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 |
|---|---|---|---|---|---|
| 2007/12/28 | 502,000 | 506,000 | 496,000 | 497,000 | 3,390 |
| 2007/12/27 | 508,000 | 511,000 | 505,000 | 506,000 | 4,103 |
| 2007/12/26 | 518,000 | 520,000 | 509,000 | 511,000 | 4,413 |
| 2007/12/25 | 517,000 | 524,000 | 513,000 | 516,000 | 6,130 |
| 2007/12/21 | 493,000 | 513,000 | 493,000 | 508,000 | 10,619 |
| 2007/12/20 | 504,000 | 510,000 | 497,000 | 498,000 | 10,439 |
| 2007/12/19 | 516,000 | 518,000 | 512,000 | 513,000 | 6,977 |
| 2007/12/18 | 514,000 | 524,000 | 512,000 | 519,000 | 8,575 |
| 2007/12/17 | 520,000 | 524,000 | 510,000 | 514,000 | 7,766 |
| 2007/12/14 | 525,000 | 536,000 | 524,000 | 526,000 | 29,659 |
| 2007/12/13 | 534,000 | 537,000 | 526,000 | 526,000 | 9,939 |
| 2007/12/12 | 536,000 | 540,000 | 527,000 | 538,000 | 9,888 |
| 2007/12/11 | 524,000 | 535,000 | 524,000 | 535,000 | 8,692 |
| 2007/12/10 | 523,000 | 527,000 | 515,000 | 518,000 | 6,523 |
| 2007/12/07 | 533,000 | 534,000 | 524,000 | 530,000 | 7,478 |
| 2007/12/06 | 530,000 | 535,000 | 526,000 | 531,000 | 10,770 |
| 2007/12/05 | 507,000 | 527,000 | 505,000 | 527,000 | 12,904 |
| 2007/12/04 | 498,000 | 511,000 | 498,000 | 506,000 | 6,827 |
| 2007/12/03 | 499,000 | 508,000 | 498,000 | 502,000 | 7,511 |
| 2007/11/30 | 502,000 | 505,000 | 499,000 | 505,000 | 8,796 |
| 2007/11/29 | 495,000 | 497,000 | 491,000 | 494,000 | 9,515 |
| 2007/11/28 | 491,000 | 494,000 | 483,000 | 486,000 | 9,862 |
| 2007/11/27 | 485,000 | 502,000 | 480,000 | 497,000 | 10,412 |
| 2007/11/26 | 490,000 | 505,000 | 487,000 | 495,000 | 12,712 |
| 2007/11/22 | 487,000 | 499,000 | 479,000 | 496,000 | 20,846 |
| 2007/11/21 | 491,000 | 494,000 | 482,000 | 483,000 | 24,055 |
| 2007/11/20 | 459,000 | 485,000 | 454,000 | 481,000 | 34,195 |
| 2007/11/19 | 471,000 | 474,000 | 458,000 | 460,000 | 15,543 |
| 2007/11/16 | 452,000 | 457,000 | 448,000 | 453,000 | 7,930 |
| 2007/11/15 | 456,000 | 458,000 | 451,000 | 452,000 | 8,546 |
| 2007/11/14 | 461,000 | 463,000 | 453,000 | 456,000 | 11,283 |
| 2007/11/13 | 450,000 | 454,000 | 440,000 | 450,000 | 16,981 |
| 2007/11/12 | 450,000 | 455,000 | 443,000 | 455,000 | 16,490 |
| 2007/11/09 | 467,000 | 475,000 | 457,000 | 459,000 | 18,375 |
| 2007/11/08 | 475,000 | 477,000 | 461,000 | 471,000 | 14,914 |
| 2007/11/07 | 483,000 | 484,000 | 478,000 | 480,000 | 10,210 |
| 2007/11/06 | 482,000 | 486,000 | 479,000 | 481,000 | 12,771 |
| 2007/11/05 | 478,000 | 488,000 | 476,000 | 480,000 | 18,658 |
| 2007/11/02 | 486,000 | 487,000 | 480,000 | 482,000 | 17,831 |
| 2007/11/01 | 488,000 | 499,000 | 487,000 | 493,000 | 29,109 |
