ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 458,000 | 468,000 | 452,000 | 466,000 | 2,162 |
| 2001/12/27 | 441,000 | 456,000 | 441,000 | 456,000 | 4,774 |
| 2001/12/26 | 453,000 | 455,000 | 441,000 | 441,000 | 4,346 |
| 2001/12/25 | 455,000 | 460,000 | 450,000 | 456,000 | 3,677 |
| 2001/12/21 | 460,000 | 470,000 | 455,000 | 459,000 | 5,254 |
| 2001/12/20 | 468,000 | 470,000 | 456,000 | 460,000 | 5,664 |
| 2001/12/19 | 457,000 | 469,000 | 457,000 | 468,000 | 4,779 |
| 2001/12/18 | 466,000 | 472,000 | 457,000 | 462,000 | 7,253 |
| 2001/12/17 | 463,000 | 472,000 | 455,000 | 461,000 | 7,984 |
| 2001/12/14 | 467,000 | 474,000 | 450,000 | 458,000 | 41,079 |
| 2001/12/13 | 486,000 | 489,000 | 469,000 | 472,000 | 6,526 |
| 2001/12/12 | 487,000 | 502,000 | 482,000 | 496,000 | 7,754 |
| 2001/12/11 | 482,000 | 490,000 | 472,000 | 472,000 | 6,468 |
| 2001/12/10 | 505,000 | 510,000 | 492,000 | 492,000 | 4,643 |
| 2001/12/07 | 520,000 | 523,000 | 512,000 | 514,000 | 4,652 |
| 2001/12/06 | 518,000 | 529,000 | 510,000 | 511,000 | 9,523 |
| 2001/12/05 | 501,000 | 509,000 | 491,000 | 495,000 | 5,965 |
| 2001/12/04 | 490,000 | 497,000 | 485,000 | 491,000 | 4,510 |
| 2001/12/03 | 501,000 | 502,000 | 485,000 | 485,000 | 7,241 |
| 2001/11/30 | 507,000 | 509,000 | 495,000 | 500,000 | 9,276 |
| 2001/11/29 | 504,000 | 514,000 | 501,000 | 507,000 | 5,530 |
| 2001/11/28 | 514,000 | 528,000 | 502,000 | 502,000 | 5,533 |
| 2001/11/27 | 538,000 | 545,000 | 524,000 | 524,000 | 7,324 |
| 2001/11/26 | 517,000 | 548,000 | 514,000 | 548,000 | 13,528 |
| 2001/11/22 | 500,000 | 505,000 | 491,000 | 503,000 | 3,745 |
| 2001/11/21 | 485,000 | 510,000 | 482,000 | 505,000 | 7,845 |
| 2001/11/20 | 494,000 | 495,000 | 470,000 | 480,000 | 10,492 |
| 2001/11/19 | 507,000 | 507,000 | 491,000 | 491,000 | 8,368 |
| 2001/11/16 | 500,000 | 515,000 | 492,000 | 511,000 | 10,667 |
| 2001/11/15 | 480,000 | 498,000 | 478,000 | 497,000 | 7,456 |
| 2001/11/14 | 475,000 | 485,000 | 472,000 | 478,000 | 7,903 |
| 2001/11/13 | 468,000 | 470,000 | 457,000 | 461,000 | 10,878 |
| 2001/11/12 | 500,000 | 500,000 | 473,000 | 473,000 | 9,357 |
| 2001/11/09 | 519,000 | 522,000 | 500,000 | 501,000 | 6,950 |
| 2001/11/08 | 507,000 | 525,000 | 505,000 | 522,000 | 4,707 |
| 2001/11/07 | 531,000 | 535,000 | 504,000 | 504,000 | 5,236 |
| 2001/11/06 | 504,000 | 522,000 | 502,000 | 521,000 | 6,782 |
| 2001/11/05 | 507,000 | 507,000 | 489,000 | 494,000 | 8,825 |
| 2001/11/02 | 540,000 | 542,000 | 507,000 | 510,000 | 8,141 |
| 2001/11/01 | 538,000 | 541,000 | 522,000 | 526,000 | 4,791 |
| 2001/10/31 | 540,000 | 545,000 | 535,000 | 535,000 | 4,410 |
