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 |
|---|---|---|---|---|---|
| 2003/12/30 | 400,000 | 407,000 | 398,000 | 405,000 | 3,516 |
| 2003/12/29 | 390,000 | 398,000 | 389,000 | 395,000 | 3,527 |
| 2003/12/26 | 382,000 | 386,000 | 380,000 | 386,000 | 2,104 |
| 2003/12/25 | 379,000 | 383,000 | 378,000 | 381,000 | 3,484 |
| 2003/12/24 | 387,000 | 389,000 | 381,000 | 383,000 | 3,459 |
| 2003/12/22 | 384,000 | 392,000 | 380,000 | 387,000 | 4,913 |
| 2003/12/19 | 388,000 | 390,000 | 382,000 | 389,000 | 6,255 |
| 2003/12/18 | 376,000 | 383,000 | 373,000 | 378,000 | 5,992 |
| 2003/12/17 | 390,000 | 391,000 | 375,000 | 377,000 | 7,066 |
| 2003/12/16 | 391,000 | 394,000 | 385,000 | 390,000 | 6,062 |
| 2003/12/15 | 396,000 | 406,000 | 392,000 | 405,000 | 8,540 |
| 2003/12/12 | 379,000 | 387,000 | 379,000 | 381,000 | 18,721 |
| 2003/12/11 | 374,000 | 386,000 | 371,000 | 379,000 | 5,005 |
| 2003/12/10 | 384,000 | 385,000 | 370,000 | 372,000 | 7,575 |
| 2003/12/09 | 392,000 | 395,000 | 385,000 | 388,000 | 4,971 |
| 2003/12/08 | 401,000 | 403,000 | 386,000 | 388,000 | 7,623 |
| 2003/12/05 | 410,000 | 414,000 | 405,000 | 411,000 | 3,141 |
| 2003/12/04 | 407,000 | 418,000 | 405,000 | 413,000 | 3,415 |
| 2003/12/03 | 418,000 | 422,000 | 402,000 | 407,000 | 7,093 |
| 2003/12/02 | 429,000 | 435,000 | 419,000 | 419,000 | 6,997 |
| 2003/12/01 | 400,000 | 425,000 | 393,000 | 419,000 | 7,166 |
| 2003/11/28 | 401,000 | 406,000 | 395,000 | 402,000 | 4,649 |
| 2003/11/27 | 413,000 | 413,000 | 402,000 | 406,000 | 5,361 |
| 2003/11/26 | 393,000 | 413,000 | 390,000 | 408,000 | 8,728 |
| 2003/11/25 | 407,000 | 408,000 | 395,000 | 398,000 | 6,924 |
| 2003/11/21 | 392,000 | 398,000 | 389,000 | 397,000 | 6,195 |
| 2003/11/20 | 391,000 | 401,000 | 386,000 | 399,000 | 7,976 |
| 2003/11/19 | 397,000 | 397,000 | 377,000 | 377,000 | 10,507 |
| 2003/11/18 | 397,000 | 409,000 | 392,000 | 407,000 | 6,405 |
| 2003/11/17 | 402,000 | 408,000 | 396,000 | 400,000 | 7,252 |
| 2003/11/14 | 425,000 | 430,000 | 412,000 | 414,000 | 9,713 |
| 2003/11/13 | 440,000 | 441,000 | 424,000 | 430,000 | 6,548 |
| 2003/11/12 | 423,000 | 435,000 | 418,000 | 431,000 | 10,359 |
| 2003/11/11 | 413,000 | 418,000 | 404,000 | 416,000 | 9,405 |
| 2003/11/10 | 440,000 | 440,000 | 421,000 | 423,000 | 7,721 |
| 2003/11/07 | 453,000 | 454,000 | 433,000 | 443,000 | 18,228 |
| 2003/11/06 | 477,000 | 479,000 | 453,000 | 458,000 | 8,666 |
| 2003/11/05 | 496,000 | 496,000 | 475,000 | 484,000 | 5,949 |
| 2003/11/04 | 500,000 | 503,000 | 492,000 | 499,000 | 4,203 |
| 2003/10/31 | 496,000 | 506,000 | 479,000 | 487,000 | 5,887 |
