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 |
|---|---|---|---|---|---|
| 2011/12/30 | 245,600 | 248,200 | 244,300 | 245,800 | 4,757 |
| 2011/12/29 | 245,800 | 247,400 | 244,200 | 245,500 | 4,816 |
| 2011/12/28 | 246,500 | 248,700 | 246,000 | 248,200 | 5,116 |
| 2011/12/27 | 245,700 | 249,100 | 245,700 | 247,600 | 2,781 |
| 2011/12/26 | 249,500 | 249,700 | 247,300 | 247,900 | 3,329 |
| 2011/12/22 | 248,700 | 249,400 | 246,700 | 248,200 | 5,877 |
| 2011/12/21 | 245,400 | 251,000 | 245,200 | 248,900 | 8,022 |
| 2011/12/20 | 241,900 | 244,000 | 241,700 | 242,200 | 3,053 |
| 2011/12/19 | 243,900 | 244,400 | 241,300 | 241,800 | 4,169 |
| 2011/12/16 | 247,000 | 248,400 | 245,300 | 245,800 | 6,892 |
| 2011/12/15 | 244,900 | 247,700 | 244,500 | 246,300 | 8,109 |
| 2011/12/14 | 244,600 | 248,700 | 244,000 | 246,200 | 8,573 |
| 2011/12/13 | 246,200 | 246,900 | 243,500 | 244,600 | 7,953 |
| 2011/12/12 | 245,700 | 248,700 | 245,500 | 246,100 | 6,507 |
| 2011/12/09 | 242,200 | 246,700 | 241,900 | 243,300 | 37,266 |
| 2011/12/08 | 246,100 | 248,800 | 244,400 | 247,200 | 4,753 |
| 2011/12/07 | 244,800 | 248,400 | 242,600 | 247,900 | 6,476 |
| 2011/12/06 | 243,100 | 244,300 | 241,100 | 242,700 | 3,674 |
| 2011/12/05 | 243,700 | 245,300 | 242,700 | 245,100 | 3,681 |
| 2011/12/02 | 240,900 | 244,100 | 240,900 | 243,700 | 6,417 |
| 2011/12/01 | 242,600 | 244,600 | 239,900 | 240,700 | 9,412 |
| 2011/11/30 | 235,000 | 236,900 | 233,300 | 236,100 | 8,496 |
| 2011/11/29 | 233,400 | 235,800 | 231,700 | 235,800 | 5,647 |
| 2011/11/28 | 235,300 | 236,000 | 231,000 | 231,700 | 5,093 |
| 2011/11/25 | 231,600 | 234,500 | 230,400 | 232,200 | 5,165 |
| 2011/11/24 | 235,200 | 235,500 | 231,600 | 231,800 | 7,404 |
| 2011/11/22 | 239,700 | 239,700 | 235,800 | 236,700 | 10,779 |
| 2011/11/21 | 243,200 | 244,100 | 238,600 | 239,600 | 7,889 |
| 2011/11/18 | 243,200 | 246,000 | 242,800 | 243,400 | 7,205 |
| 2011/11/17 | 243,300 | 248,400 | 243,300 | 247,200 | 4,629 |
| 2011/11/16 | 248,000 | 249,700 | 244,300 | 246,900 | 4,732 |
| 2011/11/15 | 250,000 | 252,400 | 248,300 | 249,700 | 3,632 |
| 2011/11/14 | 254,100 | 256,300 | 250,700 | 251,900 | 4,910 |
| 2011/11/11 | 254,600 | 255,800 | 249,100 | 249,500 | 10,586 |
| 2011/11/10 | 254,100 | 255,900 | 253,500 | 253,700 | 7,339 |
| 2011/11/09 | 259,800 | 260,600 | 257,100 | 259,100 | 3,934 |
| 2011/11/08 | 257,100 | 259,800 | 255,000 | 257,900 | 5,673 |
| 2011/11/07 | 259,200 | 261,100 | 257,400 | 259,000 | 3,726 |
| 2011/11/04 | 260,700 | 263,000 | 257,100 | 259,100 | 5,902 |
| 2011/11/02 | 260,000 | 260,100 | 253,000 | 257,200 | 12,527 |