| 2001/10/30 | 545,000 | 550,000 | 537,000 | 547,000 | 7,154 |
| 2001/10/29 | 580,000 | 580,000 | 559,000 | 559,000 | 4,055 |
| 2001/10/26 | 594,000 | 595,000 | 581,000 | 581,000 | 4,714 |
| 2001/10/25 | 586,000 | 595,000 | 583,000 | 584,000 | 8,275 |
| 2001/10/24 | 577,000 | 588,000 | 572,000 | 580,000 | 6,956 |
| 2001/10/23 | 566,000 | 580,000 | 564,000 | 577,000 | 8,201 |
| 2001/10/22 | 544,000 | 553,000 | 542,000 | 546,000 | 3,599 |
| 2001/10/19 | 545,000 | 552,000 | 534,000 | 550,000 | 5,967 |
| 2001/10/18 | 560,000 | 566,000 | 554,000 | 554,000 | 5,955 |
| 2001/10/17 | 590,000 | 590,000 | 561,000 | 580,000 | 7,062 |
| 2001/10/16 | 571,000 | 593,000 | 570,000 | 588,000 | 7,283 |
| 2001/10/15 | 568,000 | 580,000 | 563,000 | 570,000 | 4,803 |
| 2001/10/12 | 575,000 | 588,000 | 565,000 | 588,000 | 17,808 |
| 2001/10/11 | 547,000 | 555,000 | 539,000 | 555,000 | 8,430 |
| 2001/10/10 | 550,000 | 558,000 | 532,000 | 537,000 | 8,674 |
| 2001/10/09 | 580,000 | 580,000 | 562,000 | 570,000 | 6,220 |
| 2001/10/05 | 580,000 | 591,000 | 571,000 | 586,000 | 5,076 |
| 2001/10/04 | 581,000 | 589,000 | 570,000 | 584,000 | 10,786 |
| 2001/10/03 | 615,000 | 626,000 | 565,000 | 566,000 | 16,947 |
| 2001/10/02 | 560,000 | 607,000 | 559,000 | 605,000 | 18,267 |
| 2001/10/01 | 532,000 | 556,000 | 524,000 | 554,000 | 7,261 |
| 2001/09/28 | 545,000 | 549,000 | 531,000 | 531,000 | 5,145 |
| 2001/09/27 | 530,000 | 546,000 | 527,000 | 535,000 | 7,466 |
| 2001/09/26 | 549,000 | 549,000 | 534,000 | 540,000 | 9,531 |
| 2001/09/25 | 557,000 | 558,000 | 511,000 | 533,000 | 9,820 |
| 2001/09/21 | 500,000 | 525,000 | 486,000 | 517,000 | 11,009 |
| 2001/09/20 | 501,000 | 521,000 | 500,000 | 507,000 | 13,678 |
| 2001/09/19 | 523,000 | 548,000 | 515,000 | 531,000 | 23,414 |
| 2001/09/18 | 478,000 | 498,000 | 474,000 | 498,000 | 13,479 |
| 2001/09/17 | 425,000 | 458,000 | 418,000 | 448,000 | 14,044 |
| 2001/09/14 | 403,000 | 430,000 | 403,000 | 430,000 | 16,241 |
| 2001/09/13 | 418,000 | 423,000 | 402,000 | 405,000 | 13,221 |
| 2001/09/12 | 418,000 | 420,000 | 418,000 | 418,000 | 3,394 |
| 2001/09/11 | 440,000 | 452,000 | 437,000 | 443,000 | 6,286 |
| 2001/09/10 | 435,000 | 450,000 | 431,000 | 435,000 | 6,569 |
| 2001/09/07 | 445,000 | 453,000 | 438,000 | 447,000 | 7,823 |
| 2001/09/06 | 441,000 | 455,000 | 439,000 | 455,000 | 13,936 |
| 2001/09/05 | 446,000 | 454,000 | 436,000 | 443,000 | 7,940 |
| 2001/09/04 | 436,000 | 463,000 | 431,000 | 460,000 | 11,466 |
| 2001/09/03 | 445,000 | 447,000 | 430,000 | 431,000 | 6,258 |
| 2001/08/31 | 429,000 | 447,000 | 428,000 | 440,000 | 7,713 |