| 2003/10/30 | 503,000 | 505,000 | 493,000 | 497,000 | 4,846 |
| 2003/10/29 | 511,000 | 523,000 | 502,000 | 506,000 | 6,049 |
| 2003/10/28 | 501,000 | 514,000 | 501,000 | 508,000 | 3,574 |
| 2003/10/27 | 495,000 | 500,000 | 492,000 | 500,000 | 3,407 |
| 2003/10/24 | 495,000 | 510,000 | 481,000 | 496,000 | 7,312 |
| 2003/10/23 | 504,000 | 515,000 | 483,000 | 493,000 | 11,276 |
| 2003/10/22 | 547,000 | 550,000 | 529,000 | 530,000 | 5,647 |
| 2003/10/21 | 573,000 | 575,000 | 537,000 | 537,000 | 9,719 |
| 2003/10/20 | 545,000 | 569,000 | 541,000 | 567,000 | 8,641 |
| 2003/10/17 | 545,000 | 556,000 | 543,000 | 555,000 | 6,910 |
| 2003/10/16 | 540,000 | 549,000 | 529,000 | 549,000 | 6,886 |
| 2003/10/15 | 550,000 | 550,000 | 531,000 | 531,000 | 5,191 |
| 2003/10/14 | 529,000 | 547,000 | 529,000 | 546,000 | 11,290 |
| 2003/10/10 | 508,000 | 526,000 | 508,000 | 524,000 | 12,511 |
| 2003/10/09 | 501,000 | 513,000 | 498,000 | 508,000 | 3,109 |
| 2003/10/08 | 520,000 | 524,000 | 495,000 | 510,000 | 7,251 |
| 2003/10/07 | 515,000 | 520,000 | 504,000 | 520,000 | 5,815 |
| 2003/10/06 | 514,000 | 526,000 | 512,000 | 512,000 | 7,365 |
| 2003/10/03 | 494,000 | 510,000 | 491,000 | 508,000 | 6,255 |
| 2003/10/02 | 480,000 | 493,000 | 478,000 | 493,000 | 6,130 |
| 2003/10/01 | 468,000 | 475,000 | 466,000 | 475,000 | 7,335 |
| 2003/09/30 | 472,000 | 483,000 | 469,000 | 469,000 | 3,885 |
| 2003/09/29 | 483,000 | 485,000 | 469,000 | 476,000 | 4,204 |
| 2003/09/26 | 478,000 | 492,000 | 478,000 | 488,000 | 5,224 |
| 2003/09/25 | 482,000 | 489,000 | 476,000 | 483,000 | 7,347 |
| 2003/09/24 | 497,000 | 502,000 | 485,000 | 498,000 | 6,660 |
| 2003/09/22 | 504,000 | 519,000 | 484,000 | 488,000 | 7,146 |
| 2003/09/19 | 520,000 | 528,000 | 514,000 | 521,000 | 8,041 |
| 2003/09/18 | 500,000 | 514,000 | 496,000 | 508,000 | 4,823 |
| 2003/09/17 | 510,000 | 513,000 | 504,000 | 508,000 | 8,937 |
| 2003/09/16 | 498,000 | 499,000 | 491,000 | 499,000 | 4,439 |
| 2003/09/12 | 498,000 | 502,000 | 491,000 | 492,000 | 25,991 |
| 2003/09/11 | 498,000 | 499,000 | 487,000 | 488,000 | 6,306 |
| 2003/09/10 | 498,000 | 506,000 | 497,000 | 505,000 | 5,317 |
| 2003/09/09 | 500,000 | 506,000 | 497,000 | 497,000 | 7,882 |
| 2003/09/08 | 485,000 | 497,000 | 483,000 | 495,000 | 4,261 |
| 2003/09/05 | 506,000 | 506,000 | 484,000 | 490,000 | 8,860 |
| 2003/09/04 | 498,000 | 512,000 | 492,000 | 503,000 | 14,033 |
| 2003/09/03 | 497,000 | 499,000 | 484,000 | 495,000 | 10,221 |
| 2003/09/02 | 494,000 | 497,000 | 481,000 | 493,000 | 7,551 |
| 2003/09/01 | 472,000 | 494,000 | 471,000 | 494,000 | 8,254 |