| 2011/11/01 | 260,100 | 263,100 | 258,000 | 258,900 | 8,460 |
| 2011/10/31 | 265,600 | 271,200 | 262,300 | 266,500 | 9,710 |
| 2011/10/28 | 264,200 | 270,800 | 263,800 | 269,500 | 17,821 |
| 2011/10/27 | 256,200 | 262,900 | 255,900 | 261,800 | 8,432 |
| 2011/10/26 | 251,900 | 257,300 | 251,900 | 255,900 | 5,480 |
| 2011/10/25 | 257,300 | 259,200 | 254,600 | 256,000 | 6,886 |
| 2011/10/24 | 261,400 | 262,700 | 258,000 | 260,100 | 7,877 |
| 2011/10/21 | 259,600 | 261,700 | 256,300 | 256,400 | 5,489 |
| 2011/10/20 | 261,900 | 262,000 | 258,600 | 259,500 | 5,799 |
| 2011/10/19 | 261,000 | 264,400 | 260,200 | 261,900 | 7,524 |
| 2011/10/18 | 258,300 | 261,000 | 256,400 | 256,900 | 6,425 |
| 2011/10/17 | 261,800 | 262,300 | 258,600 | 261,100 | 6,748 |
| 2011/10/14 | 252,600 | 260,000 | 251,700 | 257,300 | 17,306 |
| 2011/10/13 | 256,200 | 256,200 | 251,000 | 252,400 | 8,744 |
| 2011/10/12 | 258,900 | 258,900 | 253,900 | 254,400 | 7,726 |
| 2011/10/11 | 261,900 | 264,000 | 258,200 | 258,800 | 10,867 |
| 2011/10/07 | 256,300 | 261,900 | 254,300 | 261,800 | 11,616 |
| 2011/10/06 | 255,300 | 259,400 | 253,800 | 258,800 | 10,961 |
| 2011/10/05 | 246,800 | 255,000 | 245,000 | 253,700 | 17,303 |
| 2011/10/04 | 242,900 | 245,800 | 241,200 | 243,700 | 10,521 |
| 2011/10/03 | 240,400 | 245,400 | 238,800 | 244,400 | 9,968 |
| 2011/09/30 | 239,300 | 242,800 | 237,700 | 241,400 | 12,025 |
| 2011/09/29 | 235,200 | 237,700 | 233,600 | 237,600 | 11,352 |
| 2011/09/28 | 235,500 | 237,000 | 233,700 | 236,300 | 9,480 |
| 2011/09/27 | 238,400 | 240,500 | 236,300 | 240,400 | 11,396 |
| 2011/09/26 | 237,000 | 240,100 | 233,700 | 234,900 | 11,874 |
| 2011/09/22 | 239,200 | 240,000 | 235,100 | 235,200 | 8,893 |
| 2011/09/21 | 239,200 | 242,000 | 238,300 | 239,100 | 6,884 |
| 2011/09/20 | 235,600 | 238,200 | 235,500 | 236,700 | 5,141 |
| 2011/09/16 | 241,500 | 241,900 | 238,100 | 239,500 | 7,939 |
| 2011/09/15 | 237,200 | 239,800 | 236,100 | 238,900 | 6,842 |
| 2011/09/14 | 236,000 | 236,900 | 232,700 | 233,600 | 6,183 |
| 2011/09/13 | 237,300 | 237,300 | 234,600 | 235,500 | 6,944 |
| 2011/09/12 | 236,000 | 240,000 | 235,100 | 236,400 | 7,517 |
| 2011/09/09 | 241,600 | 245,400 | 240,100 | 242,500 | 31,217 |
| 2011/09/08 | 244,600 | 246,600 | 242,200 | 242,300 | 7,605 |
| 2011/09/07 | 240,000 | 240,400 | 238,000 | 239,600 | 7,946 |
| 2011/09/06 | 236,900 | 239,200 | 236,100 | 238,000 | 10,293 |
| 2011/09/05 | 239,300 | 243,400 | 239,100 | 241,900 | 6,468 |
| 2011/09/02 | 244,200 | 244,900 | 241,900 | 243,400 | 5,733 |
| 2011/09/01 | 247,000 | 249,900 | 246,500 | 247,000 | 9,579 |