| 2001/08/30 | 446,000 | 450,000 | 433,000 | 449,000 | 8,951 |
| 2001/08/29 | 461,000 | 461,000 | 450,000 | 450,000 | 7,966 |
| 2001/08/28 | 482,000 | 487,000 | 467,000 | 471,000 | 7,878 |
| 2001/08/27 | 485,000 | 496,000 | 485,000 | 487,000 | 6,717 |
| 2001/08/24 | 484,000 | 491,000 | 466,000 | 473,000 | 11,361 |
| 2001/08/23 | 520,000 | 521,000 | 480,000 | 480,000 | 19,133 |
| 2001/08/22 | 520,000 | 545,000 | 519,000 | 525,000 | 15,976 |
| 2001/08/21 | 564,000 | 574,000 | 541,000 | 549,000 | 7,222 |
| 2001/08/20 | 571,000 | 576,000 | 558,000 | 558,000 | 5,166 |
| 2001/08/17 | 589,000 | 597,000 | 582,000 | 584,000 | 3,680 |
| 2001/08/16 | 598,000 | 602,000 | 588,000 | 589,000 | 4,297 |
| 2001/08/15 | 629,000 | 629,000 | 601,000 | 603,000 | 4,336 |
| 2001/08/14 | 600,000 | 638,000 | 593,000 | 632,000 | 5,671 |
| 2001/08/13 | 590,000 | 597,000 | 577,000 | 581,000 | 3,838 |
| 2001/08/10 | 603,000 | 621,000 | 580,000 | 599,000 | 7,212 |
| 2001/08/09 | 624,000 | 630,000 | 600,000 | 600,000 | 3,511 |
| 2001/08/08 | 650,000 | 658,000 | 631,000 | 634,000 | 2,884 |
| 2001/08/07 | 624,000 | 650,000 | 619,000 | 650,000 | 4,581 |
| 2001/08/06 | 630,000 | 648,000 | 625,000 | 639,000 | 2,642 |
| 2001/08/03 | 641,000 | 647,000 | 634,000 | 643,000 | 4,569 |
| 2001/08/02 | 619,000 | 641,000 | 613,000 | 641,000 | 5,243 |
| 2001/08/01 | 595,000 | 606,000 | 579,000 | 601,000 | 4,454 |
| 2001/07/31 | 578,000 | 597,000 | 574,000 | 594,000 | 3,805 |
| 2001/07/30 | 600,000 | 600,000 | 558,000 | 564,000 | 3,405 |
| 2001/07/27 | 601,000 | 620,000 | 588,000 | 593,000 | 3,503 |
| 2001/07/26 | 609,000 | 612,000 | 601,000 | 610,000 | 4,107 |
| 2001/07/25 | 574,000 | 609,000 | 571,000 | 600,000 | 5,612 |
| 2001/07/24 | 555,000 | 585,000 | 553,000 | 584,000 | 3,499 |
| 2001/07/23 | 589,000 | 590,000 | 549,000 | 552,000 | 4,589 |
| 2001/07/19 | 582,000 | 595,000 | 580,000 | 585,000 | 3,840 |
| 2001/07/18 | 602,000 | 604,000 | 580,000 | 582,000 | 4,542 |
| 2001/07/17 | 606,000 | 609,000 | 598,000 | 601,000 | 3,558 |
| 2001/07/16 | 640,000 | 640,000 | 610,000 | 616,000 | 3,271 |
| 2001/07/13 | 622,000 | 640,000 | 621,000 | 630,000 | 9,796 |
| 2001/07/12 | 620,000 | 632,000 | 600,000 | 632,000 | 5,730 |
| 2001/07/11 | 600,000 | 609,000 | 590,000 | 590,000 | 5,228 |
| 2001/07/10 | 604,000 | 619,000 | 599,000 | 610,000 | 4,813 |
| 2001/07/09 | 605,000 | 607,000 | 594,000 | 601,000 | 6,502 |
| 2001/07/06 | 645,000 | 645,000 | 623,000 | 625,000 | 4,757 |
| 2001/07/05 | 653,000 | 658,000 | 644,000 | 650,000 | 3,290 |
| 2001/07/04 | 675,000 | 675,000 | 647,000 | 653,000 | 4,121 |