| 2003/08/29 | 473,000 | 474,000 | 467,000 | 470,000 | 4,411 |
| 2003/08/28 | 476,000 | 477,000 | 464,000 | 468,000 | 4,427 |
| 2003/08/27 | 480,000 | 487,000 | 468,000 | 471,000 | 7,749 |
| 2003/08/26 | 462,000 | 480,000 | 456,000 | 479,000 | 8,849 |
| 2003/08/25 | 454,000 | 463,000 | 449,000 | 463,000 | 4,820 |
| 2003/08/22 | 473,000 | 473,000 | 459,000 | 459,000 | 6,804 |
| 2003/08/21 | 444,000 | 474,000 | 443,000 | 473,000 | 10,364 |
| 2003/08/20 | 454,000 | 461,000 | 446,000 | 449,000 | 10,712 |
| 2003/08/19 | 441,000 | 454,000 | 439,000 | 449,000 | 8,987 |
| 2003/08/18 | 430,000 | 438,000 | 426,000 | 431,000 | 5,639 |
| 2003/08/15 | 432,000 | 438,000 | 418,000 | 418,000 | 5,233 |
| 2003/08/14 | 418,000 | 431,000 | 412,000 | 431,000 | 5,778 |
| 2003/08/13 | 414,000 | 423,000 | 414,000 | 423,000 | 5,321 |
| 2003/08/12 | 419,000 | 419,000 | 412,000 | 413,000 | 4,176 |
| 2003/08/11 | 398,000 | 414,000 | 398,000 | 412,000 | 4,192 |
| 2003/08/08 | 390,000 | 403,000 | 390,000 | 400,000 | 9,212 |
| 2003/08/07 | 395,000 | 400,000 | 387,000 | 392,000 | 3,266 |
| 2003/08/06 | 385,000 | 401,000 | 385,000 | 395,000 | 4,727 |
| 2003/08/05 | 399,000 | 400,000 | 389,000 | 393,000 | 5,942 |
| 2003/08/04 | 402,000 | 406,000 | 400,000 | 400,000 | 4,826 |
| 2003/08/01 | 416,000 | 417,000 | 410,000 | 414,000 | 5,385 |
| 2003/07/31 | 422,000 | 422,000 | 409,000 | 411,000 | 6,106 |
| 2003/07/30 | 437,000 | 439,000 | 423,000 | 426,000 | 4,769 |
| 2003/07/29 | 450,000 | 452,000 | 436,000 | 440,000 | 4,650 |
| 2003/07/28 | 436,000 | 445,000 | 435,000 | 445,000 | 7,151 |
| 2003/07/25 | 430,000 | 430,000 | 421,000 | 426,000 | 6,735 |
| 2003/07/24 | 421,000 | 435,000 | 419,000 | 435,000 | 5,688 |
| 2003/07/23 | 414,000 | 426,000 | 414,000 | 422,000 | 5,545 |
| 2003/07/22 | 403,000 | 412,000 | 399,000 | 404,000 | 4,992 |
| 2003/07/18 | 411,000 | 416,000 | 405,000 | 407,000 | 7,076 |
| 2003/07/17 | 428,000 | 428,000 | 412,000 | 416,000 | 5,560 |
| 2003/07/16 | 437,000 | 437,000 | 424,000 | 434,000 | 6,478 |
| 2003/07/15 | 442,000 | 445,000 | 427,000 | 427,000 | 6,208 |
| 2003/07/14 | 433,000 | 438,000 | 433,000 | 434,000 | 6,715 |
| 2003/07/11 | 437,000 | 441,000 | 426,000 | 428,000 | 15,314 |
| 2003/07/10 | 455,000 | 463,000 | 450,000 | 452,000 | 9,778 |
| 2003/07/09 | 479,000 | 485,000 | 453,000 | 470,000 | 15,386 |
| 2003/07/08 | 475,000 | 505,000 | 467,000 | 489,000 | 25,657 |
| 2003/07/07 | 440,000 | 464,000 | 437,000 | 455,000 | 8,633 |
| 2003/07/04 | 420,000 | 435,000 | 412,000 | 428,000 | 8,105 |
| 2003/07/03 | 463,000 | 463,000 | 422,000 | 426,000 | 15,700 |