| 2011/08/31 | 243,100 | 245,700 | 242,100 | 244,900 | 6,543 |
| 2011/08/30 | 240,700 | 243,800 | 240,400 | 242,800 | 10,231 |
| 2011/08/29 | 235,400 | 241,600 | 235,300 | 237,900 | 12,498 |
| 2011/08/26 | 242,400 | 242,500 | 237,300 | 238,600 | 13,462 |
| 2011/08/25 | 246,500 | 247,400 | 244,000 | 244,400 | 7,187 |
| 2011/08/24 | 245,700 | 245,700 | 242,000 | 242,600 | 9,280 |
| 2011/08/23 | 241,700 | 246,500 | 240,100 | 245,600 | 12,436 |
| 2011/08/22 | 237,100 | 240,700 | 237,100 | 237,900 | 8,153 |
| 2011/08/19 | 240,000 | 243,400 | 238,100 | 240,000 | 8,672 |
| 2011/08/18 | 248,300 | 249,300 | 244,100 | 244,500 | 11,323 |
| 2011/08/17 | 248,000 | 251,900 | 247,600 | 250,900 | 7,484 |
| 2011/08/16 | 246,600 | 251,200 | 246,600 | 248,600 | 9,772 |
| 2011/08/15 | 254,500 | 254,500 | 248,500 | 249,700 | 10,584 |
| 2011/08/12 | 251,800 | 253,000 | 249,300 | 250,500 | 11,939 |
| 2011/08/11 | 245,000 | 250,000 | 244,200 | 249,900 | 12,493 |
| 2011/08/10 | 253,200 | 254,900 | 248,100 | 251,400 | 11,644 |
| 2011/08/09 | 241,600 | 248,900 | 240,000 | 248,200 | 16,536 |
| 2011/08/08 | 248,000 | 253,000 | 246,400 | 248,200 | 11,101 |
| 2011/08/05 | 255,000 | 255,000 | 251,000 | 252,500 | 13,627 |
| 2011/08/04 | 261,400 | 268,600 | 259,500 | 264,600 | 15,373 |
| 2011/08/03 | 261,200 | 264,200 | 257,500 | 258,200 | 15,498 |
| 2011/08/02 | 269,900 | 270,600 | 267,700 | 269,700 | 6,141 |
| 2011/08/01 | 270,000 | 275,000 | 269,900 | 272,200 | 9,013 |
| 2011/07/29 | 267,800 | 269,700 | 265,600 | 267,500 | 11,435 |
| 2011/07/28 | 270,000 | 271,900 | 265,600 | 269,500 | 20,967 |
| 2011/07/27 | 282,400 | 285,600 | 281,100 | 284,700 | 11,786 |
| 2011/07/26 | 280,300 | 283,600 | 279,100 | 282,000 | 6,997 |
| 2011/07/25 | 279,600 | 282,700 | 278,800 | 280,000 | 8,287 |
| 2011/07/22 | 285,700 | 287,600 | 282,000 | 283,300 | 11,627 |
| 2011/07/21 | 285,900 | 286,000 | 283,600 | 285,400 | 9,491 |
| 2011/07/20 | 286,700 | 286,800 | 283,900 | 285,900 | 6,867 |
| 2011/07/19 | 283,200 | 284,900 | 282,500 | 283,300 | 5,463 |
| 2011/07/15 | 282,900 | 285,400 | 280,000 | 282,400 | 6,088 |
| 2011/07/14 | 284,100 | 285,800 | 282,100 | 284,100 | 7,820 |
| 2011/07/13 | 280,500 | 287,200 | 279,300 | 286,600 | 10,930 |
| 2011/07/12 | 280,200 | 282,700 | 278,300 | 280,900 | 7,870 |
| 2011/07/11 | 281,200 | 284,500 | 281,200 | 283,400 | 6,544 |
| 2011/07/08 | 280,600 | 283,400 | 277,500 | 282,300 | 15,572 |
| 2011/07/07 | 275,300 | 276,600 | 273,700 | 275,600 | 5,526 |
| 2011/07/06 | 274,100 | 275,300 | 271,300 | 275,300 | 7,950 |
| 2011/07/05 | 275,000 | 276,700 | 273,000 | 274,200 | 5,768 |