| 2001/07/03 | 667,000 | 672,000 | 661,000 | 665,000 | 2,749 |
| 2001/07/02 | 660,000 | 664,000 | 643,000 | 653,000 | 4,131 |
| 2001/06/29 | 652,000 | 680,000 | 650,000 | 680,000 | 5,656 |
| 2001/06/28 | 650,000 | 658,000 | 630,000 | 639,000 | 3,831 |
| 2001/06/27 | 665,000 | 666,000 | 651,000 | 651,000 | 3,626 |
| 2001/06/26 | 650,000 | 668,000 | 645,000 | 661,000 | 3,802 |
| 2001/06/25 | 672,000 | 678,000 | 635,000 | 649,000 | 5,676 |
| 2001/06/22 | 671,000 | 690,000 | 664,000 | 680,000 | 9,291 |
| 2001/06/21 | 638,000 | 664,000 | 634,000 | 661,000 | 9,004 |
| 2001/06/20 | 621,000 | 636,000 | 617,000 | 628,000 | 5,378 |
| 2001/06/19 | 640,000 | 660,000 | 614,000 | 619,000 | 8,014 |
| 2001/06/18 | 638,000 | 645,000 | 623,000 | 640,000 | 5,063 |
| 2001/06/15 | 646,000 | 646,000 | 625,000 | 638,000 | 14,203 |
| 2001/06/14 | 671,000 | 681,000 | 660,000 | 666,000 | 8,472 |
| 2001/06/13 | 690,000 | 690,000 | 673,000 | 675,000 | 7,833 |
| 2001/06/12 | 721,000 | 729,000 | 691,000 | 691,000 | 8,398 |
| 2001/06/11 | 734,000 | 739,000 | 721,000 | 729,000 | 4,555 |
| 2001/06/08 | 744,000 | 746,000 | 729,000 | 744,000 | 27,433 |
| 2001/06/07 | 720,000 | 739,000 | 706,000 | 734,000 | 9,018 |
| 2001/06/06 | 730,000 | 734,000 | 710,000 | 721,000 | 6,458 |
| 2001/06/05 | 740,000 | 740,000 | 708,000 | 724,000 | 9,410 |
| 2001/06/04 | 730,000 | 737,000 | 725,000 | 737,000 | 4,201 |
| 2001/06/01 | 732,000 | 743,000 | 723,000 | 732,000 | 7,802 |
| 2001/05/31 | 750,000 | 756,000 | 716,000 | 728,000 | 10,545 |
| 2001/05/30 | 775,000 | 781,000 | 766,000 | 769,000 | 5,747 |
| 2001/05/29 | 779,000 | 795,000 | 774,000 | 777,000 | 4,417 |
| 2001/05/28 | 773,000 | 788,000 | 763,000 | 776,000 | 5,148 |
| 2001/05/25 | 800,000 | 815,000 | 783,000 | 783,000 | 5,437 |
| 2001/05/24 | 799,000 | 812,000 | 795,000 | 800,000 | 8,362 |
| 2001/05/23 | 831,000 | 843,000 | 810,000 | 819,000 | 6,849 |
| 2001/05/22 | 846,000 | 850,000 | 831,000 | 831,000 | 5,286 |
| 2001/05/21 | 831,000 | 855,000 | 827,000 | 830,000 | 6,387 |
| 2001/05/18 | 857,000 | 865,000 | 831,000 | 831,000 | 7,077 |
| 2001/05/17 | 857,000 | 864,000 | 821,000 | 847,000 | 15,078 |
| 2001/05/16 | 870,000 | 875,000 | 827,000 | 827,000 | 6,902 |
| 2001/05/15 | 827,000 | 881,000 | 820,000 | 876,000 | 8,290 |
| 2001/05/14 | 830,000 | 835,000 | 816,000 | 827,000 | 5,116 |
| 2001/05/11 | 845,000 | 848,000 | 825,000 | 828,000 | 10,774 |
| 2001/05/10 | 840,000 | 864,000 | 838,000 | 845,000 | 6,103 |
| 2001/05/09 | 877,000 | 880,000 | 831,000 | 845,000 | 13,579 |
| 2001/05/08 | 893,000 | 896,000 | 883,000 | 896,000 | 10,246 |