| 2003/07/02 | 396,000 | 436,000 | 395,000 | 428,000 | 16,981 |
| 2003/07/01 | 371,000 | 388,000 | 370,000 | 386,000 | 7,207 |
| 2003/06/30 | 370,000 | 374,000 | 367,000 | 370,000 | 4,192 |
| 2003/06/27 | 370,000 | 375,000 | 366,000 | 374,000 | 9,330 |
| 2003/06/26 | 358,000 | 358,000 | 347,000 | 350,000 | 4,873 |
| 2003/06/25 | 356,000 | 361,000 | 354,000 | 358,000 | 5,425 |
| 2003/06/24 | 368,000 | 368,000 | 352,000 | 357,000 | 7,033 |
| 2003/06/23 | 366,000 | 370,000 | 363,000 | 368,000 | 4,897 |
| 2003/06/20 | 367,000 | 373,000 | 365,000 | 367,000 | 12,519 |
| 2003/06/19 | 380,000 | 384,000 | 371,000 | 376,000 | 12,122 |
| 2003/06/18 | 363,000 | 377,000 | 361,000 | 370,000 | 21,593 |
| 2003/06/17 | 351,000 | 353,000 | 346,000 | 348,000 | 7,946 |
| 2003/06/16 | 346,000 | 349,000 | 338,000 | 339,000 | 7,744 |
| 2003/06/13 | 344,000 | 357,000 | 338,000 | 356,000 | 37,815 |
| 2003/06/12 | 331,000 | 333,000 | 326,000 | 329,000 | 4,933 |
| 2003/06/11 | 322,000 | 334,000 | 321,000 | 327,000 | 7,688 |
| 2003/06/10 | 320,000 | 324,000 | 318,000 | 322,000 | 3,298 |
| 2003/06/09 | 326,000 | 327,000 | 322,000 | 323,000 | 6,145 |
| 2003/06/06 | 319,000 | 325,000 | 315,000 | 323,000 | 13,654 |
| 2003/06/05 | 306,000 | 315,000 | 302,000 | 314,000 | 15,055 |
| 2003/06/04 | 298,000 | 307,000 | 298,000 | 298,000 | 7,948 |
| 2003/06/03 | 298,000 | 299,000 | 295,000 | 297,000 | 4,988 |
| 2003/06/02 | 299,000 | 301,000 | 293,000 | 296,000 | 10,390 |
| 2003/05/30 | 300,000 | 302,000 | 298,000 | 300,000 | 7,438 |
| 2003/05/29 | 292,000 | 302,000 | 292,000 | 302,000 | 7,438 |
| 2003/05/28 | 294,000 | 297,000 | 290,000 | 290,000 | 4,693 |
| 2003/05/27 | 291,000 | 292,000 | 285,000 | 287,000 | 3,019 |
| 2003/05/26 | 295,000 | 295,000 | 291,000 | 293,000 | 3,642 |
| 2003/05/23 | 293,000 | 298,000 | 293,000 | 295,000 | 5,775 |
| 2003/05/22 | 288,000 | 293,000 | 285,000 | 290,000 | 5,076 |
| 2003/05/21 | 283,000 | 289,000 | 282,000 | 285,000 | 2,524 |
| 2003/05/20 | 277,000 | 284,000 | 274,000 | 283,000 | 3,525 |
| 2003/05/19 | 282,000 | 283,000 | 277,000 | 280,000 | 3,323 |
| 2003/05/16 | 282,000 | 287,000 | 279,000 | 283,000 | 3,432 |
| 2003/05/15 | 293,000 | 293,000 | 282,000 | 285,000 | 5,863 |
| 2003/05/14 | 293,000 | 298,000 | 292,000 | 292,000 | 4,848 |
| 2003/05/13 | 295,000 | 300,000 | 293,000 | 293,000 | 6,399 |
| 2003/05/12 | 303,000 | 304,000 | 291,000 | 292,000 | 5,346 |
| 2003/05/09 | 298,000 | 301,000 | 294,000 | 299,000 | 7,070 |
| 2003/05/08 | 297,000 | 297,000 | 290,000 | 293,000 | 5,143 |
| 2003/05/07 | 302,000 | 303,000 | 292,000 | 298,000 | 6,570 |