| 2011/07/04 | 273,300 | 277,400 | 273,300 | 274,900 | 10,823 |
| 2011/07/01 | 266,000 | 269,300 | 265,800 | 269,300 | 6,910 |
| 2011/06/30 | 268,800 | 269,900 | 265,700 | 266,100 | 8,456 |
| 2011/06/29 | 266,600 | 267,600 | 264,100 | 266,300 | 10,023 |
| 2011/06/28 | 264,600 | 265,900 | 261,100 | 262,200 | 11,366 |
| 2011/06/27 | 257,500 | 260,500 | 255,200 | 260,100 | 11,099 |
| 2011/06/24 | 254,000 | 258,200 | 252,400 | 256,600 | 9,077 |
| 2011/06/23 | 250,400 | 254,000 | 249,000 | 251,600 | 11,282 |
| 2011/06/22 | 249,800 | 253,300 | 249,000 | 252,500 | 8,742 |
| 2011/06/21 | 245,100 | 248,200 | 243,800 | 246,800 | 7,014 |
| 2011/06/20 | 247,000 | 247,100 | 244,700 | 244,800 | 4,056 |
| 2011/06/17 | 248,200 | 249,800 | 245,900 | 246,700 | 12,440 |
| 2011/06/16 | 248,000 | 250,000 | 247,000 | 248,600 | 10,163 |
| 2011/06/15 | 246,200 | 248,900 | 243,600 | 248,100 | 11,066 |
| 2011/06/14 | 239,500 | 244,200 | 239,400 | 243,500 | 6,203 |
| 2011/06/13 | 239,400 | 241,200 | 239,200 | 241,000 | 7,676 |
| 2011/06/10 | 243,900 | 246,900 | 242,100 | 243,300 | 28,406 |
| 2011/06/09 | 243,100 | 243,100 | 239,400 | 241,100 | 10,621 |
| 2011/06/08 | 244,900 | 245,800 | 242,200 | 243,000 | 8,359 |
| 2011/06/07 | 243,500 | 246,300 | 242,600 | 245,300 | 5,042 |
| 2011/06/06 | 248,900 | 248,900 | 243,400 | 243,800 | 5,199 |
| 2011/06/03 | 247,900 | 251,400 | 247,500 | 247,600 | 6,426 |
| 2011/06/02 | 248,100 | 250,100 | 245,900 | 249,000 | 13,484 |
| 2011/06/01 | 255,300 | 255,300 | 250,000 | 251,600 | 14,231 |
| 2011/05/31 | 252,900 | 256,600 | 250,200 | 255,900 | 7,789 |
| 2011/05/30 | 250,000 | 254,400 | 248,800 | 252,800 | 5,174 |
| 2011/05/27 | 255,000 | 255,100 | 252,200 | 252,300 | 8,177 |
| 2011/05/26 | 255,400 | 258,500 | 255,300 | 257,600 | 6,670 |
| 2011/05/25 | 253,400 | 256,200 | 252,100 | 252,800 | 4,041 |
| 2011/05/24 | 253,900 | 255,300 | 251,700 | 253,500 | 5,745 |
| 2011/05/23 | 256,000 | 256,000 | 252,400 | 253,800 | 4,961 |
| 2011/05/20 | 258,000 | 260,200 | 256,400 | 257,300 | 5,313 |
| 2011/05/19 | 260,600 | 262,000 | 257,100 | 258,400 | 5,028 |
| 2011/05/18 | 257,500 | 263,500 | 257,000 | 261,200 | 6,611 |
| 2011/05/17 | 255,300 | 261,000 | 255,300 | 258,500 | 5,594 |
| 2011/05/16 | 259,000 | 261,900 | 257,600 | 258,200 | 5,945 |
| 2011/05/13 | 267,800 | 267,800 | 259,100 | 262,100 | 13,190 |
| 2011/05/12 | 273,000 | 273,000 | 266,000 | 266,000 | 13,331 |
| 2011/05/11 | 269,100 | 275,400 | 267,400 | 273,600 | 12,449 |
| 2011/05/10 | 266,300 | 268,600 | 264,300 | 265,900 | 5,707 |
| 2011/05/09 | 268,900 | 272,300 | 266,400 | 269,000 | 9,232 |