| 2007/10/31 | 521,000 | 528,000 | 518,000 | 523,000 | 7,440 |
| 2007/10/30 | 512,000 | 522,000 | 508,000 | 522,000 | 9,238 |
| 2007/10/29 | 515,000 | 522,000 | 514,000 | 518,000 | 7,656 |
| 2007/10/26 | 513,000 | 517,000 | 507,000 | 517,000 | 8,221 |
| 2007/10/25 | 506,000 | 513,000 | 505,000 | 512,000 | 16,844 |
| 2007/10/24 | 513,000 | 515,000 | 503,000 | 505,000 | 17,093 |
| 2007/10/23 | 514,000 | 519,000 | 510,000 | 514,000 | 8,115 |
| 2007/10/22 | 510,000 | 522,000 | 504,000 | 521,000 | 8,339 |
| 2007/10/19 | 540,000 | 540,000 | 529,000 | 534,000 | 10,323 |
| 2007/10/18 | 532,000 | 547,000 | 530,000 | 545,000 | 8,779 |
| 2007/10/17 | 543,000 | 548,000 | 535,000 | 537,000 | 13,702 |
| 2007/10/16 | 545,000 | 548,000 | 541,000 | 545,000 | 5,804 |
| 2007/10/15 | 544,000 | 552,000 | 544,000 | 551,000 | 9,624 |
| 2007/10/12 | 542,000 | 545,000 | 533,000 | 542,000 | 13,223 |
| 2007/10/11 | 520,000 | 547,000 | 519,000 | 541,000 | 21,596 |
| 2007/10/10 | 513,000 | 516,000 | 510,000 | 516,000 | 10,285 |
| 2007/10/09 | 521,000 | 522,000 | 511,000 | 513,000 | 15,096 |
| 2007/10/05 | 527,000 | 536,000 | 525,000 | 533,000 | 7,905 |
| 2007/10/04 | 522,000 | 534,000 | 521,000 | 531,000 | 10,675 |
| 2007/10/03 | 523,000 | 530,000 | 516,000 | 528,000 | 9,896 |
| 2007/10/02 | 522,000 | 529,000 | 515,000 | 526,000 | 11,699 |
| 2007/10/01 | 502,000 | 516,000 | 501,000 | 512,000 | 11,869 |
| 2007/09/28 | 519,000 | 523,000 | 509,000 | 512,000 | 12,151 |
| 2007/09/27 | 503,000 | 527,000 | 501,000 | 521,000 | 15,340 |
| 2007/09/26 | 491,000 | 505,000 | 489,000 | 502,000 | 8,339 |
| 2007/09/25 | 500,000 | 501,000 | 489,000 | 490,000 | 9,929 |
| 2007/09/21 | 493,000 | 500,000 | 491,000 | 497,000 | 12,041 |
| 2007/09/20 | 501,000 | 508,000 | 493,000 | 494,000 | 19,503 |
| 2007/09/19 | 503,000 | 520,000 | 500,000 | 516,000 | 14,355 |
| 2007/09/18 | 512,000 | 512,000 | 494,000 | 494,000 | 16,102 |
| 2007/09/14 | 506,000 | 515,000 | 503,000 | 513,000 | 35,530 |
| 2007/09/13 | 517,000 | 517,000 | 504,000 | 505,000 | 12,355 |
| 2007/09/12 | 524,000 | 524,000 | 510,000 | 516,000 | 10,436 |
| 2007/09/11 | 517,000 | 520,000 | 512,000 | 518,000 | 7,305 |
| 2007/09/10 | 517,000 | 527,000 | 513,000 | 520,000 | 11,116 |
| 2007/09/07 | 534,000 | 540,000 | 529,000 | 535,000 | 10,261 |
| 2007/09/06 | 531,000 | 544,000 | 526,000 | 544,000 | 8,490 |
| 2007/09/05 | 539,000 | 544,000 | 533,000 | 533,000 | 7,618 |
| 2007/09/04 | 543,000 | 549,000 | 541,000 | 541,000 | 9,206 |
| 2007/09/03 | 555,000 | 558,000 | 551,000 | 552,000 | 5,849 |
| 2007/08/31 | 551,000 | 560,000 | 545,000 | 560,000 | 18,848 |
