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 |
|---|---|---|---|---|---|
| 2005/12/30 | 605,000 | 605,000 | 585,000 | 587,000 | 9,965 |
| 2005/12/29 | 590,000 | 607,000 | 588,000 | 601,000 | 24,534 |
| 2005/12/28 | 574,000 | 584,000 | 566,000 | 584,000 | 12,440 |
| 2005/12/27 | 582,000 | 583,000 | 576,000 | 578,000 | 15,144 |
| 2005/12/26 | 568,000 | 596,000 | 567,000 | 584,000 | 27,633 |
| 2005/12/22 | 544,000 | 567,000 | 540,000 | 564,000 | 37,148 |
| 2005/12/21 | 518,000 | 537,000 | 517,000 | 534,000 | 26,347 |
| 2005/12/20 | 510,000 | 515,000 | 506,000 | 515,000 | 11,904 |
| 2005/12/19 | 500,000 | 509,000 | 498,000 | 509,000 | 13,146 |
| 2005/12/16 | 515,000 | 516,000 | 492,000 | 494,000 | 22,555 |
| 2005/12/15 | 515,000 | 522,000 | 507,000 | 507,000 | 34,659 |
| 2005/12/14 | 505,000 | 520,000 | 496,000 | 500,000 | 33,961 |
| 2005/12/13 | 503,000 | 513,000 | 485,000 | 492,000 | 32,152 |
| 2005/12/12 | 488,000 | 513,000 | 487,000 | 513,000 | 50,467 |
| 2005/12/09 | 444,000 | 471,000 | 444,000 | 463,000 | 55,995 |
| 2005/12/08 | 454,000 | 464,000 | 440,000 | 443,000 | 24,853 |
| 2005/12/07 | 430,000 | 454,000 | 427,000 | 448,000 | 23,717 |
| 2005/12/06 | 433,000 | 433,000 | 428,000 | 429,000 | 9,374 |
| 2005/12/05 | 429,000 | 434,000 | 422,000 | 431,000 | 10,088 |
| 2005/12/02 | 428,000 | 429,000 | 420,000 | 429,000 | 11,277 |
| 2005/12/01 | 429,000 | 429,000 | 420,000 | 425,000 | 9,866 |
| 2005/11/30 | 427,000 | 432,000 | 423,000 | 424,000 | 7,178 |
| 2005/11/29 | 426,000 | 429,000 | 424,000 | 426,000 | 4,318 |
| 2005/11/28 | 423,000 | 428,000 | 422,000 | 428,000 | 8,102 |
| 2005/11/25 | 434,000 | 434,000 | 424,000 | 428,000 | 6,874 |
| 2005/11/24 | 439,000 | 440,000 | 431,000 | 431,000 | 8,844 |
| 2005/11/22 | 439,000 | 442,000 | 434,000 | 434,000 | 12,629 |
| 2005/11/21 | 437,000 | 438,000 | 432,000 | 435,000 | 9,878 |
| 2005/11/18 | 430,000 | 435,000 | 430,000 | 432,000 | 6,541 |
| 2005/11/17 | 421,000 | 433,000 | 420,000 | 428,000 | 8,722 |
| 2005/11/16 | 425,000 | 426,000 | 417,000 | 423,000 | 7,691 |
| 2005/11/15 | 423,000 | 428,000 | 417,000 | 423,000 | 7,497 |
| 2005/11/14 | 430,000 | 430,000 | 419,000 | 422,000 | 6,001 |
| 2005/11/11 | 433,000 | 433,000 | 427,000 | 427,000 | 9,292 |
| 2005/11/10 | 426,000 | 431,000 | 424,000 | 428,000 | 6,546 |
| 2005/11/09 | 430,000 | 433,000 | 426,000 | 427,000 | 6,294 |
| 2005/11/08 | 429,000 | 439,000 | 426,000 | 435,000 | 15,310 |
| 2005/11/07 | 431,000 | 431,000 | 423,000 | 427,000 | 6,870 |
| 2005/11/04 | 431,000 | 431,000 | 424,000 | 428,000 | 11,698 |
| 2005/11/02 | 420,000 | 422,000 | 413,000 | 421,000 | 13,641 |
