[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 
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
2016-08-125310.005320.005250.005300.007160003789830000
2016-08-105150.005250.005150.005240.005321002769705000
2016-08-095180.005240.005130.005230.005516002875593000
2016-08-085320.005330.005170.005190.007107003706345000
2016-08-055350.005380.005260.005320.0011256005999476000
2016-08-044990.005060.004930.005060.007945003987637500
2016-08-034950.005040.004950.004970.008749004376172500
2016-08-025080.005170.005080.005140.003625001861889000
2016-08-015050.005170.005020.005170.006526003346919000
2016-07-295010.005150.005000.005110.0012698006445939000
2016-07-285110.005120.005030.005100.005962003026385000
2016-07-275230.005290.005180.005190.007651003987953000
2016-07-265150.005220.005140.005190.005934003073733000
2016-07-255260.005290.005200.005200.004382002291741000
2016-07-225280.005290.005230.005280.005517002903653000
2016-07-215350.005370.005280.005300.007053003749562000
2016-07-205220.005310.005210.005310.008421004444077000
2016-07-195160.005280.005120.005260.007256003792217000
2016-07-155170.005180.005050.005080.008136004149638000
2016-07-145100.005190.005080.005160.006183003187240000
2016-07-135170.005190.005100.005130.008113004163796000
2016-07-125000.005120.004995.005090.008692004421040500
2016-07-114850.004945.004805.004910.006207003044744500
2016-07-084800.004860.004725.004725.0013925006641397500
2016-07-074840.004875.004810.004815.006589003185412000
2016-07-064880.004915.004830.004885.008682004233011500
2016-07-054890.004970.004890.004950.005748002841471500
2016-07-044885.004930.004865.004915.003773001850544000
2016-07-014880.004935.004855.004910.005620002754573000
2016-06-304830.004905.004815.004830.0011164005416555500
2016-06-294845.004880.004785.004835.007735003739546000
2016-06-284700.004835.004625.004785.007856003734114500
2016-06-274620.004790.004610.004785.0010526004969339000
2016-06-245040.005060.004575.004595.0014822006960987000
2016-06-235080.005090.005000.005020.003274001645829000
2016-06-225020.005060.004955.005030.004991002502313000
2016-06-215000.005080.004955.005050.005171002596597500
2016-06-205000.005080.005000.005040.008657004362793000
2016-06-174950.005010.004930.004950.009832004877819500
2016-06-165020.005050.004900.004905.007784003854696000
2016-06-155000.005080.004985.005040.006382003216885000
2016-06-145120.005140.005020.005040.008027004052360000
2016-06-135180.005210.005100.005100.007851004029467000
2016-06-105200.005270.005170.005270.00203430010605166000
2016-06-095420.005450.005350.005370.007670004133519000
2016-06-085470.005520.005420.005480.006916003781923000
2016-06-075470.005500.005440.005470.005699003119093000
2016-06-065410.005520.005410.005470.005128002804968000
2016-06-035550.005570.005510.005530.004137002290862000
2016-06-025570.005610.005510.005550.005847003243191000
2016-06-015700.005770.005610.005640.007700004360948000
2016-05-315640.005780.005610.005720.00262340015001615000
2016-05-305610.005620.005550.005590.003949002202805000
2016-05-275540.005550.005500.005520.004436002448573000
2016-05-265600.005620.005460.005460.0010186005593719000
2016-05-255660.005690.005540.005570.008502004755239000
2016-05-245650.005690.005620.005660.006228003522445000
2016-05-235670.005680.005600.005650.005566003141844000
2016-05-205590.005730.005580.005700.008401004773645000
2016-05-195560.005590.005520.005570.008289004604163000
2016-05-185570.005590.005500.005550.008345004625553000
2016-05-175560.005580.005530.005560.006746003746781000
2016-05-165590.005600.005500.005530.004939002739204000
2016-05-135610.005620.005520.005560.009614005360751000
2016-05-125530.005560.005470.005540.006680003685614000
2016-05-115560.005670.005550.005550.0010827006045401000
2016-05-105630.005800.005630.005750.009885005669349000
2016-05-095660.005730.005650.005660.005523003133959000
2016-05-065580.005630.005520.005570.009376005213516000
2016-05-025560.005640.005560.005610.007972004466705000
2016-04-285970.006050.005710.005740.0014163008275298000
2016-04-275910.005950.005850.005910.0010364006109898000
2016-04-265860.005950.005830.005930.009058005348679000
2016-04-255860.005870.005800.005840.007280004250005000
2016-04-225840.005890.005760.005890.0013307007776844000
2016-04-215810.005880.005760.005850.009810005725026000
2016-04-205700.005720.005650.005690.007398004210058000
2016-04-195630.005670.005600.005650.007078003992024000
2016-04-185540.005580.005500.005510.006708003709360000
2016-04-155610.005650.005570.005640.005751003231358000
2016-04-145560.005630.005530.005620.008461004732629000
2016-04-135430.005520.005420.005500.006581003602267000
2016-04-125380.005420.005340.005370.005712003071102000
2016-04-115370.005390.005300.005360.006214003323129000
2016-04-085290.005420.005270.005360.009409005018338000
2016-04-075360.005410.005250.005320.007570004021583000
2016-04-065370.005390.005240.005340.007974004235863000