| 2001/05/07 | 891,000 | 899,000 | 863,000 | 894,000 | 12,444 |
| 2001/05/02 | 838,000 | 881,000 | 834,000 | 881,000 | 15,269 |
| 2001/05/01 | 816,000 | 830,000 | 809,000 | 828,000 | 11,661 |
| 2001/04/27 | 802,000 | 808,000 | 782,000 | 798,000 | 7,360 |
| 2001/04/26 | 798,000 | 802,000 | 787,000 | 794,000 | 10,227 |
| 2001/04/25 | 770,000 | 778,000 | 765,000 | 778,000 | 7,247 |
| 2001/04/24 | 749,000 | 769,000 | 736,000 | 769,000 | 8,822 |
| 2001/04/23 | 739,000 | 765,000 | 739,000 | 759,000 | 9,598 |
| 2001/04/20 | 733,000 | 748,000 | 720,000 | 736,000 | 10,190 |
| 2001/04/19 | 736,000 | 744,000 | 730,000 | 736,000 | 20,281 |
| 2001/04/18 | 646,000 | 697,000 | 646,000 | 696,000 | 16,589 |
| 2001/04/17 | 635,000 | 640,000 | 630,000 | 636,000 | 3,185 |
| 2001/04/16 | 664,000 | 664,000 | 638,000 | 645,000 | 4,012 |
| 2001/04/13 | 650,000 | 660,000 | 641,000 | 660,000 | 11,752 |
| 2001/04/12 | 628,000 | 649,000 | 620,000 | 640,000 | 5,620 |
| 2001/04/11 | 604,000 | 638,000 | 602,000 | 638,000 | 8,372 |
| 2001/04/10 | 602,000 | 613,000 | 590,000 | 591,000 | 6,715 |
| 2001/04/09 | 623,000 | 625,000 | 596,000 | 596,000 | 6,432 |
| 2001/04/06 | 660,000 | 665,000 | 622,000 | 630,000 | 5,502 |
| 2001/04/05 | 635,000 | 644,000 | 625,000 | 644,000 | 4,670 |
| 2001/04/04 | 603,000 | 630,000 | 599,000 | 629,000 | 6,287 |
| 2001/04/03 | 610,000 | 637,000 | 610,000 | 613,000 | 4,312 |
| 2001/04/02 | 610,000 | 620,000 | 594,000 | 598,000 | 6,906 |
| 2001/03/30 | 634,000 | 640,000 | 605,000 | 605,000 | 5,438 |
| 2001/03/29 | 640,000 | 660,000 | 631,000 | 631,000 | 6,783 |
| 2001/03/28 | 651,000 | 674,000 | 643,000 | 648,000 | 11,994 |
| 2001/03/27 | 640,000 | 645,000 | 622,000 | 639,000 | 7,543 |
| 2001/03/26 | 605,000 | 639,000 | 598,000 | 639,000 | 10,295 |
| 2001/03/23 | 587,000 | 604,000 | 584,000 | 595,000 | 8,058 |
| 2001/03/22 | 601,000 | 633,000 | 587,000 | 591,000 | 10,516 |
| 2001/03/21 | 547,000 | 609,000 | 541,000 | 609,000 | 9,165 |
| 2001/03/19 | 542,000 | 600,000 | 541,000 | 547,000 | 6,326 |
| 2001/03/16 | 550,000 | 569,000 | 540,000 | 552,000 | 6,772 |
| 2001/03/15 | 502,000 | 557,000 | 496,000 | 543,000 | 9,054 |
| 2001/03/14 | 553,000 | 560,000 | 531,000 | 537,000 | 7,096 |
| 2001/03/13 | 565,000 | 570,000 | 535,000 | 537,000 | 10,726 |
| 2001/03/12 | 606,000 | 608,000 | 595,000 | 595,000 | 6,035 |
| 2001/03/09 | 602,000 | 615,000 | 602,000 | 614,000 | 22,261 |
| 2001/03/08 | 630,000 | 632,000 | 612,000 | 612,000 | 5,128 |
| 2001/03/07 | 654,000 | 658,000 | 615,000 | 637,000 | 6,796 |
| 2001/03/06 | 607,000 | 648,000 | 603,000 | 645,000 | 5,523 |
