005982003100363000
2017-04-255090.005200.005070.005170.007872004054261000
2017-04-245140.005140.005060.005080.007609003871710000
2017-04-215060.005080.005030.005070.008060004077055000
2017-04-205060.005090.005020.005030.007056003558141000
2017-04-195070.005120.005050.005100.009840005008500000
2017-04-185110.005140.005080.005120.004403002247767000
2017-04-175030.005100.005030.005080.005041002555127000
2017-04-145210.005210.005030.005050.0010500005385475000
2017-04-135110.005130.005060.005120.005787002952278000
2017-04-125100.005140.005090.005130.008688004443974000
2017-04-115100.005140.005090.005130.005023002569927000
2017-04-105170.005200.005120.005140.004585002363397000
2017-04-075160.005190.005080.005120.009066004642665000
2017-04-065160.005190.005090.005110.008138004167160000
2017-04-055190.005240.005170.005190.006143003192403000
2017-04-045330.005350.005180.005190.0012146006363412000
2017-04-035310.005420.005270.005370.008423004516019000
2017-03-315340.005400.005280.005280.008017004268849000
2017-03-305290.005350.005280.005300.007334003886639000
2017-03-295300.005360.005290.005330.006735003593948000
2017-03-285280.005350.005270.005330.007506003991259000
2017-03-275280.005310.005240.005250.007246003808670000
2017-03-245240.005350.005240.005330.007779004139711000
2017-03-235260.005290.005250.005250.005548002920349000
2017-03-225270.005300.005230.005240.008191004309706000
2017-03-215310.005370.005290.005330.005189002766912000
2017-03-175360.005390.005350.005350.006468003467052000
2017-03-165370.005400.005350.005370.008493004563982000
2017-03-155410.005430.005370.005420.003475001881302000
2017-03-145430.005440.005410.005420.003350001817971000
2017-03-135390.005460.005380.005430.006841003715335000
2017-03-105420.005430.005360.005380.0017131009248166000
2017-03-095460.005510.005420.005480.007422004061020000
2017-03-085380.005460.005370.005410.006981003785459000
2017-03-075390.005430.005380.005420.006933003754478000
2017-03-065370.005420.005350.005390.004601002480420000
2017-03-035430.005440.005350.005370.007711004155518000
2017-03-025450.005480.005400.005430.0010759005860033000
2017-03-015300.005360.005270.005350.008528004541991000
2017-02-285340.005370.005290.005300.009294004951489000
2017-02-275320.005350.005260.005300.009255004906118000
2017-02-245340.005360.005320.005330.006565003504262000
2017-02-235390.005410.005350.005370.008542004582088000
2017-02-225390.005420.005350.005410.006700003614852000
2017-02-215370.005380.005330.005360.006717003598792000
2017-02-205380.005400.005340.005360.005283002835382000
2017-02-175400.005440.005380.005410.005139002781102000
2017-02-165480.005480.005430.005450.005722003117874000
2017-02-155450.005470.005420.005440.004134002252431000
2017-02-145460.005480.005390.005400.007322003977106000
2017-02-135460.005480.005420.005470.007228003949559000
2017-02-105410.005430.005370.005390.0010646005748049000
2017-02-095370.005380.005280.005280.0013899007398707000
2017-02-085590.005600.005470.005470.0014349007917051000
2017-02-075760.005780.005680.005770.007874004525020000
2017-02-065740.005800.005700.005800.006825003933002000
2017-02-035670.005730.005660.005670.006111003475086000
2017-02-025650.005710.005600.005610.009001005083525000
2017-02-015680.005690.005600.005620.006883003874235000
2017-01-315690.005740.005640.005700.008658004930554000
2017-01-305720.005760.005690.005750.006084003491698000
2017-01-275720.005760.005710.005740.006763003878300000
2017-01-265640.005720.005610.005710.008577004873589000
2017-01-255610.005640.005590.005610.004843002717720000
2017-01-245570.005620.005550.005550.007671004278102000
2017-01-235590.005630.005540.005560.009324005199563000
2017-01-205650.005660.005600.005610.005943003343166000
2017-01-195610.005670.005600.005620.006383003593294000
2017-01-185640.005660.005560.005600.005635003154278000
2017-01-175760.005760.005630.005640.006804003851989000
2017-01-165750.005800.005710.005730.005695003271713000
2017-01-135780.005800.005750.005790.008827005102023000
2017-01-125710.005740.005680.005710.006456003688154000
2017-01-115700.005750.005690.005700.005587003192158000
2017-01-105710.005790.005700.005700.006844003923125000
2017-01-065730.005780.005710.005760.004856002791389000
2017-01-055680.005760.005680.005730.006442003689645000
2017-01-045700.005750.005680.005730.007133004081632000
2016-12-305610.005690.005610.005650.005368003035813000
2016-12-295700.005750.005660.005690.005387003067734000
2016-12-285740.005780.005730.005760.004844002790726000
2016-12-275780.005840.005770.005800.005768003351277000
2016-12-265830.005860.005810.005810.005539003226636000
2016-12-225900.005910.005840.005870.006536003839920000
2016-12-215940.005940.005860.005870.007241004266198000
2016-12-205830.005950.005810.005920.007488004410324000
