So-net無料ブログ作成

8933 エヌ・ティ・ティ都市開発 株価一覧& csvダウンロード【2017年度】

8933 エヌ・ティ・ティ都市開発 の2017年度(4月1日~)の株価一覧です。一般的な株価一覧に、高値および安値の時刻が記録してあります。さらに株価データは csvファイル形式でダウンロードできます。
スポンサーリンク

株価(高値・安値)一覧& csvダウンロード【2017年度】


8933 エヌ・ティ・ティ都市開発 の2017年度の株価データ一覧です。一般的な株価一覧に、高値および安値の時間が記録してあります。
csvダウンロード
日付株価(時刻)出来高
始値高値安値終値
2017/10/261172 (09:00)1173 (09:02)1162 (14:22)1164 (15:00)364600
2017/10/251180 (09:00)1182 (09:00)1167 (14:37)1169 (15:00)471500
2017/10/241167 (09:00)1181 (14:03)1166 (09:00)1180 (15:00)509500
2017/10/231181 (09:00)1184 (09:01)1163 (11:23)1167 (15:00)824400
2017/10/201184 (09:00)1186 (09:03)1177 (14:51)1180 (15:00)426500
2017/10/191198 (09:00)1200 (10:55)1191 (14:29)1193 (15:00)383900
2017/10/181193 (09:00)1197 (09:10)1190 (09:00)1193 (15:00)287500
2017/10/171197 (09:00)1202 (09:05)1182 (10:28)1193 (15:00)532700
2017/10/161183 (09:00)1204 (11:30)1182 (09:00)1191 (15:00)518300
2017/10/131173 (09:00)1187 (13:06)1171 (09:00)1183 (15:00)426400
2017/10/121180 (09:00)1183 (11:22)1174 (09:01)1178 (15:00)357100
2017/10/111170 (09:00)1184 (13:52)1168 (09:03)1180 (15:00)504600
2017/10/101170 (09:00)1174 (13:58)1168 (09:10)1172 (15:00)446100
2017/10/061159 (09:00)1170 (13:46)1159 (09:00)1170 (15:00)764200
2017/10/051155 (09:00)1159 (09:04)1148 (14:07)1150 (15:00)597800
2017/10/041155 (09:00)1162 (09:00)1147 (14:08)1150 (15:00)662700
2017/10/031120 (09:00)1138 (14:44)1118 (09:00)1137 (15:00)630600
2017/10/021123 (09:00)1123 (09:00)1114 (09:04)1121 (15:00)527000
2017/09/291114 (09:00)1124 (09:02)1104 (11:13)1120 (15:00)919100
2017/09/281120 (09:00)1123 (14:36)1111 (09:12)1121 (15:00)701100
2017/09/271110 (09:00)1123 (13:11)1108 (09:00)1120 (15:00)633800
2017/09/261112 (09:00)1118 (09:00)1105 (09:34)1109 (15:00)918900
2017/09/251100 (09:00)1120 (14:39)1096 (09:02)1116 (15:00)619200
2017/09/221093 (09:00)1102 (09:09)1089 (11:23)1095 (15:00)594500
2017/09/211095 (09:00)1120 (09:49)1092 (14:48)1093 (15:00)983500
2017/09/201077 (09:00)1086 (09:32)1077 (09:00)1084 (15:00)507800
2017/09/191084 (09:00)1085 (09:00)1075 (10:23)1079 (15:00)668300
2017/09/151069 (09:00)1079 (14:58)1067 (09:00)1078 (15:00)1099100
2017/09/141077 (09:00)1081 (09:00)1065 (09:11)1070 (15:00)700200
2017/09/131063 (09:00)1082 (13:19)1060 (09:10)1077 (15:00)699000
2017/09/121062 (09:00)1063 (09:00)1049 (10:14)1055 (15:00)548200
2017/09/111053 (09:00)1057 (12:34)1045 (14:54)1046 (15:00)586900
2017/09/081048 (09:00)1050 (09:25)1039 (14:39)1042 (15:00)757300
2017/09/071053 (09:00)1064 (12:30)1051 (09:00)1053 (15:00)772900
2017/09/061049 (09:00)1056 (12:55)1044 (09:05)1053 (15:00)491100
2017/09/051058 (09:00)1058 (09:00)1044 (11:18)1047 (15:00)570800
2017/09/041050 (09:00)1060 (09:17)1049 (09:00)1056 (15:00)739900
2017/09/011070 (09:00)1078 (09:50)1064 (09:02)1071 (15:00)541200
2017/08/311062 (09:00)1070 (10:07)1061 (09:03)1064 (15:00)527700
2017/08/301060 (09:00)1066 (09:00)1054 (09:09)1057 (15:00)848000
2017/08/291061 (09:00)1067 (11:19)1056 (09:40)1060 (15:00)457300
2017/08/281072 (09:00)1081 (09:17)1067 (13:09)1070 (15:00)387500
2017/08/251075 (09:00)1081 (09:54)1069 (09:11)1073 (15:00)570100
2017/08/241077 (09:00)1083 (09:05)1071 (09:01)1075 (15:00)737400
2017/08/231093 (09:00)1096 (09:00)1080 (14:03)1080 (15:00)382000
