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 |
|---|---|---|---|---|---|
| 2008/12/30 | 346,000 | 358,000 | 346,000 | 358,000 | 2,044 |
| 2008/12/29 | 350,000 | 354,000 | 345,000 | 350,000 | 3,686 |
| 2008/12/26 | 352,000 | 355,000 | 348,000 | 355,000 | 1,507 |
| 2008/12/25 | 341,000 | 348,000 | 341,000 | 347,000 | 1,498 |
| 2008/12/24 | 346,000 | 347,000 | 338,000 | 344,000 | 8,307 |
| 2008/12/22 | 356,000 | 363,000 | 352,000 | 353,000 | 11,142 |
| 2008/12/19 | 375,000 | 375,000 | 364,000 | 366,000 | 7,319 |
| 2008/12/18 | 366,000 | 374,000 | 364,000 | 373,000 | 7,041 |
| 2008/12/17 | 370,000 | 374,000 | 359,000 | 368,000 | 9,416 |
| 2008/12/16 | 364,000 | 370,000 | 360,000 | 367,000 | 5,891 |
| 2008/12/15 | 363,000 | 369,000 | 359,000 | 364,000 | 9,067 |
| 2008/12/12 | 356,000 | 364,000 | 346,000 | 358,000 | 32,225 |
| 2008/12/11 | 371,000 | 375,000 | 368,000 | 374,000 | 12,952 |
| 2008/12/10 | 379,000 | 390,000 | 376,000 | 383,000 | 8,333 |
| 2008/12/09 | 384,000 | 385,000 | 370,000 | 376,000 | 9,486 |
| 2008/12/08 | 362,000 | 387,000 | 358,000 | 384,000 | 14,451 |
| 2008/12/05 | 350,000 | 364,000 | 343,000 | 358,000 | 12,736 |
| 2008/12/04 | 349,000 | 349,000 | 338,000 | 346,000 | 10,535 |
| 2008/12/03 | 342,000 | 347,000 | 337,000 | 344,000 | 9,479 |
| 2008/12/02 | 334,000 | 342,000 | 327,000 | 328,000 | 9,286 |
| 2008/12/01 | 341,000 | 346,000 | 331,000 | 344,000 | 5,762 |
| 2008/11/28 | 355,000 | 357,000 | 341,000 | 344,000 | 9,456 |
| 2008/11/27 | 366,000 | 366,000 | 352,000 | 356,000 | 5,189 |
| 2008/11/26 | 363,000 | 367,000 | 352,000 | 357,000 | 7,273 |
| 2008/11/25 | 364,000 | 364,000 | 347,000 | 358,000 | 11,710 |
| 2008/11/21 | 325,000 | 350,000 | 322,000 | 344,000 | 13,666 |
| 2008/11/20 | 368,000 | 368,000 | 350,000 | 350,000 | 15,302 |
| 2008/11/19 | 361,000 | 370,000 | 350,000 | 367,000 | 15,014 |
| 2008/11/18 | 355,000 | 369,000 | 351,000 | 362,000 | 9,267 |
| 2008/11/17 | 349,000 | 372,000 | 339,000 | 360,000 | 8,948 |
| 2008/11/14 | 371,000 | 374,000 | 355,000 | 359,000 | 16,927 |
| 2008/11/13 | 346,000 | 362,000 | 343,000 | 357,000 | 12,851 |
| 2008/11/12 | 344,000 | 363,000 | 344,000 | 359,000 | 8,866 |
| 2008/11/11 | 366,000 | 370,000 | 355,000 | 359,000 | 7,880 |
| 2008/11/10 | 369,000 | 371,000 | 361,000 | 371,000 | 8,643 |
| 2008/11/07 | 349,000 | 366,000 | 341,000 | 354,000 | 18,264 |
| 2008/11/06 | 352,000 | 369,000 | 350,000 | 359,000 | 18,530 |
| 2008/11/05 | 375,000 | 377,000 | 345,000 | 359,000 | 18,146 |
| 2008/11/04 | 335,000 | 356,000 | 331,000 | 355,000 | 14,029 |
| 2008/10/31 | 331,000 | 340,000 | 320,000 | 320,000 | 18,314 |