| 2003/05/06 | 295,000 | 302,000 | 295,000 | 296,000 | 6,393 |
| 2003/05/02 | 286,000 | 293,000 | 285,000 | 287,000 | 7,060 |
| 2003/05/01 | 284,000 | 300,000 | 277,000 | 294,000 | 9,443 |
| 2003/04/30 | 283,000 | 285,000 | 279,000 | 282,000 | 7,454 |
| 2003/04/28 | 294,000 | 295,000 | 266,000 | 274,000 | 9,578 |
| 2003/04/25 | 303,000 | 304,000 | 295,000 | 298,000 | 8,700 |
| 2003/04/24 | 317,000 | 320,000 | 305,000 | 305,000 | 9,300 |
| 2003/04/23 | 320,000 | 324,000 | 316,000 | 316,000 | 4,400 |
| 2003/04/22 | 329,000 | 329,000 | 315,000 | 316,000 | 6,139 |
| 2003/04/21 | 325,000 | 331,000 | 325,000 | 328,000 | 3,295 |
| 2003/04/18 | 324,000 | 329,000 | 323,000 | 324,000 | 3,648 |
| 2003/04/17 | 320,000 | 324,000 | 320,000 | 321,000 | 2,553 |
| 2003/04/16 | 327,000 | 328,000 | 323,000 | 325,000 | 3,838 |
| 2003/04/15 | 320,000 | 327,000 | 319,000 | 323,000 | 3,983 |
| 2003/04/14 | 317,000 | 324,000 | 311,000 | 315,000 | 5,055 |
| 2003/04/11 | 322,000 | 325,000 | 316,000 | 316,000 | 6,010 |
| 2003/04/10 | 327,000 | 329,000 | 322,000 | 325,000 | 3,528 |
| 2003/04/09 | 330,000 | 335,000 | 327,000 | 332,000 | 3,782 |
| 2003/04/08 | 340,000 | 340,000 | 330,000 | 334,000 | 4,383 |
| 2003/04/07 | 333,000 | 344,000 | 328,000 | 344,000 | 4,625 |
| 2003/04/04 | 324,000 | 332,000 | 324,000 | 332,000 | 4,737 |
| 2003/04/03 | 340,000 | 340,000 | 328,000 | 329,000 | 3,605 |
| 2003/04/02 | 335,000 | 336,000 | 323,000 | 331,000 | 3,580 |
| 2003/04/01 | 320,000 | 333,000 | 320,000 | 331,000 | 4,150 |
| 2003/03/31 | 340,000 | 340,000 | 319,000 | 323,000 | 6,394 |
| 2003/03/28 | 344,000 | 346,000 | 336,000 | 340,000 | 3,824 |
| 2003/03/27 | 349,000 | 349,000 | 344,000 | 349,000 | 3,317 |
| 2003/03/26 | 341,000 | 352,000 | 340,000 | 349,000 | 4,792 |
| 2003/03/25 | 345,000 | 347,000 | 335,000 | 337,000 | 5,847 |
| 2003/03/24 | 341,000 | 352,000 | 341,000 | 350,000 | 6,567 |
| 2003/03/20 | 325,000 | 338,000 | 322,000 | 331,000 | 6,119 |
| 2003/03/19 | 313,000 | 320,000 | 309,000 | 320,000 | 6,222 |
| 2003/03/18 | 324,000 | 327,000 | 315,000 | 315,000 | 7,694 |
| 2003/03/17 | 323,000 | 325,000 | 315,000 | 315,000 | 3,614 |
| 2003/03/14 | 317,000 | 333,000 | 317,000 | 326,000 | 23,561 |
| 2003/03/13 | 330,000 | 334,000 | 322,000 | 322,000 | 5,373 |
| 2003/03/12 | 320,000 | 330,000 | 317,000 | 324,000 | 6,218 |
| 2003/03/11 | 321,000 | 325,000 | 316,000 | 316,000 | 6,030 |
| 2003/03/10 | 323,000 | 326,000 | 319,000 | 326,000 | 6,289 |
| 2003/03/07 | 333,000 | 338,000 | 322,000 | 329,000 | 5,701 |
| 2003/03/06 | 337,000 | 347,000 | 337,000 | 337,000 | 3,978 |