2017/08/221092 (09:00)1097 (09:07)1082 (14:33)1084 (15:00)436100
2017/08/211096 (09:00)1098 (14:43)1087 (10:08)1095 (15:00)357500
2017/08/181097 (09:00)1098 (14:22)1087 (09:22)1096 (15:00)393800
2017/08/171109 (09:00)1114 (09:24)1104 (10:00)1108 (15:00)251300
2017/08/161112 (09:00)1121 (09:26)1106 (14:17)1110 (15:00)535200
2017/08/151116 (09:00)1127 (09:36)1113 (14:57)1113 (15:00)578500
2017/08/141124 (09:00)1125 (09:00)1116 (09:28)1116 (15:00)637700
2017/08/101131 (09:00)1142 (10:03)1128 (09:00)1139 (15:00)441800
2017/08/091134 (09:00)1141 (09:01)1121 (12:45)1134 (15:00)745200
2017/08/081145 (09:00)1151 (09:08)1134 (12:48)1139 (15:00)593200
2017/08/071137 (09:00)1151 (14:59)1132 (09:00)1148 (15:00)571400
2017/08/041138 (09:00)1145 (09:51)1078 (09:00)1135 (15:00)1246100
2017/08/031108 (09:00)1119 (12:35)1105 (09:00)1114 (15:00)520900
2017/08/021128 (09:00)1133 (09:05)1108 (14:44)1108 (15:00)841000
2017/08/011127 (09:00)1138 (10:16)1124 (09:05)1136 (15:00)421000
2017/07/311134 (09:00)1136 (13:13)1128 (09:05)1129 (15:00)398600
2017/07/281136 (09:00)1148 (12:34)1131 (09:06)1141 (15:00)675300
2017/07/271120 (09:00)1144 (14:07)1120 (09:00)1135 (15:00)972300
2017/07/261114 (09:00)1115 (11:00)1108 (09:00)1111 (15:00)758900
2017/07/251118 (09:00)1119 (09:00)1112 (09:06)1114 (15:00)602300
2017/07/241101 (09:00)1123 (14:25)1099 (09:00)1120 (15:00)440300
2017/07/211110 (09:00)1115 (09:00)1106 (09:15)1112 (15:00)559900
2017/07/201100 (09:00)1117 (14:30)1093 (09:09)1113 (15:00)585900
2017/07/191083 (09:00)1091 (14:44)1081 (09:00)1089 (15:00)237200
2017/07/181097 (09:00)1102 (09:01)1084 (10:39)1089 (15:00)365300
2017/07/141082 (09:00)1102 (10:31)1080 (09:00)1096 (15:00)775800
2017/07/131092 (09:00)1092 (09:00)1075 (14:41)1076 (15:00)593200
2017/07/121085 (09:00)1091 (14:29)1082 (09:06)1087 (15:00)486100
2017/07/111076 (09:00)1092 (13:04)1076 (09:00)1089 (15:00)676900
2017/07/101069 (09:00)1085 (12:39)1066 (09:03)1078 (15:00)639800
2017/07/071075 (09:00)1085 (09:02)1059 (13:55)1063 (15:00)919800
2017/07/061080 (09:00)1098 (09:50)1080 (09:00)1092 (15:00)566700
2017/07/051088 (09:00)1092 (13:28)1076 (10:50)1092 (15:00)523600
2017/07/041100 (09:00)1102 (12:30)1089 (14:40)1092 (15:00)605100
2017/07/031084 (09:00)1094 (12:37)1084 (09:00)1088 (15:00)755100
2017/06/301089 (09:00)1093 (09:02)1082 (09:21)1084 (15:00)693100
2017/06/291083 (09:00)1092 (12:36)1073 (09:06)1090 (15:00)503800
2017/06/281077 (09:00)1087 (09:04)1076 (09:00)1077 (15:00)446000
2017/06/271080 (09:00)1084 (11:22)1077 (10:01)1080 (15:00)362000
2017/06/261082 (09:00)1086 (09:22)1076 (09:06)1077 (15:00)483600
2017/06/231090 (09:00)1090 (09:00)1075 (09:07)1082 (15:00)843100
2017/06/221103 (09:00)1104 (09:00)1092 (15:00)1092 (15:00)479200
2017/06/211117 (09:00)1119 (11:27)1108 (09:31)1112 (15:00)391100
2017/06/201135 (09:00)1135 (09:00)1118 (14:21)1119 (15:00)753500
2017/06/191140 (09:00)1140 (09:00)1122 (09:00)1130 (15:00)1009400
2017/06/161156 (09:00)1167 (12:32)1145 (09:18)1151 (15:00)1607300
2017/06/151125 (09:00)1159 (14:10)1124 (09:00)1152 (15:00)1315700
2017/06/141121 (09:00)1129 (12:38)1115 (09:06)1120 (15:00)803600
2017/06/131085 (09:00)1115 (13:04)1085 (09:00)1111 (15:00)715800
2017/06/121075 (09:00)1088 (09:21)1074 (09:02)1082 (15:00)435500