| 2007/08/30 | 527,000 | 535,000 | 523,000 | 533,000 | 9,454 |
| 2007/08/29 | 511,000 | 521,000 | 511,000 | 519,000 | 8,937 |
| 2007/08/28 | 522,000 | 530,000 | 522,000 | 526,000 | 3,974 |
| 2007/08/27 | 550,000 | 551,000 | 526,000 | 531,000 | 7,678 |
| 2007/08/24 | 533,000 | 538,000 | 526,000 | 532,000 | 8,643 |
| 2007/08/23 | 528,000 | 541,000 | 528,000 | 540,000 | 17,788 |
| 2007/08/22 | 500,000 | 522,000 | 500,000 | 520,000 | 11,835 |
| 2007/08/21 | 498,000 | 506,000 | 496,000 | 499,000 | 8,190 |
| 2007/08/20 | 495,000 | 513,000 | 495,000 | 501,000 | 13,550 |
| 2007/08/17 | 507,000 | 513,000 | 495,000 | 496,000 | 13,800 |
| 2007/08/16 | 509,000 | 514,000 | 497,000 | 506,000 | 15,163 |
| 2007/08/15 | 505,000 | 512,000 | 500,000 | 507,000 | 7,988 |
| 2007/08/14 | 503,000 | 513,000 | 503,000 | 508,000 | 5,487 |
| 2007/08/13 | 508,000 | 522,000 | 504,000 | 511,000 | 14,269 |
| 2007/08/10 | 493,000 | 496,000 | 483,000 | 496,000 | 27,941 |
| 2007/08/09 | 523,000 | 529,000 | 505,000 | 513,000 | 23,012 |
| 2007/08/08 | 518,000 | 526,000 | 518,000 | 522,000 | 8,716 |
| 2007/08/07 | 535,000 | 537,000 | 516,000 | 524,000 | 13,537 |
| 2007/08/06 | 531,000 | 538,000 | 525,000 | 538,000 | 10,900 |
| 2007/08/03 | 541,000 | 548,000 | 536,000 | 539,000 | 16,700 |
| 2007/08/02 | 530,000 | 537,000 | 523,000 | 534,000 | 22,085 |
| 2007/08/01 | 535,000 | 535,000 | 517,000 | 524,000 | 26,294 |
| 2007/07/31 | 501,000 | 504,000 | 499,000 | 500,000 | 9,333 |
| 2007/07/30 | 508,000 | 509,000 | 494,000 | 508,000 | 13,511 |
| 2007/07/27 | 507,000 | 516,000 | 506,000 | 513,000 | 10,746 |
| 2007/07/26 | 526,000 | 531,000 | 520,000 | 520,000 | 10,024 |
| 2007/07/25 | 528,000 | 537,000 | 525,000 | 527,000 | 12,303 |
| 2007/07/24 | 536,000 | 542,000 | 536,000 | 538,000 | 7,655 |
| 2007/07/23 | 540,000 | 544,000 | 532,000 | 535,000 | 7,518 |
| 2007/07/20 | 546,000 | 551,000 | 546,000 | 548,000 | 5,326 |
| 2007/07/19 | 547,000 | 549,000 | 544,000 | 548,000 | 5,582 |
| 2007/07/18 | 545,000 | 548,000 | 543,000 | 544,000 | 7,195 |
| 2007/07/17 | 551,000 | 554,000 | 547,000 | 548,000 | 7,601 |
| 2007/07/13 | 556,000 | 558,000 | 552,000 | 558,000 | 15,878 |
| 2007/07/12 | 548,000 | 552,000 | 542,000 | 544,000 | 7,664 |
| 2007/07/11 | 550,000 | 550,000 | 541,000 | 543,000 | 11,013 |
| 2007/07/10 | 554,000 | 556,000 | 548,000 | 550,000 | 8,951 |
| 2007/07/09 | 552,000 | 555,000 | 550,000 | 553,000 | 9,404 |
| 2007/07/06 | 555,000 | 555,000 | 547,000 | 549,000 | 10,912 |
| 2007/07/05 | 559,000 | 562,000 | 555,000 | 555,000 | 10,073 |
| 2007/07/04 | 565,000 | 566,000 | 558,000 | 561,000 | 13,795 |