| 2005/11/01 | 418,000 | 422,000 | 415,000 | 420,000 | 12,059 |
| 2005/10/31 | 400,000 | 403,000 | 398,000 | 403,000 | 9,154 |
| 2005/10/28 | 391,000 | 399,000 | 390,000 | 399,000 | 11,118 |
| 2005/10/27 | 396,000 | 397,000 | 391,000 | 391,000 | 12,447 |
| 2005/10/26 | 400,000 | 401,000 | 395,000 | 395,000 | 6,898 |
| 2005/10/25 | 396,000 | 404,000 | 395,000 | 402,000 | 8,755 |
| 2005/10/24 | 397,000 | 399,000 | 391,000 | 392,000 | 6,190 |
| 2005/10/21 | 394,000 | 399,000 | 390,000 | 396,000 | 14,698 |
| 2005/10/20 | 402,000 | 405,000 | 399,000 | 399,000 | 7,123 |
| 2005/10/19 | 408,000 | 411,000 | 399,000 | 399,000 | 11,541 |
| 2005/10/18 | 417,000 | 420,000 | 413,000 | 415,000 | 7,376 |
| 2005/10/17 | 427,000 | 427,000 | 418,000 | 422,000 | 7,815 |
| 2005/10/14 | 427,000 | 429,000 | 417,000 | 420,000 | 19,976 |
| 2005/10/13 | 416,000 | 423,000 | 414,000 | 417,000 | 13,428 |
| 2005/10/12 | 434,000 | 437,000 | 425,000 | 425,000 | 12,913 |
| 2005/10/11 | 417,000 | 427,000 | 417,000 | 427,000 | 8,237 |
| 2005/10/07 | 424,000 | 428,000 | 416,000 | 417,000 | 10,526 |
| 2005/10/06 | 431,000 | 435,000 | 420,000 | 429,000 | 13,675 |
| 2005/10/05 | 438,000 | 445,000 | 435,000 | 441,000 | 14,078 |
| 2005/10/04 | 427,000 | 436,000 | 427,000 | 434,000 | 8,907 |
| 2005/10/03 | 430,000 | 437,000 | 427,000 | 429,000 | 9,566 |
| 2005/09/30 | 434,000 | 439,000 | 432,000 | 438,000 | 11,124 |
| 2005/09/29 | 439,000 | 440,000 | 433,000 | 434,000 | 12,376 |
| 2005/09/28 | 440,000 | 448,000 | 435,000 | 439,000 | 10,212 |
| 2005/09/27 | 440,000 | 441,000 | 433,000 | 435,000 | 9,118 |
| 2005/09/26 | 431,000 | 442,000 | 430,000 | 440,000 | 12,521 |
| 2005/09/22 | 428,000 | 429,000 | 422,000 | 429,000 | 7,450 |
| 2005/09/21 | 432,000 | 434,000 | 426,000 | 431,000 | 11,725 |
| 2005/09/20 | 434,000 | 437,000 | 430,000 | 437,000 | 11,854 |
| 2005/09/16 | 427,000 | 433,000 | 426,000 | 431,000 | 13,212 |
| 2005/09/15 | 418,000 | 426,000 | 416,000 | 426,000 | 12,387 |
| 2005/09/14 | 421,000 | 424,000 | 418,000 | 421,000 | 12,226 |
| 2005/09/13 | 424,000 | 432,000 | 417,000 | 424,000 | 23,422 |
| 2005/09/12 | 421,000 | 424,000 | 416,000 | 424,000 | 44,549 |
| 2005/09/09 | 384,000 | 391,000 | 382,000 | 391,000 | 36,763 |
| 2005/09/08 | 382,000 | 382,000 | 378,000 | 379,000 | 6,264 |
| 2005/09/07 | 380,000 | 384,000 | 379,000 | 381,000 | 8,264 |
| 2005/09/06 | 383,000 | 384,000 | 377,000 | 379,000 | 5,863 |
| 2005/09/05 | 381,000 | 381,000 | 378,000 | 380,000 | 6,785 |
| 2005/09/02 | 386,000 | 386,000 | 378,000 | 380,000 | 7,338 |
| 2005/09/01 | 387,000 | 387,000 | 384,000 | 385,000 | 5,769 |