| 2008/10/30 | 317,000 | 370,000 | 312,000 | 370,000 | 19,465 |
| 2008/10/29 | 299,100 | 320,000 | 296,000 | 320,000 | 20,979 |
| 2008/10/28 | 284,200 | 295,100 | 273,300 | 295,100 | 21,068 |
| 2008/10/27 | 296,100 | 306,000 | 284,600 | 285,700 | 33,818 |
| 2008/10/24 | 302,000 | 311,000 | 287,000 | 292,100 | 28,206 |
| 2008/10/23 | 309,000 | 322,000 | 297,600 | 318,000 | 31,568 |
| 2008/10/22 | 350,000 | 351,000 | 328,000 | 328,000 | 17,368 |
| 2008/10/21 | 348,000 | 356,000 | 339,000 | 347,000 | 18,250 |
| 2008/10/20 | 338,000 | 354,000 | 320,000 | 348,000 | 21,075 |
| 2008/10/17 | 326,000 | 341,000 | 325,000 | 333,000 | 22,374 |
| 2008/10/16 | 319,000 | 330,000 | 300,000 | 311,000 | 29,804 |
| 2008/10/15 | 319,000 | 332,000 | 313,000 | 328,000 | 17,311 |
| 2008/10/14 | 305,000 | 320,000 | 301,000 | 320,000 | 16,389 |
| 2008/10/10 | 280,000 | 289,000 | 280,000 | 280,000 | 40,778 |
| 2008/10/09 | 339,000 | 341,000 | 321,000 | 330,000 | 18,426 |
| 2008/10/08 | 376,000 | 380,000 | 342,000 | 344,000 | 18,718 |
| 2008/10/07 | 407,000 | 410,000 | 387,000 | 391,000 | 15,646 |
| 2008/10/06 | 442,000 | 445,000 | 416,000 | 422,000 | 15,545 |
| 2008/10/03 | 425,000 | 443,000 | 421,000 | 437,000 | 15,462 |
| 2008/10/02 | 431,000 | 438,000 | 425,000 | 429,000 | 12,747 |
| 2008/10/01 | 417,000 | 424,000 | 415,000 | 421,000 | 9,296 |
| 2008/09/30 | 419,000 | 423,000 | 414,000 | 414,000 | 11,785 |
| 2008/09/29 | 437,000 | 446,000 | 433,000 | 437,000 | 9,063 |
| 2008/09/26 | 436,000 | 442,000 | 433,000 | 442,000 | 7,319 |
| 2008/09/25 | 435,000 | 444,000 | 432,000 | 441,000 | 5,788 |
| 2008/09/24 | 432,000 | 445,000 | 432,000 | 443,000 | 11,094 |
| 2008/09/22 | 454,000 | 454,000 | 421,000 | 421,000 | 9,943 |
| 2008/09/19 | 442,000 | 449,000 | 436,000 | 449,000 | 13,178 |
| 2008/09/18 | 425,000 | 436,000 | 417,000 | 432,000 | 13,927 |
| 2008/09/17 | 429,000 | 433,000 | 418,000 | 425,000 | 10,364 |
| 2008/09/16 | 415,000 | 436,000 | 415,000 | 424,000 | 24,549 |
| 2008/09/12 | 426,000 | 426,000 | 415,000 | 420,000 | 27,871 |
| 2008/09/11 | 421,000 | 423,000 | 418,000 | 421,000 | 8,526 |
| 2008/09/10 | 436,000 | 441,000 | 431,000 | 434,000 | 9,492 |
| 2008/09/09 | 439,000 | 445,000 | 436,000 | 442,000 | 5,303 |
| 2008/09/08 | 460,000 | 460,000 | 444,000 | 448,000 | 10,554 |
| 2008/09/05 | 449,000 | 452,000 | 439,000 | 444,000 | 11,376 |
| 2008/09/04 | 449,000 | 454,000 | 437,000 | 454,000 | 7,929 |
| 2008/09/03 | 450,000 | 452,000 | 443,000 | 448,000 | 5,416 |
| 2008/09/02 | 454,000 | 456,000 | 435,000 | 445,000 | 9,562 |
| 2008/09/01 | 446,000 | 458,000 | 445,000 | 454,000 | 6,036 |