2016-12-195790.005860.005780.005830.004873002837675000
2016-12-165880.005880.005820.005830.007922004630869000
2016-12-155890.005910.005800.005820.006650003884678000
2016-12-145800.005870.005790.005850.008543004991645000
2016-12-135690.005790.005680.005780.008797005058240000
2016-12-125600.005690.005590.005670.009594005420410000
2016-12-095550.005580.005450.005550.00197900010966951000
2016-12-085390.005480.005290.005480.0010794005868112000
2016-12-075520.005550.005470.005490.004718002595619000
2016-12-065500.005520.005470.005480.007474004104357000
2016-12-055650.005660.005440.005480.009247005080167000
2016-12-025620.005640.005550.005590.007569004225090000
2016-12-015730.005760.005660.005660.007777004431200000
2016-11-305650.005710.005650.005690.007087004027631000
2016-11-295630.005700.005600.005670.008250004677133000
2016-11-285650.005700.005620.005640.005236002963295000
2016-11-255650.005660.005600.005650.007423004184556000
2016-11-245670.005720.005640.005680.006862003904397000
2016-11-225590.005620.005520.005610.006042003374797000
2016-11-215490.005580.005490.005560.006764003755320000
2016-11-185520.005530.005460.005460.0010149005561982000
2016-11-175520.005560.005480.005530.006173003405904000
2016-11-165540.005590.005520.005550.007180003988209000
2016-11-155570.005590.005480.005510.006427003549479000
2016-11-145520.005590.005500.005540.006322003506164000
2016-11-115600.005600.005420.005470.0012019006617517000
2016-11-105490.005520.005420.005500.009102004988289000
2016-11-095580.005600.005200.005220.0012110006456477000
2016-11-085610.005610.005470.005530.007372004072499000
2016-11-075550.005680.005480.005610.0013831007743023000
2016-11-045340.005390.005280.005370.005871003140991000
2016-11-025440.005470.005350.005380.006616003571578000
2016-11-015370.005430.005360.005430.004196002268456000
2016-10-315350.005420.005340.005420.005535002986538000
2016-10-285440.005440.005340.005390.006498003498883000
2016-10-275390.005430.005380.005400.004796002590685000
2016-10-265420.005430.005370.005420.004494002430195000
2016-10-255420.005450.005390.005440.005900003202551000
2016-10-245390.005390.005320.005380.005327002857872000
2016-10-215390.005390.005320.005360.006188003309805000
2016-10-205250.005380.005250.005380.007020003747109000
2016-10-195220.005290.005200.005280.005276002777115000
2016-10-185140.005210.005130.005200.005160002675333000
2016-10-175170.005190.005130.005170.004452002299238000
2016-10-145130.005200.005120.005150.009880005081778000
2016-10-135160.005220.005120.005150.005685002933466000
2016-10-125060.005150.005060.005100.004342002217751000
2016-10-115060.005140.005050.005120.004978002547354000
2016-10-075120.005130.005060.005060.005572002827285000
2016-10-065150.005180.005110.005160.005933003057475000
2016-10-055110.005130.005060.005080.005488002797046000
2016-10-045090.005130.005070.005110.003682001878764000
2016-10-035050.005100.005050.005070.004405002234255000
2016-09-305070.005070.005010.005030.007323003688451000
2016-09-295070.005160.005070.005130.005891003019204000
2016-09-285000.005100.005000.005040.007958004014065000
2016-09-275010.005110.005000.005090.006235003159642000
2016-09-265090.005130.005050.005050.007179003643646000
2016-09-235060.005160.005060.005110.008839004515033000
2016-09-215140.005220.005120.005180.009203004762509000
2016-09-205150.005230.005140.005210.005893003060429000
2016-09-165190.005210.005150.005180.005099002638353000
2016-09-155220.005230.005170.005180.005548002879639000
2016-09-145300.005310.005240.005260.004696002474798000
2016-09-135280.005340.005270.005320.004110002184515000
2016-09-125330.005340.005250.005280.004114002176149000
2016-09-095440.005440.005320.005350.0011234006077573000
2016-09-085420.005480.005370.005440.007010003809027000
2016-09-075350.005380.005300.005360.006860003667593000
2016-09-065370.005420.005350.005390.005869003161821000
2016-09-055470.005480.005380.005400.003493001892783000
2016-09-025370.005400.005350.005400.006093003282293000
2016-09-015400.005400.005320.005350.006494003469639000
2016-08-315360.005410.005310.005390.005239002815201000
2016-08-305340.005360.005300.005350.004803002565077000
2016-08-295340.005390.005320.005350.006602003530683000
2016-08-265290.005290.005140.005240.0010796005645909000
2016-08-255390.005420.005330.005350.009525005112014000
2016-08-245250.005400.005250.005370.006174003313576000
2016-08-235250.005320.005240.005270.005838003079299000
2016-08-225280.005280.005210.005270.005422002853163000
2016-08-195380.005390.005290.005310.006069003241343000
2016-08-185430.005430.005300.005330.007548004031937000
2016-08-175310.005410.005270.005380.007478004010097000
2016-08-165350.005350.005250.005270.006114003228974000
2016-08-155280.005350.005260.005340.003849002048730000

   ※ 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