| 2005/08/31 | 380,000 | 382,000 | 378,000 | 380,000 | 4,737 |
| 2005/08/30 | 383,000 | 383,000 | 378,000 | 381,000 | 3,995 |
| 2005/08/29 | 383,000 | 383,000 | 375,000 | 378,000 | 6,898 |
| 2005/08/26 | 384,000 | 386,000 | 382,000 | 385,000 | 4,048 |
| 2005/08/25 | 387,000 | 387,000 | 380,000 | 380,000 | 5,923 |
| 2005/08/24 | 383,000 | 386,000 | 381,000 | 385,000 | 4,917 |
| 2005/08/23 | 389,000 | 389,000 | 382,000 | 382,000 | 6,944 |
| 2005/08/22 | 382,000 | 387,000 | 378,000 | 385,000 | 7,572 |
| 2005/08/19 | 377,000 | 379,000 | 375,000 | 379,000 | 5,097 |
| 2005/08/18 | 382,000 | 383,000 | 378,000 | 379,000 | 5,614 |
| 2005/08/17 | 384,000 | 390,000 | 380,000 | 381,000 | 11,171 |
| 2005/08/16 | 387,000 | 388,000 | 382,000 | 383,000 | 5,451 |
| 2005/08/15 | 390,000 | 390,000 | 382,000 | 385,000 | 7,042 |
| 2005/08/12 | 393,000 | 395,000 | 386,000 | 389,000 | 13,716 |
| 2005/08/11 | 385,000 | 393,000 | 384,000 | 393,000 | 14,027 |
| 2005/08/10 | 378,000 | 385,000 | 376,000 | 381,000 | 8,618 |
| 2005/08/09 | 365,000 | 375,000 | 364,000 | 373,000 | 7,258 |
| 2005/08/08 | 365,000 | 366,000 | 360,000 | 364,000 | 8,403 |
| 2005/08/05 | 377,000 | 377,000 | 365,000 | 370,000 | 8,151 |
| 2005/08/04 | 380,000 | 381,000 | 371,000 | 379,000 | 9,794 |
| 2005/08/03 | 382,000 | 383,000 | 377,000 | 380,000 | 6,942 |
| 2005/08/02 | 371,000 | 388,000 | 370,000 | 385,000 | 18,998 |
| 2005/08/01 | 373,000 | 376,000 | 369,000 | 369,000 | 7,689 |
| 2005/07/29 | 372,000 | 375,000 | 366,000 | 372,000 | 10,077 |
| 2005/07/28 | 372,000 | 375,000 | 372,000 | 372,000 | 5,901 |
| 2005/07/27 | 374,000 | 377,000 | 372,000 | 375,000 | 5,150 |
| 2005/07/26 | 377,000 | 378,000 | 375,000 | 377,000 | 5,080 |
| 2005/07/25 | 374,000 | 377,000 | 374,000 | 375,000 | 5,567 |
| 2005/07/22 | 382,000 | 385,000 | 375,000 | 378,000 | 8,688 |
| 2005/07/21 | 385,000 | 388,000 | 381,000 | 381,000 | 6,947 |
| 2005/07/20 | 388,000 | 390,000 | 385,000 | 386,000 | 7,008 |
| 2005/07/19 | 388,000 | 390,000 | 386,000 | 389,000 | 7,693 |
| 2005/07/15 | 387,000 | 388,000 | 383,000 | 384,000 | 4,076 |
| 2005/07/14 | 379,000 | 389,000 | 379,000 | 386,000 | 12,765 |
| 2005/07/13 | 393,000 | 393,000 | 381,000 | 381,000 | 13,084 |
| 2005/07/12 | 394,000 | 395,000 | 391,000 | 392,000 | 6,258 |
| 2005/07/11 | 391,000 | 393,000 | 390,000 | 392,000 | 8,527 |
| 2005/07/08 | 390,000 | 394,000 | 386,000 | 386,000 | 23,370 |
| 2005/07/07 | 386,000 | 388,000 | 383,000 | 388,000 | 9,220 |
| 2005/07/06 | 384,000 | 386,000 | 383,000 | 385,000 | 8,023 |
| 2005/07/05 | 383,000 | 383,000 | 379,000 | 383,000 | 6,160 |