| 2008/08/29 | 456,000 | 457,000 | 450,000 | 451,000 | 10,236 |
| 2008/08/28 | 451,000 | 454,000 | 449,000 | 451,000 | 5,942 |
| 2008/08/27 | 438,000 | 444,000 | 436,000 | 443,000 | 4,033 |
| 2008/08/26 | 439,000 | 444,000 | 436,000 | 442,000 | 3,912 |
| 2008/08/25 | 445,000 | 450,000 | 444,000 | 445,000 | 5,369 |
| 2008/08/22 | 442,000 | 444,000 | 434,000 | 442,000 | 3,495 |
| 2008/08/21 | 442,000 | 444,000 | 433,000 | 437,000 | 5,663 |
| 2008/08/20 | 441,000 | 449,000 | 441,000 | 444,000 | 4,918 |
| 2008/08/19 | 440,000 | 446,000 | 440,000 | 446,000 | 8,023 |
| 2008/08/18 | 444,000 | 454,000 | 440,000 | 448,000 | 9,218 |
| 2008/08/15 | 446,000 | 454,000 | 444,000 | 452,000 | 8,487 |
| 2008/08/14 | 446,000 | 456,000 | 445,000 | 451,000 | 9,243 |
| 2008/08/13 | 463,000 | 465,000 | 452,000 | 456,000 | 13,050 |
| 2008/08/12 | 478,000 | 478,000 | 468,000 | 473,000 | 6,894 |
| 2008/08/11 | 473,000 | 482,000 | 472,000 | 478,000 | 9,579 |
| 2008/08/08 | 466,000 | 478,000 | 463,000 | 474,000 | 19,009 |
| 2008/08/07 | 472,000 | 475,000 | 466,000 | 466,000 | 9,560 |
| 2008/08/06 | 470,000 | 475,000 | 468,000 | 470,000 | 9,448 |
| 2008/08/05 | 466,000 | 470,000 | 462,000 | 465,000 | 9,587 |
| 2008/08/04 | 460,000 | 469,000 | 459,000 | 462,000 | 14,210 |
| 2008/08/01 | 451,000 | 459,000 | 445,000 | 458,000 | 11,204 |
| 2008/07/31 | 449,000 | 453,000 | 443,000 | 446,000 | 9,924 |
| 2008/07/30 | 440,000 | 452,000 | 438,000 | 448,000 | 11,975 |
| 2008/07/29 | 436,000 | 436,000 | 432,000 | 434,000 | 8,299 |
| 2008/07/28 | 435,000 | 438,000 | 434,000 | 437,000 | 4,716 |
| 2008/07/25 | 427,000 | 434,000 | 427,000 | 434,000 | 6,969 |
| 2008/07/24 | 429,000 | 438,000 | 429,000 | 436,000 | 10,441 |
| 2008/07/23 | 435,000 | 435,000 | 427,000 | 429,000 | 7,057 |
| 2008/07/22 | 425,000 | 432,000 | 425,000 | 432,000 | 9,450 |
| 2008/07/18 | 422,000 | 422,000 | 416,000 | 418,000 | 5,481 |
| 2008/07/17 | 415,000 | 421,000 | 412,000 | 420,000 | 7,476 |
| 2008/07/16 | 406,000 | 415,000 | 406,000 | 414,000 | 7,884 |
| 2008/07/15 | 415,000 | 418,000 | 406,000 | 409,000 | 7,069 |
| 2008/07/14 | 413,000 | 421,000 | 413,000 | 414,000 | 6,175 |
| 2008/07/11 | 425,000 | 425,000 | 412,000 | 416,000 | 17,884 |
| 2008/07/10 | 417,000 | 426,000 | 417,000 | 422,000 | 7,402 |
| 2008/07/09 | 431,000 | 432,000 | 424,000 | 426,000 | 9,832 |
| 2008/07/08 | 429,000 | 430,000 | 422,000 | 426,000 | 8,930 |
| 2008/07/07 | 422,000 | 430,000 | 421,000 | 427,000 | 8,424 |
| 2008/07/04 | 425,000 | 426,000 | 420,000 | 421,000 | 8,715 |
| 2008/07/03 | 412,000 | 426,000 | 412,000 | 423,000 | 17,805 |