| 2001/03/05 | 615,000 | 622,000 | 592,000 | 597,000 | 5,757 |
| 2001/03/02 | 636,000 | 646,000 | 615,000 | 615,000 | 6,971 |
| 2001/03/01 | 661,000 | 661,000 | 642,000 | 648,000 | 5,856 |
| 2001/02/28 | 675,000 | 681,000 | 661,000 | 665,000 | 4,009 |
| 2001/02/27 | 692,000 | 698,000 | 675,000 | 675,000 | 2,796 |
| 2001/02/26 | 682,000 | 695,000 | 682,000 | 687,000 | 2,370 |
| 2001/02/23 | 666,000 | 689,000 | 664,000 | 688,000 | 3,895 |
| 2001/02/22 | 660,000 | 672,000 | 646,000 | 666,000 | 4,774 |
| 2001/02/21 | 662,000 | 667,000 | 650,000 | 663,000 | 3,642 |
| 2001/02/20 | 653,000 | 662,000 | 650,000 | 662,000 | 2,856 |
| 2001/02/19 | 641,000 | 655,000 | 639,000 | 646,000 | 2,892 |
| 2001/02/16 | 654,000 | 662,000 | 642,000 | 649,000 | 3,764 |
| 2001/02/15 | 650,000 | 662,000 | 649,000 | 654,000 | 4,702 |
| 2001/02/14 | 645,000 | 675,000 | 644,000 | 649,000 | 4,953 |
| 2001/02/13 | 669,000 | 673,000 | 646,000 | 646,000 | 4,045 |
| 2001/02/09 | 653,000 | 672,000 | 647,000 | 667,000 | 10,193 |
| 2001/02/08 | 682,000 | 684,000 | 636,000 | 653,000 | 8,042 |
| 2001/02/07 | 659,000 | 687,000 | 657,000 | 681,000 | 4,912 |
| 2001/02/06 | 650,000 | 665,000 | 650,000 | 657,000 | 4,672 |
| 2001/02/05 | 670,000 | 670,000 | 653,000 | 658,000 | 5,005 |
| 2001/02/02 | 681,000 | 690,000 | 675,000 | 677,000 | 5,480 |
| 2001/02/01 | 701,000 | 703,000 | 683,000 | 686,000 | 4,804 |
| 2001/01/31 | 715,000 | 718,000 | 704,000 | 711,000 | 2,350 |
| 2001/01/30 | 700,000 | 719,000 | 687,000 | 713,000 | 4,368 |
| 2001/01/29 | 711,000 | 711,000 | 700,000 | 704,000 | 2,006 |
| 2001/01/26 | 693,000 | 702,000 | 689,000 | 701,000 | 3,618 |
| 2001/01/25 | 694,000 | 700,000 | 686,000 | 700,000 | 2,637 |
| 2001/01/24 | 699,000 | 700,000 | 683,000 | 695,000 | 3,352 |
| 2001/01/23 | 698,000 | 704,000 | 693,000 | 699,000 | 3,104 |
| 2001/01/22 | 722,000 | 724,000 | 692,000 | 708,000 | 5,150 |
| 2001/01/19 | 738,000 | 740,000 | 721,000 | 722,000 | 5,671 |
| 2001/01/18 | 732,000 | 741,000 | 716,000 | 720,000 | 8,865 |
| 2001/01/17 | 714,000 | 722,000 | 689,000 | 722,000 | 7,153 |
| 2001/01/16 | 672,000 | 717,000 | 666,000 | 714,000 | 12,739 |
| 2001/01/15 | 630,000 | 664,000 | 614,000 | 662,000 | 10,290 |
| 2001/01/12 | 637,000 | 653,000 | 633,000 | 650,000 | 10,351 |
| 2001/01/11 | 662,000 | 669,000 | 623,000 | 633,000 | 6,995 |
| 2001/01/10 | 658,000 | 685,000 | 646,000 | 652,000 | 10,055 |
| 2001/01/09 | 691,000 | 692,000 | 668,000 | 668,000 | 7,360 |
| 2001/01/05 | 737,000 | 741,000 | 705,000 | 711,000 | 9,881 |
| 2001/01/04 | 770,000 | 780,000 | 751,000 | 751,000 | 4,668 |