| 2005/07/04 | 382,000 | 386,000 | 382,000 | 383,000 | 7,292 |
| 2005/07/01 | 375,000 | 381,000 | 373,000 | 379,000 | 8,680 |
| 2005/06/30 | 382,000 | 382,000 | 377,000 | 379,000 | 6,158 |
| 2005/06/29 | 379,000 | 384,000 | 378,000 | 382,000 | 11,410 |
| 2005/06/28 | 370,000 | 376,000 | 369,000 | 375,000 | 11,756 |
| 2005/06/27 | 365,000 | 366,000 | 363,000 | 366,000 | 6,080 |
| 2005/06/24 | 360,000 | 368,000 | 360,000 | 367,000 | 9,601 |
| 2005/06/23 | 358,000 | 365,000 | 357,000 | 365,000 | 8,179 |
| 2005/06/22 | 358,000 | 361,000 | 356,000 | 360,000 | 6,102 |
| 2005/06/21 | 360,000 | 361,000 | 357,000 | 357,000 | 5,190 |
| 2005/06/20 | 363,000 | 363,000 | 358,000 | 360,000 | 3,779 |
| 2005/06/17 | 360,000 | 363,000 | 359,000 | 361,000 | 5,053 |
| 2005/06/16 | 360,000 | 363,000 | 359,000 | 359,000 | 4,571 |
| 2005/06/15 | 360,000 | 363,000 | 358,000 | 363,000 | 4,497 |
| 2005/06/14 | 357,000 | 363,000 | 357,000 | 360,000 | 9,259 |
| 2005/06/13 | 356,000 | 362,000 | 355,000 | 356,000 | 10,497 |
| 2005/06/10 | 344,000 | 355,000 | 343,000 | 351,000 | 43,123 |
| 2005/06/09 | 354,000 | 354,000 | 342,000 | 343,000 | 13,622 |
| 2005/06/08 | 350,000 | 357,000 | 346,000 | 353,000 | 14,627 |
| 2005/06/07 | 348,000 | 351,000 | 345,000 | 348,000 | 9,177 |
| 2005/06/06 | 345,000 | 347,000 | 343,000 | 347,000 | 5,553 |
| 2005/06/03 | 354,000 | 354,000 | 346,000 | 350,000 | 6,790 |
| 2005/06/02 | 350,000 | 354,000 | 348,000 | 349,000 | 9,280 |
| 2005/06/01 | 345,000 | 350,000 | 345,000 | 348,000 | 6,204 |
| 2005/05/31 | 354,000 | 355,000 | 348,000 | 348,000 | 8,437 |
| 2005/05/30 | 353,000 | 358,000 | 352,000 | 355,000 | 6,645 |
| 2005/05/27 | 347,000 | 351,000 | 345,000 | 351,000 | 6,837 |
| 2005/05/26 | 344,000 | 346,000 | 339,000 | 346,000 | 8,621 |
| 2005/05/25 | 346,000 | 346,000 | 336,000 | 339,000 | 6,831 |
| 2005/05/24 | 343,000 | 351,000 | 343,000 | 347,000 | 9,975 |
| 2005/05/23 | 336,000 | 343,000 | 335,000 | 343,000 | 5,871 |
| 2005/05/20 | 339,000 | 342,000 | 334,000 | 335,000 | 9,690 |
| 2005/05/19 | 336,000 | 342,000 | 332,000 | 342,000 | 11,174 |
| 2005/05/18 | 332,000 | 332,000 | 326,000 | 331,000 | 11,888 |
| 2005/05/17 | 335,000 | 336,000 | 319,000 | 321,000 | 11,144 |
| 2005/05/16 | 339,000 | 342,000 | 330,000 | 332,000 | 8,016 |
| 2005/05/13 | 343,000 | 346,000 | 340,000 | 342,000 | 9,585 |
| 2005/05/12 | 345,000 | 352,000 | 343,000 | 345,000 | 10,016 |
| 2005/05/11 | 342,000 | 342,000 | 334,000 | 340,000 | 10,546 |
| 2005/05/10 | 337,000 | 346,000 | 335,000 | 343,000 | 23,385 |
| 2005/05/09 | 327,000 | 329,000 | 323,000 | 324,000 | 10,837 |