| 2003/03/05 | 335,000 | 343,000 | 335,000 | 341,000 | 5,076 |
| 2003/03/04 | 339,000 | 343,000 | 337,000 | 341,000 | 3,963 |
| 2003/03/03 | 334,000 | 341,000 | 329,000 | 341,000 | 4,803 |
| 2003/02/28 | 337,000 | 337,000 | 331,000 | 333,000 | 5,147 |
| 2003/02/27 | 331,000 | 334,000 | 325,000 | 332,000 | 6,456 |
| 2003/02/26 | 337,000 | 345,000 | 333,000 | 336,000 | 3,456 |
| 2003/02/25 | 345,000 | 347,000 | 331,000 | 340,000 | 4,825 |
| 2003/02/24 | 355,000 | 356,000 | 348,000 | 351,000 | 2,679 |
| 2003/02/21 | 363,000 | 365,000 | 351,000 | 352,000 | 4,923 |
| 2003/02/20 | 356,000 | 360,000 | 352,000 | 360,000 | 3,668 |
| 2003/02/19 | 369,000 | 374,000 | 357,000 | 361,000 | 5,615 |
| 2003/02/18 | 373,000 | 376,000 | 366,000 | 366,000 | 7,480 |
| 2003/02/17 | 369,000 | 374,000 | 365,000 | 371,000 | 5,037 |
| 2003/02/14 | 367,000 | 374,000 | 363,000 | 368,000 | 12,124 |
| 2003/02/13 | 365,000 | 369,000 | 357,000 | 364,000 | 4,861 |
| 2003/02/12 | 347,000 | 372,000 | 347,000 | 370,000 | 10,174 |
| 2003/02/10 | 347,000 | 354,000 | 345,000 | 348,000 | 3,467 |
| 2003/02/07 | 346,000 | 350,000 | 343,000 | 350,000 | 3,135 |
| 2003/02/06 | 348,000 | 352,000 | 342,000 | 347,000 | 4,715 |
| 2003/02/05 | 342,000 | 354,000 | 340,000 | 347,000 | 5,848 |
| 2003/02/04 | 344,000 | 349,000 | 339,000 | 342,000 | 6,376 |
| 2003/02/03 | 321,000 | 342,000 | 321,000 | 341,000 | 7,978 |
| 2003/01/31 | 330,000 | 334,000 | 328,000 | 329,000 | 5,954 |
| 2003/01/30 | 340,000 | 341,000 | 336,000 | 336,000 | 3,421 |
| 2003/01/29 | 341,000 | 343,000 | 334,000 | 339,000 | 6,407 |
| 2003/01/28 | 338,000 | 349,000 | 336,000 | 343,000 | 6,341 |
| 2003/01/27 | 344,000 | 347,000 | 338,000 | 345,000 | 5,909 |
| 2003/01/24 | 339,000 | 348,000 | 335,000 | 345,000 | 9,719 |
| 2003/01/23 | 330,000 | 338,000 | 323,000 | 338,000 | 6,342 |
| 2003/01/22 | 329,000 | 332,000 | 324,000 | 326,000 | 4,860 |
| 2003/01/21 | 324,000 | 338,000 | 322,000 | 334,000 | 6,525 |
| 2003/01/20 | 330,000 | 332,000 | 321,000 | 321,000 | 4,848 |
| 2003/01/17 | 322,000 | 337,000 | 322,000 | 335,000 | 5,254 |
| 2003/01/16 | 322,000 | 326,000 | 320,000 | 326,000 | 3,929 |
| 2003/01/15 | 325,000 | 328,000 | 317,000 | 327,000 | 5,172 |
| 2003/01/14 | 321,000 | 325,000 | 318,000 | 321,000 | 3,659 |
| 2003/01/10 | 329,000 | 329,000 | 315,000 | 321,000 | 5,735 |
| 2003/01/09 | 321,000 | 325,000 | 319,000 | 324,000 | 2,766 |
| 2003/01/08 | 327,000 | 329,000 | 325,000 | 326,000 | 3,008 |
| 2003/01/07 | 344,000 | 345,000 | 331,000 | 332,000 | 3,214 |
| 2003/01/06 | 338,000 | 340,000 | 335,000 | 339,000 | 2,012 |