2017/06/091077 (09:00)1082 (13:28)1070 (10:01)1080 (15:00)721100
2017/06/081103 (09:00)1107 (09:00)1074 (14:23)1080 (15:00)861200
2017/06/071112 (09:00)1119 (09:00)1096 (09:14)1104 (15:00)1369900
2017/06/061125 (09:00)1125 (09:00)1107 (09:12)1113 (15:00)587600
2017/06/051130 (09:00)1130 (09:00)1117 (09:21)1125 (15:00)730300
2017/06/021104 (09:00)1143 (14:19)1104 (09:00)1141 (15:00)1327500
2017/06/011085 (09:00)1119 (13:29)1085 (09:00)1112 (15:00)1106200
2017/05/311071 (09:00)1078 (15:00)1065 (09:03)1078 (15:00)758000
2017/05/301076 (09:00)1083 (09:00)1058 (10:12)1071 (15:00)624700
2017/05/291081 (09:00)1084 (09:00)1062 (14:57)1062 (15:00)580600
2017/05/261082 (09:00)1095 (09:04)1073 (14:06)1075 (15:00)944000
2017/05/251058 (09:00)1086 (14:50)1055 (09:00)1082 (15:00)864100
2017/05/241063 (09:00)1066 (09:00)1049 (09:11)1057 (15:00)640900
2017/05/231050 (09:00)1058 (13:35)1047 (09:08)1056 (15:00)701500
2017/05/221048 (09:00)1059 (09:19)1046 (12:39)1050 (15:00)848800
2017/05/191066 (09:00)1066 (09:00)1046 (10:00)1057 (15:00)636400
2017/05/181075 (09:00)1079 (09:05)1059 (10:09)1066 (15:00)1031600
2017/05/171094 (09:00)1103 (09:03)1086 (10:50)1093 (15:00)1181500
2017/05/161137 (09:00)1137 (09:00)1091 (12:49)1108 (15:00)2802300
2017/05/151065 (09:00)1142 (13:15)1065 (09:00)1131 (15:00)4547100
2017/05/121027 (09:00)1045 (09:46)1022 (09:00)1038 (15:00)1332400
2017/05/111035 (09:00)1035 (09:00)1011 (10:55)1014 (15:00)694300
2017/05/101035 (09:00)1035 (09:00)1019 (12:30)1024 (15:00)979800
2017/05/091025 (09:00)1041 (12:30)1019 (09:01)1035 (15:00)1023200
2017/05/081011 (09:00)1035 (12:37)1010 (09:00)1033 (15:00)1955700
2017/05/021010 (09:00)1037 (14:31)1008 (09:00)1032 (15:00)1086900
2017/05/011007 (09:00)1009 (09:00)993 (10:59)1000 (15:00)706700
2017/04/281020 (09:00)1021 (09:00)1004 (12:41)1005 (15:00)804300
2017/04/271019 (09:00)1038 (09:27)1017 (13:43)1021 (15:00)1796700
2017/04/26974 (09:00)1019 (14:37)972 (09:00)1012 (15:00)2578900
2017/04/25955 (09:00)967 (14:40)953 (09:00)965 (15:00)442000
2017/04/24964 (09:00)964 (09:00)948 (10:09)954 (15:00)838200
2017/04/21957 (09:00)960 (14:29)953 (09:55)958 (15:00)362800
2017/04/20961 (09:00)961 (09:00)951 (10:15)954 (15:00)583700
2017/04/19956 (09:00)965 (11:08)949 (09:00)957 (15:00)822800
2017/04/18963 (09:00)970 (12:32)959 (09:00)966 (15:00)653100
2017/04/17940 (09:00)959 (12:49)940 (09:00)958 (15:00)726600
2017/04/14936 (09:00)948 (09:09)935 (09:00)944 (15:00)670600
2017/04/13941 (09:00)946 (09:00)938 (14:11)942 (15:00)472400
2017/04/12940 (09:00)954 (12:33)940 (09:00)949 (15:00)666200
2017/04/11941 (09:00)958 (09:48)940 (09:00)953 (15:00)766300
2017/04/10944 (09:00)948 (14:25)937 (13:02)945 (15:00)637500
2017/04/07932 (09:00)947 (09:43)928 (11:12)941 (15:00)1520700
2017/04/06937 (09:00)943 (09:05)927 (12:30)931 (15:00)873100
2017/04/05943 (09:00)950 (09:15)932 (12:48)945 (15:00)1029600
2017/04/04955 (09:00)960 (09:00)945 (09:14)949 (15:00)921500
2017/04/03965 (09:00)966 (09:00)957 (13:13)960 (15:00)826500

株価一覧の左上にあるcsvダウンロードをクリックするとダウンロードを開始します。csvファイル名は8933-2017.csvです。

スポンサーリンク

8933 エヌ・ティ・ティ都市開発の関連記事


8933 エヌ・ティ・ティ都市開発
8933 エヌ・ティ・ティ都市開発 株価チャート【2017年度】
8933 エヌ・ティ・ティ都市開発 株価一覧& csvダウンロード【2017年度】

nice!(0) 

nice! 0

nice!の受付は締め切りました