| 2005/05/06 | 325,000 | 327,000 | 323,000 | 326,000 | 6,300 |
| 2005/05/02 | 320,000 | 324,000 | 320,000 | 320,000 | 4,329 |
| 2005/04/28 | 324,000 | 326,000 | 319,000 | 323,000 | 8,559 |
| 2005/04/27 | 326,000 | 329,000 | 325,000 | 326,000 | 8,173 |
| 2005/04/26 | 332,000 | 334,000 | 328,000 | 331,000 | 8,464 |
| 2005/04/25 | 337,000 | 339,000 | 334,000 | 335,000 | 6,612 |
| 2005/04/22 | 342,000 | 344,000 | 337,000 | 342,000 | 10,888 |
| 2005/04/21 | 332,000 | 337,000 | 324,000 | 335,000 | 10,622 |
| 2005/04/20 | 339,000 | 340,000 | 333,000 | 337,000 | 7,816 |
| 2005/04/19 | 337,000 | 339,000 | 331,000 | 334,000 | 10,079 |
| 2005/04/18 | 340,000 | 340,000 | 333,000 | 334,000 | 12,020 |
| 2005/04/15 | 352,000 | 354,000 | 347,000 | 350,000 | 6,659 |
| 2005/04/14 | 360,000 | 360,000 | 351,000 | 355,000 | 7,318 |
| 2005/04/13 | 365,000 | 365,000 | 361,000 | 361,000 | 5,930 |
| 2005/04/12 | 365,000 | 368,000 | 361,000 | 364,000 | 6,261 |
| 2005/04/11 | 372,000 | 372,000 | 364,000 | 364,000 | 7,017 |
| 2005/04/08 | 366,000 | 376,000 | 366,000 | 372,000 | 17,624 |
| 2005/04/07 | 367,000 | 369,000 | 365,000 | 365,000 | 6,200 |
| 2005/04/06 | 366,000 | 367,000 | 363,000 | 366,000 | 8,147 |
| 2005/04/05 | 364,000 | 369,000 | 364,000 | 368,000 | 6,805 |
| 2005/04/04 | 365,000 | 370,000 | 363,000 | 367,000 | 3,798 |
| 2005/04/01 | 367,000 | 369,000 | 365,000 | 369,000 | 4,377 |
| 2005/03/31 | 372,000 | 373,000 | 367,000 | 370,000 | 9,033 |
| 2005/03/30 | 370,000 | 371,000 | 364,000 | 367,000 | 10,835 |
| 2005/03/29 | 387,000 | 387,000 | 372,000 | 375,000 | 9,229 |
| 2005/03/28 | 380,000 | 387,000 | 380,000 | 384,000 | 3,443 |
| 2005/03/25 | 381,000 | 385,000 | 380,000 | 382,000 | 4,061 |
| 2005/03/24 | 383,000 | 386,000 | 379,000 | 382,000 | 7,119 |
| 2005/03/23 | 392,000 | 392,000 | 384,000 | 386,000 | 6,109 |
| 2005/03/22 | 397,000 | 397,000 | 390,000 | 391,000 | 6,269 |
| 2005/03/18 | 391,000 | 397,000 | 390,000 | 395,000 | 4,737 |
| 2005/03/17 | 390,000 | 391,000 | 388,000 | 389,000 | 4,256 |
| 2005/03/16 | 391,000 | 394,000 | 387,000 | 394,000 | 5,021 |
| 2005/03/15 | 397,000 | 398,000 | 387,000 | 388,000 | 8,901 |
| 2005/03/14 | 394,000 | 394,000 | 390,000 | 390,000 | 4,881 |
| 2005/03/11 | 382,000 | 394,000 | 382,000 | 390,000 | 41,324 |
| 2005/03/10 | 383,000 | 389,000 | 383,000 | 385,000 | 4,041 |
| 2005/03/09 | 390,000 | 390,000 | 386,000 | 387,000 | 8,047 |
| 2005/03/08 | 392,000 | 393,000 | 386,000 | 388,000 | 13,786 |
| 2005/03/07 | 378,000 | 388,000 | 378,000 | 388,000 | 19,032 |
| 2005/03/04 | 364,000 | 369,000 | 364,000 | 369,000 | 4,157 |