2016-04-055570.005580.005370.005390.007926004309172000
2016-04-045530.005630.005510.005530.008869004925152000
2016-04-015650.005680.005520.005540.009398005255457000
2016-03-315800.005800.005650.005650.007397004211801000
2016-03-305770.005840.005730.005740.007010004051940000
2016-03-295660.005760.005640.005740.008079004615529000
2016-03-285700.005710.005630.005660.005121002902913000
2016-03-255690.005720.005630.005640.004991002825730000
2016-03-245540.005710.005520.005670.0010430005891320000
2016-03-235550.005560.005490.005540.004442002460476000
2016-03-225470.005570.005460.005540.006085003364514000
2016-03-185530.005540.005410.005420.006889003748364000
2016-03-175590.005640.005510.005520.007344004092061000
2016-03-165490.005590.005480.005560.008254004583767000
2016-03-155560.005570.005480.005510.007092003916897000
2016-03-145570.005580.005480.005540.006868003807357000
2016-03-115450.005520.005420.005490.00210410011489352000
2016-03-105570.005600.005520.005550.006154003423188000
2016-03-095510.005560.005460.005490.0010708005899983000
2016-03-085480.005550.005330.005530.0017480009521939000
2016-03-075610.005610.005510.005550.008817004892287000
2016-03-045630.005650.005540.005620.007228004041969000
2016-03-035660.005730.005620.005670.007547004268063000
2016-03-025770.005770.005650.005680.009849005605942000
2016-03-015620.005690.005570.005630.008614004837352000
2016-02-295710.005760.005640.005650.009878005613915000
2016-02-265720.005810.005700.005710.009290005340459000
2016-02-255640.005690.005610.005650.0010678006027733000
2016-02-245530.005660.005530.005580.005708003194371000
2016-02-235690.005730.005530.005570.008254004615388000
2016-02-225470.005660.005460.005620.0011337006360820000
2016-02-195570.005580.005440.005530.009618005297412000
2016-02-185680.005710.005590.005620.0010021005655511000
2016-02-175640.005720.005480.005580.0012379006907284000
2016-02-165750.005820.005690.005710.0010317005928824000
2016-02-155570.005920.005570.005850.0011965006914906000
2016-02-125540.005590.005350.005470.0017886009819691000
2016-02-105850.005860.005570.005680.00194890011036651000
2016-02-096000.006020.005810.005830.0015287008994520000
2016-02-086110.006240.006060.006220.0010185006287276000
2016-02-056140.006200.006060.006160.008933005480430000
2016-02-046210.006290.006200.006230.0011536007204287000
2016-02-036230.006270.006140.006260.00203440012636795000
2016-02-025760.006000.005760.005950.009201005457417000
2016-02-015750.005900.005730.005860.0011489006714082000
2016-01-295660.005800.005530.005750.0015493008810421000
2016-01-285580.005670.005540.005640.006941003907255000
2016-01-275560.005660.005530.005640.008015004494331000
2016-01-265500.005560.005460.005510.008770004830926000
2016-01-255600.005630.005500.005580.007157003987815000
2016-01-225450.005570.005360.005550.0010054005497270000
2016-01-215440.005520.005260.005280.0011844006395611000
2016-01-205640.005640.005410.005420.009951005457008000
2016-01-195590.005650.005540.005620.007479004185372000
2016-01-185580.005630.005470.005600.008121004517311000
2016-01-155720.005770.005640.005660.0010648006064944000
2016-01-145630.005640.005500.005630.0011064006184118000
2016-01-135650.005760.005610.005750.008988005135559000
2016-01-125620.005690.005550.005570.0010766006023140000
2016-01-085560.005790.005550.005710.00180450010258233000
2016-01-075700.005750.005640.005660.007222004104007000
2016-01-065740.005790.005670.005690.007995004566996000
2016-01-055730.005820.005700.005770.006438003712845000
2016-01-045800.005870.005710.005730.008508004900484000
2015-12-305890.005890.005830.005880.003816002237225000
2015-12-295830.005860.005780.005850.003612002107098000
2015-12-285800.005830.005760.005810.003231001872790000
2015-12-255800.005800.005750.005770.004227002440629000
2015-12-245950.005950.005790.005800.005154003013034000
2015-12-225900.005940.005830.005870.005067002973023000
2015-12-215920.005940.005760.005870.0010006005839465000
2015-12-186050.006260.005950.005960.0015902009640520000
2015-12-176080.006090.006030.006060.0011002006659808000
2015-12-165920.005960.005840.005960.008331004932718000
2015-12-155910.005960.005840.005840.008709005131308000
2015-12-145990.006030.005870.005900.0010470006202478000
2015-12-116040.006120.006030.006060.00172710010455769000
2015-12-106010.006070.005980.006050.007343004434164000
2015-12-096070.006130.006030.006040.0010893006607940000
2015-12-086030.006110.006020.006060.007645004634424000
2015-12-076100.006110.006040.006050.004481002718876000
2015-12-046030.006080.005970.006000.006643003999112000
2015-12-036050.006120.006050.006100.005867003570165000
2015-12-026030.006110.006010.006100.004336002632855000
2015-12-016000.006090.005960.006060.006473003909579000
2015-11-306020.006040.005950.006000.006798004075236000
2015-11-276070.006090.006000.006030.006500003925329000
2015-11-266130.006140.006070.006070.004601002801863000

   ※ 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