| 2007/07/03 | 582,000 | 582,000 | 568,000 | 569,000 | 12,824 |
| 2007/07/02 | 586,000 | 587,000 | 578,000 | 578,000 | 7,239 |
| 2007/06/29 | 595,000 | 595,000 | 584,000 | 585,000 | 7,630 |
| 2007/06/28 | 587,000 | 592,000 | 584,000 | 585,000 | 5,399 |
| 2007/06/27 | 586,000 | 588,000 | 583,000 | 584,000 | 8,436 |
| 2007/06/26 | 585,000 | 585,000 | 579,000 | 580,000 | 5,841 |
| 2007/06/25 | 589,000 | 591,000 | 584,000 | 585,000 | 6,365 |
| 2007/06/22 | 587,000 | 592,000 | 584,000 | 591,000 | 8,225 |
| 2007/06/21 | 588,000 | 595,000 | 587,000 | 589,000 | 19,640 |
| 2007/06/20 | 574,000 | 582,000 | 571,000 | 579,000 | 14,537 |
| 2007/06/19 | 568,000 | 573,000 | 566,000 | 570,000 | 5,711 |
| 2007/06/18 | 569,000 | 574,000 | 569,000 | 570,000 | 6,913 |
| 2007/06/15 | 570,000 | 575,000 | 568,000 | 568,000 | 7,670 |
| 2007/06/14 | 569,000 | 572,000 | 567,000 | 569,000 | 8,252 |
| 2007/06/13 | 564,000 | 569,000 | 564,000 | 566,000 | 9,791 |
| 2007/06/12 | 561,000 | 576,000 | 560,000 | 573,000 | 16,422 |
| 2007/06/11 | 564,000 | 566,000 | 559,000 | 562,000 | 6,242 |
| 2007/06/08 | 559,000 | 563,000 | 552,000 | 560,000 | 31,832 |
| 2007/06/07 | 562,000 | 565,000 | 560,000 | 564,000 | 7,925 |
| 2007/06/06 | 569,000 | 573,000 | 564,000 | 565,000 | 9,998 |
| 2007/06/05 | 571,000 | 573,000 | 567,000 | 569,000 | 6,558 |
| 2007/06/04 | 575,000 | 577,000 | 566,000 | 568,000 | 11,982 |
| 2007/06/01 | 583,000 | 585,000 | 578,000 | 579,000 | 6,882 |
| 2007/05/31 | 578,000 | 583,000 | 574,000 | 581,000 | 7,289 |
| 2007/05/30 | 576,000 | 579,000 | 571,000 | 574,000 | 7,274 |
| 2007/05/29 | 572,000 | 579,000 | 570,000 | 576,000 | 5,459 |
| 2007/05/28 | 573,000 | 575,000 | 570,000 | 571,000 | 4,042 |
| 2007/05/25 | 571,000 | 574,000 | 567,000 | 570,000 | 7,147 |
| 2007/05/24 | 578,000 | 579,000 | 573,000 | 574,000 | 4,902 |
| 2007/05/23 | 576,000 | 583,000 | 574,000 | 577,000 | 9,305 |
| 2007/05/22 | 568,000 | 574,000 | 567,000 | 571,000 | 9,124 |
| 2007/05/21 | 572,000 | 574,000 | 567,000 | 567,000 | 8,793 |
| 2007/05/18 | 573,000 | 574,000 | 568,000 | 571,000 | 8,763 |
| 2007/05/17 | 577,000 | 583,000 | 572,000 | 573,000 | 9,248 |
| 2007/05/16 | 579,000 | 582,000 | 578,000 | 578,000 | 9,118 |
| 2007/05/15 | 590,000 | 593,000 | 582,000 | 584,000 | 12,612 |
| 2007/05/14 | 601,000 | 601,000 | 595,000 | 596,000 | 5,923 |
| 2007/05/11 | 602,000 | 603,000 | 593,000 | 599,000 | 14,161 |
| 2007/05/10 | 603,000 | 606,000 | 596,000 | 603,000 | 26,605 |
| 2007/05/09 | 571,000 | 574,000 | 563,000 | 565,000 | 16,870 |
| 2007/05/08 | 582,000 | 585,000 | 577,000 | 581,000 | 9,188 |