| 2008/07/02 | 416,000 | 421,000 | 410,000 | 417,000 | 14,514 |
| 2008/07/01 | 416,000 | 416,000 | 408,000 | 412,000 | 8,646 |
| 2008/06/30 | 415,000 | 415,000 | 411,000 | 415,000 | 7,092 |
| 2008/06/27 | 413,000 | 413,000 | 404,000 | 410,000 | 8,405 |
| 2008/06/26 | 415,000 | 419,000 | 414,000 | 415,000 | 10,820 |
| 2008/06/25 | 406,000 | 412,000 | 401,000 | 411,000 | 9,140 |
| 2008/06/24 | 400,000 | 406,000 | 395,000 | 405,000 | 7,865 |
| 2008/06/23 | 399,000 | 402,000 | 398,000 | 400,000 | 5,645 |
| 2008/06/20 | 407,000 | 409,000 | 401,000 | 405,000 | 7,777 |
| 2008/06/19 | 410,000 | 412,000 | 405,000 | 409,000 | 6,170 |
| 2008/06/18 | 412,000 | 420,000 | 409,000 | 414,000 | 10,887 |
| 2008/06/17 | 406,000 | 408,000 | 403,000 | 407,000 | 7,527 |
| 2008/06/16 | 402,000 | 410,000 | 398,000 | 406,000 | 9,158 |
| 2008/06/13 | 408,000 | 409,000 | 397,000 | 401,000 | 57,999 |
| 2008/06/12 | 404,000 | 407,000 | 400,000 | 404,000 | 14,733 |
| 2008/06/11 | 414,000 | 416,000 | 410,000 | 412,000 | 14,812 |
| 2008/06/10 | 416,000 | 416,000 | 405,000 | 409,000 | 8,590 |
| 2008/06/09 | 404,000 | 412,000 | 404,000 | 412,000 | 6,544 |
| 2008/06/06 | 417,000 | 418,000 | 413,000 | 414,000 | 10,147 |
| 2008/06/05 | 418,000 | 418,000 | 410,000 | 412,000 | 12,018 |
| 2008/06/04 | 421,000 | 422,000 | 416,000 | 419,000 | 14,044 |
| 2008/06/03 | 423,000 | 426,000 | 420,000 | 423,000 | 13,411 |
| 2008/06/02 | 432,000 | 435,000 | 428,000 | 431,000 | 10,526 |
| 2008/05/30 | 438,000 | 438,000 | 431,000 | 437,000 | 9,263 |
| 2008/05/29 | 423,000 | 430,000 | 421,000 | 427,000 | 11,617 |
| 2008/05/28 | 425,000 | 428,000 | 419,000 | 419,000 | 10,241 |
| 2008/05/27 | 426,000 | 428,000 | 424,000 | 425,000 | 6,739 |
| 2008/05/26 | 429,000 | 430,000 | 423,000 | 428,000 | 8,170 |
| 2008/05/23 | 425,000 | 434,000 | 424,000 | 430,000 | 7,599 |
| 2008/05/22 | 422,000 | 435,000 | 421,000 | 432,000 | 12,683 |
| 2008/05/21 | 422,000 | 425,000 | 419,000 | 423,000 | 11,404 |
| 2008/05/20 | 431,000 | 436,000 | 426,000 | 428,000 | 9,012 |
| 2008/05/19 | 440,000 | 441,000 | 433,000 | 435,000 | 7,167 |
| 2008/05/16 | 446,000 | 452,000 | 441,000 | 442,000 | 7,534 |
| 2008/05/15 | 448,000 | 454,000 | 446,000 | 451,000 | 10,297 |
| 2008/05/14 | 448,000 | 450,000 | 439,000 | 447,000 | 11,582 |
| 2008/05/13 | 441,000 | 450,000 | 438,000 | 450,000 | 13,617 |
| 2008/05/12 | 427,000 | 448,000 | 427,000 | 446,000 | 26,621 |
| 2008/05/09 | 422,000 | 427,000 | 420,000 | 422,000 | 17,408 |
| 2008/05/08 | 424,000 | 426,000 | 419,000 | 419,000 | 8,923 |
| 2008/05/07 | 436,000 | 440,000 | 425,000 | 427,000 | 11,593 |