| 2011/05/06 | 267,200 | 268,700 | 262,900 | 267,900 | 6,793 |
| 2011/05/02 | 268,300 | 272,700 | 266,300 | 272,200 | 8,671 |
| 2011/04/28 | 259,100 | 267,000 | 256,100 | 266,200 | 15,997 |
| 2011/04/27 | 251,900 | 261,700 | 251,800 | 259,600 | 12,843 |
| 2011/04/26 | 250,000 | 250,900 | 246,600 | 248,700 | 5,620 |
| 2011/04/25 | 253,100 | 255,500 | 251,400 | 251,700 | 4,300 |
| 2011/04/22 | 250,900 | 252,200 | 249,000 | 250,000 | 5,485 |
| 2011/04/21 | 252,500 | 252,500 | 248,000 | 250,100 | 4,761 |
| 2011/04/20 | 245,100 | 251,300 | 245,100 | 250,000 | 9,998 |
| 2011/04/19 | 244,600 | 245,000 | 241,700 | 243,000 | 5,562 |
| 2011/04/18 | 251,400 | 252,000 | 248,800 | 248,800 | 6,509 |
| 2011/04/15 | 244,900 | 248,700 | 244,000 | 248,600 | 7,456 |
| 2011/04/14 | 242,300 | 245,900 | 240,400 | 245,100 | 10,458 |
| 2011/04/13 | 243,700 | 246,800 | 243,600 | 246,300 | 8,986 |
| 2011/04/12 | 247,500 | 248,900 | 244,800 | 245,700 | 7,874 |
| 2011/04/11 | 254,200 | 256,800 | 250,700 | 251,900 | 5,164 |
| 2011/04/08 | 250,300 | 256,800 | 247,000 | 256,000 | 17,207 |
| 2011/04/07 | 252,200 | 254,500 | 248,900 | 249,300 | 4,944 |
| 2011/04/06 | 249,100 | 251,600 | 248,200 | 248,800 | 7,787 |
| 2011/04/05 | 253,600 | 255,100 | 248,600 | 248,900 | 8,184 |
| 2011/04/04 | 259,500 | 261,200 | 253,800 | 253,800 | 6,364 |
| 2011/04/01 | 256,700 | 259,800 | 254,100 | 256,600 | 8,929 |
| 2011/03/31 | 251,500 | 257,900 | 249,800 | 257,100 | 13,147 |
| 2011/03/30 | 242,300 | 250,700 | 240,100 | 250,100 | 9,963 |
| 2011/03/29 | 240,400 | 243,100 | 237,500 | 240,900 | 12,006 |
| 2011/03/28 | 251,400 | 251,500 | 242,600 | 244,700 | 8,356 |
| 2011/03/25 | 250,800 | 251,000 | 246,000 | 247,400 | 8,130 |
| 2011/03/24 | 248,100 | 249,600 | 245,000 | 246,800 | 9,266 |
| 2011/03/23 | 256,000 | 256,600 | 242,300 | 245,000 | 20,073 |
| 2011/03/22 | 247,200 | 256,400 | 246,000 | 254,700 | 26,646 |
| 2011/03/18 | 232,700 | 240,800 | 232,300 | 234,700 | 20,655 |
| 2011/03/17 | 224,100 | 231,400 | 219,200 | 227,700 | 25,839 |
| 2011/03/16 | 230,000 | 241,500 | 225,000 | 239,100 | 30,878 |
| 2011/03/15 | 252,500 | 253,400 | 213,400 | 217,500 | 26,225 |
| 2011/03/14 | 270,500 | 274,200 | 260,100 | 263,400 | 14,512 |
| 2011/03/11 | 284,500 | 290,800 | 284,500 | 284,700 | 34,536 |
| 2011/03/10 | 289,300 | 292,700 | 287,400 | 289,100 | 5,550 |
| 2011/03/09 | 288,900 | 293,000 | 288,600 | 292,000 | 7,684 |
| 2011/03/08 | 285,200 | 287,800 | 284,000 | 285,700 | 4,431 |
| 2011/03/07 | 291,100 | 292,700 | 285,100 | 285,900 | 7,750 |
| 2011/03/04 | 297,000 | 298,800 | 292,900 | 294,100 | 8,135 |