| 2007/05/07 | 586,000 | 590,000 | 582,000 | 583,000 | 11,654 |
| 2007/05/02 | 576,000 | 582,000 | 573,000 | 576,000 | 10,503 |
| 2007/05/01 | 583,000 | 584,000 | 573,000 | 574,000 | 15,317 |
| 2007/04/27 | 595,000 | 601,000 | 587,000 | 589,000 | 12,570 |
| 2007/04/26 | 606,000 | 607,000 | 601,000 | 602,000 | 7,475 |
| 2007/04/25 | 605,000 | 607,000 | 595,000 | 596,000 | 8,723 |
| 2007/04/24 | 603,000 | 610,000 | 602,000 | 609,000 | 7,349 |
| 2007/04/23 | 607,000 | 612,000 | 603,000 | 607,000 | 8,051 |
| 2007/04/20 | 606,000 | 606,000 | 600,000 | 602,000 | 8,708 |
| 2007/04/19 | 606,000 | 609,000 | 593,000 | 601,000 | 11,494 |
| 2007/04/18 | 613,000 | 615,000 | 608,000 | 611,000 | 7,730 |
| 2007/04/17 | 619,000 | 622,000 | 609,000 | 610,000 | 11,987 |
| 2007/04/16 | 610,000 | 619,000 | 610,000 | 615,000 | 13,179 |
| 2007/04/13 | 606,000 | 607,000 | 597,000 | 600,000 | 10,958 |
| 2007/04/12 | 602,000 | 604,000 | 597,000 | 602,000 | 5,923 |
| 2007/04/11 | 609,000 | 609,000 | 603,000 | 604,000 | 5,076 |
| 2007/04/10 | 608,000 | 612,000 | 605,000 | 608,000 | 5,276 |
| 2007/04/09 | 616,000 | 618,000 | 611,000 | 612,000 | 7,473 |
| 2007/04/06 | 609,000 | 615,000 | 609,000 | 610,000 | 3,954 |
| 2007/04/05 | 615,000 | 618,000 | 608,000 | 613,000 | 7,691 |
| 2007/04/04 | 611,000 | 623,000 | 610,000 | 619,000 | 16,310 |
| 2007/04/03 | 601,000 | 610,000 | 599,000 | 608,000 | 11,915 |
| 2007/04/02 | 600,000 | 609,000 | 594,000 | 596,000 | 9,992 |
| 2007/03/30 | 598,000 | 602,000 | 596,000 | 599,000 | 9,888 |
| 2007/03/29 | 598,000 | 604,000 | 591,000 | 602,000 | 10,443 |
| 2007/03/28 | 602,000 | 613,000 | 602,000 | 607,000 | 10,477 |
| 2007/03/27 | 603,000 | 609,000 | 602,000 | 605,000 | 6,925 |
| 2007/03/26 | 610,000 | 615,000 | 607,000 | 611,000 | 5,459 |
| 2007/03/23 | 611,000 | 613,000 | 609,000 | 611,000 | 8,666 |
| 2007/03/22 | 608,000 | 611,000 | 603,000 | 610,000 | 9,947 |
| 2007/03/20 | 590,000 | 605,000 | 589,000 | 598,000 | 13,974 |
| 2007/03/19 | 582,000 | 590,000 | 578,000 | 583,000 | 13,857 |
| 2007/03/16 | 572,000 | 587,000 | 569,000 | 575,000 | 13,861 |
| 2007/03/15 | 573,000 | 581,000 | 571,000 | 571,000 | 15,579 |
| 2007/03/14 | 577,000 | 579,000 | 565,000 | 569,000 | 15,386 |
| 2007/03/13 | 588,000 | 589,000 | 583,000 | 587,000 | 13,259 |
| 2007/03/12 | 590,000 | 595,000 | 583,000 | 584,000 | 19,555 |
| 2007/03/09 | 584,000 | 587,000 | 571,000 | 572,000 | 41,202 |
| 2007/03/08 | 572,000 | 580,000 | 565,000 | 574,000 | 21,566 |
| 2007/03/07 | 569,000 | 570,000 | 559,000 | 562,000 | 16,902 |
| 2007/03/06 | 569,000 | 572,000 | 564,000 | 568,000 | 16,655 |