| 2005/03/03 | 368,000 | 369,000 | 366,000 | 369,000 | 3,471 |
| 2005/03/02 | 374,000 | 374,000 | 367,000 | 369,000 | 4,061 |
| 2005/03/01 | 371,000 | 374,000 | 370,000 | 372,000 | 4,676 |
| 2005/02/28 | 369,000 | 370,000 | 367,000 | 369,000 | 4,579 |
| 2005/02/25 | 363,000 | 368,000 | 362,000 | 366,000 | 5,867 |
| 2005/02/24 | 355,000 | 361,000 | 354,000 | 361,000 | 5,325 |
| 2005/02/23 | 356,000 | 357,000 | 350,000 | 353,000 | 8,585 |
| 2005/02/22 | 364,000 | 368,000 | 358,000 | 360,000 | 7,200 |
| 2005/02/21 | 363,000 | 365,000 | 360,000 | 363,000 | 4,825 |
| 2005/02/18 | 363,000 | 367,000 | 362,000 | 365,000 | 3,408 |
| 2005/02/17 | 369,000 | 370,000 | 364,000 | 364,000 | 4,786 |
| 2005/02/16 | 366,000 | 370,000 | 364,000 | 365,000 | 4,670 |
| 2005/02/15 | 373,000 | 374,000 | 367,000 | 368,000 | 3,875 |
| 2005/02/14 | 379,000 | 379,000 | 373,000 | 373,000 | 8,926 |
| 2005/02/10 | 363,000 | 370,000 | 363,000 | 370,000 | 12,165 |
| 2005/02/09 | 362,000 | 366,000 | 361,000 | 363,000 | 8,116 |
| 2005/02/08 | 359,000 | 362,000 | 357,000 | 358,000 | 4,821 |
| 2005/02/07 | 356,000 | 362,000 | 354,000 | 358,000 | 6,936 |
| 2005/02/04 | 357,000 | 357,000 | 351,000 | 356,000 | 5,059 |
| 2005/02/03 | 352,000 | 363,000 | 352,000 | 356,000 | 8,337 |
| 2005/02/02 | 354,000 | 358,000 | 352,000 | 352,000 | 7,281 |
| 2005/02/01 | 356,000 | 357,000 | 350,000 | 351,000 | 5,182 |
| 2005/01/31 | 344,000 | 358,000 | 344,000 | 357,000 | 12,794 |
| 2005/01/28 | 346,000 | 349,000 | 337,000 | 343,000 | 9,477 |
| 2005/01/27 | 352,000 | 353,000 | 345,000 | 347,000 | 6,229 |
| 2005/01/26 | 354,000 | 356,000 | 353,000 | 354,000 | 5,221 |
| 2005/01/25 | 351,000 | 355,000 | 350,000 | 354,000 | 4,132 |
| 2005/01/24 | 352,000 | 358,000 | 350,000 | 356,000 | 6,633 |
| 2005/01/21 | 352,000 | 355,000 | 351,000 | 351,000 | 6,038 |
| 2005/01/20 | 356,000 | 359,000 | 352,000 | 354,000 | 9,705 |
| 2005/01/19 | 365,000 | 366,000 | 358,000 | 361,000 | 6,575 |
| 2005/01/18 | 368,000 | 370,000 | 361,000 | 362,000 | 8,435 |
| 2005/01/17 | 365,000 | 375,000 | 363,000 | 371,000 | 29,754 |
| 2005/01/14 | 345,000 | 357,000 | 344,000 | 355,000 | 21,090 |
| 2005/01/13 | 342,000 | 346,000 | 340,000 | 343,000 | 5,871 |
| 2005/01/12 | 348,000 | 348,000 | 341,000 | 341,000 | 5,932 |
| 2005/01/11 | 347,000 | 351,000 | 346,000 | 349,000 | 9,317 |
| 2005/01/07 | 343,000 | 349,000 | 342,000 | 344,000 | 15,745 |
| 2005/01/06 | 332,000 | 339,000 | 332,000 | 339,000 | 6,579 |
| 2005/01/05 | 331,000 | 334,000 | 329,000 | 333,000 | 5,216 |
| 2005/01/04 | 331,000 | 334,000 | 329,000 | 333,000 | 1,801 |