| 2008/05/02 | 434,000 | 438,000 | 431,000 | 436,000 | 7,401 |
| 2008/05/01 | 425,000 | 429,000 | 424,000 | 428,000 | 7,165 |
| 2008/04/30 | 428,000 | 433,000 | 427,000 | 427,000 | 8,833 |
| 2008/04/28 | 437,000 | 437,000 | 423,000 | 429,000 | 12,710 |
| 2008/04/25 | 441,000 | 443,000 | 435,000 | 437,000 | 14,324 |
| 2008/04/24 | 443,000 | 447,000 | 439,000 | 445,000 | 5,836 |
| 2008/04/23 | 443,000 | 450,000 | 441,000 | 447,000 | 7,125 |
| 2008/04/22 | 438,000 | 443,000 | 438,000 | 443,000 | 7,350 |
| 2008/04/21 | 453,000 | 454,000 | 438,000 | 440,000 | 10,379 |
| 2008/04/18 | 450,000 | 451,000 | 443,000 | 448,000 | 5,659 |
| 2008/04/17 | 451,000 | 452,000 | 443,000 | 447,000 | 9,045 |
| 2008/04/16 | 444,000 | 446,000 | 441,000 | 443,000 | 4,715 |
| 2008/04/15 | 446,000 | 447,000 | 436,000 | 439,000 | 10,270 |
| 2008/04/14 | 455,000 | 457,000 | 446,000 | 449,000 | 7,820 |
| 2008/04/11 | 453,000 | 469,000 | 451,000 | 468,000 | 26,499 |
| 2008/04/10 | 454,000 | 454,000 | 443,000 | 445,000 | 10,686 |
| 2008/04/09 | 458,000 | 462,000 | 447,000 | 454,000 | 10,330 |
| 2008/04/08 | 448,000 | 454,000 | 446,000 | 450,000 | 5,326 |
| 2008/04/07 | 450,000 | 454,000 | 449,000 | 453,000 | 7,115 |
| 2008/04/04 | 450,000 | 459,000 | 450,000 | 458,000 | 4,800 |
| 2008/04/03 | 447,000 | 456,000 | 444,000 | 455,000 | 5,903 |
| 2008/04/02 | 451,000 | 453,000 | 447,000 | 453,000 | 8,689 |
| 2008/04/01 | 438,000 | 446,000 | 437,000 | 437,000 | 7,969 |
| 2008/03/31 | 442,000 | 451,000 | 435,000 | 436,000 | 9,409 |
| 2008/03/28 | 439,000 | 452,000 | 436,000 | 447,000 | 7,961 |
| 2008/03/27 | 431,000 | 445,000 | 427,000 | 444,000 | 10,125 |
| 2008/03/26 | 429,000 | 438,000 | 427,000 | 436,000 | 6,397 |
| 2008/03/25 | 439,000 | 441,000 | 431,000 | 436,000 | 8,110 |
| 2008/03/24 | 443,000 | 443,000 | 433,000 | 435,000 | 7,261 |
| 2008/03/21 | 437,000 | 445,000 | 437,000 | 442,000 | 5,753 |
| 2008/03/19 | 456,000 | 456,000 | 436,000 | 441,000 | 9,226 |
| 2008/03/18 | 435,000 | 458,000 | 433,000 | 441,000 | 15,086 |
| 2008/03/17 | 448,000 | 448,000 | 432,000 | 437,000 | 21,593 |
| 2008/03/14 | 464,000 | 486,000 | 463,000 | 466,000 | 54,057 |
| 2008/03/13 | 477,000 | 477,000 | 459,000 | 461,000 | 13,183 |
| 2008/03/12 | 471,000 | 481,000 | 467,000 | 476,000 | 12,279 |
| 2008/03/11 | 462,000 | 468,000 | 451,000 | 463,000 | 13,604 |
| 2008/03/10 | 473,000 | 473,000 | 459,000 | 467,000 | 12,832 |
| 2008/03/07 | 477,000 | 485,000 | 465,000 | 478,000 | 10,340 |
| 2008/03/06 | 484,000 | 503,000 | 483,000 | 497,000 | 8,264 |
| 2008/03/05 | 491,000 | 492,000 | 480,000 | 487,000 | 6,049 |