| 2007/03/05 | 579,000 | 580,000 | 565,000 | 570,000 | 16,948 |
| 2007/03/02 | 591,000 | 595,000 | 585,000 | 586,000 | 13,222 |
| 2007/03/01 | 596,000 | 603,000 | 591,000 | 597,000 | 16,192 |
| 2007/02/28 | 602,000 | 606,000 | 585,000 | 600,000 | 24,402 |
| 2007/02/27 | 611,000 | 619,000 | 610,000 | 612,000 | 10,367 |
| 2007/02/26 | 628,000 | 630,000 | 619,000 | 621,000 | 7,661 |
| 2007/02/23 | 633,000 | 633,000 | 621,000 | 627,000 | 12,412 |
| 2007/02/22 | 629,000 | 634,000 | 626,000 | 633,000 | 11,164 |
| 2007/02/21 | 621,000 | 624,000 | 617,000 | 619,000 | 8,207 |
| 2007/02/20 | 615,000 | 619,000 | 608,000 | 616,000 | 8,317 |
| 2007/02/19 | 617,000 | 624,000 | 616,000 | 617,000 | 6,663 |
| 2007/02/16 | 626,000 | 630,000 | 618,000 | 619,000 | 12,116 |
| 2007/02/15 | 627,000 | 632,000 | 624,000 | 625,000 | 16,077 |
| 2007/02/14 | 621,000 | 626,000 | 619,000 | 623,000 | 11,515 |
| 2007/02/13 | 613,000 | 627,000 | 612,000 | 620,000 | 11,301 |
| 2007/02/09 | 621,000 | 624,000 | 612,000 | 616,000 | 17,804 |
| 2007/02/08 | 618,000 | 628,000 | 616,000 | 621,000 | 12,408 |
| 2007/02/07 | 614,000 | 625,000 | 608,000 | 615,000 | 13,714 |
| 2007/02/06 | 618,000 | 623,000 | 614,000 | 616,000 | 6,404 |
| 2007/02/05 | 629,000 | 635,000 | 619,000 | 621,000 | 12,612 |
| 2007/02/02 | 630,000 | 632,000 | 621,000 | 621,000 | 10,012 |
| 2007/02/01 | 620,000 | 630,000 | 617,000 | 630,000 | 23,534 |
| 2007/01/31 | 610,000 | 622,000 | 604,000 | 617,000 | 28,286 |
| 2007/01/30 | 592,000 | 598,000 | 590,000 | 595,000 | 11,823 |
| 2007/01/29 | 595,000 | 596,000 | 587,000 | 593,000 | 9,058 |
| 2007/01/26 | 594,000 | 598,000 | 591,000 | 595,000 | 8,027 |
| 2007/01/25 | 606,000 | 607,000 | 596,000 | 599,000 | 9,652 |
| 2007/01/24 | 603,000 | 607,000 | 600,000 | 602,000 | 9,431 |
| 2007/01/23 | 602,000 | 606,000 | 600,000 | 601,000 | 11,736 |
| 2007/01/22 | 607,000 | 616,000 | 607,000 | 610,000 | 9,280 |
| 2007/01/19 | 603,000 | 607,000 | 596,000 | 603,000 | 11,559 |
| 2007/01/18 | 600,000 | 606,000 | 595,000 | 602,000 | 19,946 |
| 2007/01/17 | 608,000 | 617,000 | 598,000 | 609,000 | 11,690 |
| 2007/01/16 | 606,000 | 616,000 | 606,000 | 609,000 | 8,162 |
| 2007/01/15 | 615,000 | 619,000 | 611,000 | 611,000 | 8,637 |
| 2007/01/12 | 611,000 | 616,000 | 607,000 | 612,000 | 15,033 |
| 2007/01/11 | 618,000 | 624,000 | 602,000 | 609,000 | 8,359 |
| 2007/01/10 | 625,000 | 627,000 | 611,000 | 617,000 | 10,817 |
| 2007/01/09 | 613,000 | 633,000 | 611,000 | 630,000 | 15,175 |
| 2007/01/05 | 607,000 | 623,000 | 606,000 | 616,000 | 17,651 |
| 2007/01/04 | 605,000 | 612,000 | 599,000 | 610,000 | 7,843 |