| 2011/03/03 | 286,100 | 293,400 | 286,100 | 292,900 | 9,068 |
| 2011/03/02 | 287,300 | 289,300 | 283,300 | 283,800 | 8,420 |
| 2011/03/01 | 292,600 | 295,100 | 290,600 | 292,300 | 9,260 |
| 2011/02/28 | 288,100 | 290,800 | 285,400 | 290,600 | 8,372 |
| 2011/02/25 | 290,500 | 291,000 | 285,800 | 288,100 | 13,924 |
| 2011/02/24 | 295,000 | 297,100 | 290,600 | 291,900 | 11,682 |
| 2011/02/23 | 296,600 | 298,500 | 294,000 | 295,700 | 8,942 |
| 2011/02/22 | 301,500 | 302,000 | 296,600 | 299,500 | 12,718 |
| 2011/02/21 | 303,500 | 308,000 | 303,000 | 307,000 | 9,388 |
| 2011/02/18 | 301,000 | 317,500 | 301,000 | 310,500 | 19,240 |
| 2011/02/17 | 305,000 | 306,500 | 301,000 | 302,500 | 7,526 |
| 2011/02/16 | 304,500 | 307,000 | 303,500 | 304,000 | 7,247 |
| 2011/02/15 | 306,500 | 308,000 | 303,500 | 305,500 | 7,071 |
| 2011/02/14 | 301,000 | 306,500 | 300,500 | 306,000 | 5,885 |
| 2011/02/10 | 295,600 | 301,500 | 295,300 | 300,500 | 8,402 |
| 2011/02/09 | 299,900 | 300,500 | 297,000 | 297,500 | 5,310 |
| 2011/02/08 | 298,100 | 299,400 | 296,400 | 299,300 | 5,568 |
| 2011/02/07 | 300,500 | 300,500 | 295,100 | 296,400 | 7,650 |
| 2011/02/04 | 295,700 | 301,000 | 295,000 | 296,000 | 10,086 |
| 2011/02/03 | 288,600 | 295,700 | 287,600 | 294,600 | 14,583 |
| 2011/02/02 | 284,700 | 290,500 | 282,500 | 288,900 | 24,253 |
| 2011/02/01 | 265,200 | 271,600 | 265,200 | 270,700 | 8,686 |
| 2011/01/31 | 270,100 | 273,500 | 266,100 | 266,600 | 9,756 |
| 2011/01/28 | 273,200 | 275,200 | 271,600 | 274,200 | 8,604 |
| 2011/01/27 | 279,800 | 280,000 | 275,600 | 276,200 | 10,309 |
| 2011/01/26 | 279,000 | 282,000 | 279,000 | 281,200 | 3,999 |
| 2011/01/25 | 278,600 | 282,400 | 277,000 | 282,400 | 6,626 |
| 2011/01/24 | 282,300 | 282,600 | 277,400 | 280,000 | 7,080 |
| 2011/01/21 | 283,000 | 284,100 | 279,100 | 280,400 | 26,179 |
| 2011/01/20 | 272,000 | 273,800 | 270,400 | 271,500 | 4,947 |
| 2011/01/19 | 273,500 | 275,400 | 273,000 | 274,200 | 6,638 |
| 2011/01/18 | 269,100 | 274,000 | 268,900 | 272,600 | 9,931 |
| 2011/01/17 | 270,900 | 271,200 | 268,700 | 269,500 | 6,947 |
| 2011/01/14 | 272,100 | 275,100 | 268,400 | 269,300 | 24,380 |
| 2011/01/13 | 276,500 | 277,500 | 275,200 | 276,100 | 10,549 |
| 2011/01/12 | 276,800 | 277,500 | 274,500 | 275,600 | 14,477 |
| 2011/01/11 | 281,200 | 281,900 | 277,200 | 277,400 | 17,129 |
| 2011/01/07 | 286,400 | 287,400 | 282,400 | 283,400 | 10,518 |
| 2011/01/06 | 286,000 | 289,700 | 286,000 | 289,100 | 9,983 |
| 2011/01/05 | 283,000 | 285,500 | 282,200 | 284,300 | 5,580 |
| 2011/01/04 | 281,800 | 285,200 | 280,600 | 284,600 | 6,040 |