| 2008/03/04 | 491,000 | 492,000 | 480,000 | 490,000 | 9,427 |
| 2008/03/03 | 483,000 | 490,000 | 477,000 | 481,000 | 11,843 |
| 2008/02/29 | 495,000 | 500,000 | 488,000 | 493,000 | 9,433 |
| 2008/02/28 | 496,000 | 508,000 | 495,000 | 505,000 | 7,705 |
| 2008/02/27 | 507,000 | 508,000 | 499,000 | 506,000 | 7,270 |
| 2008/02/26 | 508,000 | 509,000 | 494,000 | 495,000 | 8,197 |
| 2008/02/25 | 490,000 | 511,000 | 490,000 | 507,000 | 12,352 |
| 2008/02/22 | 495,000 | 496,000 | 479,000 | 493,000 | 10,764 |
| 2008/02/21 | 488,000 | 501,000 | 487,000 | 497,000 | 13,155 |
| 2008/02/20 | 482,000 | 485,000 | 476,000 | 478,000 | 15,423 |
| 2008/02/19 | 470,000 | 474,000 | 466,000 | 473,000 | 6,638 |
| 2008/02/18 | 466,000 | 473,000 | 459,000 | 462,000 | 8,352 |
| 2008/02/15 | 462,000 | 468,000 | 454,000 | 465,000 | 8,299 |
| 2008/02/14 | 465,000 | 472,000 | 464,000 | 472,000 | 8,335 |
| 2008/02/13 | 457,000 | 460,000 | 444,000 | 449,000 | 8,207 |
| 2008/02/12 | 455,000 | 462,000 | 453,000 | 455,000 | 4,562 |
| 2008/02/08 | 457,000 | 461,000 | 453,000 | 458,000 | 15,116 |
| 2008/02/07 | 452,000 | 465,000 | 451,000 | 462,000 | 8,060 |
| 2008/02/06 | 461,000 | 469,000 | 455,000 | 455,000 | 10,192 |
| 2008/02/05 | 473,000 | 475,000 | 467,000 | 471,000 | 6,060 |
| 2008/02/04 | 475,000 | 481,000 | 473,000 | 478,000 | 7,876 |
| 2008/02/01 | 460,000 | 473,000 | 457,000 | 466,000 | 10,105 |
| 2008/01/31 | 447,000 | 478,000 | 445,000 | 470,000 | 17,128 |
| 2008/01/30 | 449,000 | 457,000 | 436,000 | 442,000 | 17,053 |
| 2008/01/29 | 451,000 | 462,000 | 448,000 | 459,000 | 9,528 |
| 2008/01/28 | 461,000 | 461,000 | 448,000 | 448,000 | 17,293 |
| 2008/01/25 | 461,000 | 469,000 | 454,000 | 466,000 | 10,291 |
| 2008/01/24 | 458,000 | 461,000 | 449,000 | 456,000 | 18,842 |
| 2008/01/23 | 448,000 | 454,000 | 441,000 | 452,000 | 19,945 |
| 2008/01/22 | 450,000 | 452,000 | 431,000 | 433,000 | 17,905 |
| 2008/01/21 | 469,000 | 471,000 | 460,000 | 460,000 | 10,550 |
| 2008/01/18 | 476,000 | 483,000 | 468,000 | 481,000 | 11,762 |
| 2008/01/17 | 479,000 | 481,000 | 466,000 | 479,000 | 13,133 |
| 2008/01/16 | 460,000 | 478,000 | 460,000 | 466,000 | 14,617 |
| 2008/01/15 | 473,000 | 476,000 | 462,000 | 469,000 | 12,834 |
| 2008/01/11 | 458,000 | 470,000 | 458,000 | 463,000 | 17,211 |
| 2008/01/10 | 465,000 | 468,000 | 459,000 | 459,000 | 10,431 |
| 2008/01/09 | 472,000 | 473,000 | 465,000 | 465,000 | 15,226 |
| 2008/01/08 | 474,000 | 488,000 | 473,000 | 487,000 | 11,703 |
| 2008/01/07 | 465,000 | 480,000 | 457,000 | 474,000 | 9,717 |
| 2008/01/04 | 477,000 | 478,000 | 468,000 | 470,000 | 8,991 |