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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,590 | 4,625 | 4,505 | 4,515 | 870,700 |
| 2014/12/29 | 4,630 | 4,635 | 4,475 | 4,550 | 806,100 |
| 2014/12/26 | 4,525 | 4,600 | 4,505 | 4,590 | 699,500 |
| 2014/12/25 | 4,480 | 4,530 | 4,480 | 4,530 | 471,000 |
| 2014/12/24 | 4,460 | 4,515 | 4,460 | 4,510 | 780,000 |
| 2014/12/22 | 4,440 | 4,445 | 4,395 | 4,425 | 778,400 |
| 2014/12/19 | 4,400 | 4,430 | 4,360 | 4,420 | 874,700 |
| 2014/12/18 | 4,260 | 4,340 | 4,250 | 4,305 | 1,103,500 |
| 2014/12/17 | 4,110 | 4,205 | 4,110 | 4,165 | 1,230,600 |
| 2014/12/16 | 4,160 | 4,190 | 4,135 | 4,145 | 1,090,500 |
| 2014/12/15 | 4,215 | 4,275 | 4,205 | 4,215 | 827,500 |
| 2014/12/12 | 4,320 | 4,350 | 4,285 | 4,305 | 2,239,600 |
| 2014/12/11 | 4,290 | 4,305 | 4,230 | 4,280 | 488,900 |
| 2014/12/10 | 4,310 | 4,355 | 4,270 | 4,325 | 843,900 |
| 2014/12/09 | 4,365 | 4,380 | 4,350 | 4,380 | 568,700 |
| 2014/12/08 | 4,415 | 4,430 | 4,340 | 4,360 | 825,400 |
| 2014/12/05 | 4,425 | 4,430 | 4,370 | 4,415 | 931,700 |
| 2014/12/04 | 4,540 | 4,545 | 4,465 | 4,475 | 524,300 |
| 2014/12/03 | 4,595 | 4,600 | 4,470 | 4,480 | 1,056,700 |
| 2014/12/02 | 4,525 | 4,575 | 4,520 | 4,565 | 617,000 |
| 2014/12/01 | 4,510 | 4,595 | 4,510 | 4,575 | 435,000 |
| 2014/11/28 | 4,500 | 4,535 | 4,495 | 4,530 | 512,900 |
| 2014/11/27 | 4,485 | 4,500 | 4,455 | 4,465 | 688,700 |
| 2014/11/26 | 4,515 | 4,545 | 4,495 | 4,530 | 832,200 |
| 2014/11/25 | 4,500 | 4,540 | 4,495 | 4,515 | 705,500 |
| 2014/11/21 | 4,450 | 4,490 | 4,380 | 4,480 | 965,200 |
| 2014/11/20 | 4,435 | 4,450 | 4,420 | 4,440 | 565,300 |
| 2014/11/19 | 4,425 | 4,455 | 4,375 | 4,380 | 765,300 |
| 2014/11/18 | 4,365 | 4,440 | 4,360 | 4,435 | 754,100 |
| 2014/11/17 | 4,425 | 4,430 | 4,275 | 4,305 | 1,141,900 |
| 2014/11/14 | 4,435 | 4,440 | 4,385 | 4,430 | 1,802,400 |
| 2014/11/13 | 4,410 | 4,420 | 4,350 | 4,400 | 995,300 |
| 2014/11/12 | 4,400 | 4,495 | 4,380 | 4,430 | 1,612,400 |
| 2014/11/11 | 4,325 | 4,360 | 4,305 | 4,345 | 1,199,000 |
| 2014/11/10 | 4,345 | 4,360 | 4,295 | 4,320 | 790,300 |
| 2014/11/07 | 4,380 | 4,395 | 4,335 | 4,355 | 1,014,300 |
| 2014/11/06 | 4,400 | 4,455 | 4,340 | 4,360 | 1,303,000 |
| 2014/11/05 | 4,330 | 4,390 | 4,325 | 4,370 | 1,427,000 |
| 2014/11/04 | 4,420 | 4,425 | 4,345 | 4,345 | 1,812,000 |
| 2014/10/31 | 4,060 | 4,375 | 4,055 | 4,265 | 2,715,700 |
| 2014/10/30 | 4,045 | 4,080 | 4,035 | 4,045 | 1,716,300 |
| 2014/10/29 | 3,955 | 4,040 | 3,955 | 4,020 | 997,000 |
| 2014/10/28 | 3,900 | 3,965 | 3,900 | 3,960 | 560,300 |
| 2014/10/27 | 3,915 | 3,950 | 3,900 | 3,935 | 791,900 |
| 2014/10/24 | 3,870 | 3,885 | 3,845 | 3,875 | 742,200 |
| 2014/10/23 | 3,825 | 3,855 | 3,815 | 3,845 | 684,700 |
| 2014/10/22 | 3,820 | 3,880 | 3,800 | 3,865 | 909,500 |
| 2014/10/21 | 3,795 | 3,820 | 3,740 | 3,780 | 1,623,600 |
| 2014/10/20 | 3,730 | 3,765 | 3,700 | 3,755 | 1,272,300 |
| 2014/10/17 | 3,710 | 3,715 | 3,645 | 3,660 | 1,339,400 |
| 2014/10/16 | 3,690 | 3,735 | 3,685 | 3,705 | 1,047,700 |
| 2014/10/15 | 3,795 | 3,810 | 3,760 | 3,790 | 844,900 |
| 2014/10/14 | 3,780 | 3,855 | 3,760 | 3,785 | 1,310,500 |
| 2014/10/10 | 3,835 | 3,865 | 3,795 | 3,850 | 1,615,600 |
| 2014/10/09 | 3,960 | 3,965 | 3,890 | 3,915 | 928,000 |
| 2014/10/08 | 3,895 | 3,960 | 3,890 | 3,940 | 830,400 |
| 2014/10/07 | 3,965 | 3,980 | 3,925 | 3,945 | 876,800 |
| 2014/10/06 | 4,000 | 4,025 | 3,985 | 3,985 | 642,100 |
| 2014/10/03 | 3,940 | 3,990 | 3,925 | 3,985 | 1,099,300 |
| 2014/10/02 | 4,010 | 4,050 | 3,980 | 3,985 | 1,239,200 |
| 2014/10/01 | 3,980 | 4,070 | 3,980 | 4,035 | 1,732,100 |
| 2014/09/30 | 3,900 | 3,950 | 3,870 | 3,950 | 968,100 |
| 2014/09/29 | 3,915 | 3,950 | 3,890 | 3,940 | 581,800 |
| 2014/09/26 | 3,840 | 3,915 | 3,835 | 3,910 | 592,000 |
| 2014/09/25 | 3,935 | 3,955 | 3,920 | 3,935 | 638,200 |
| 2014/09/24 | 3,915 | 3,945 | 3,885 | 3,925 | 489,700 |
| 2014/09/22 | 3,915 | 3,970 | 3,915 | 3,940 | 671,100 |
| 2014/09/19 | 3,900 | 3,960 | 3,885 | 3,950 | 1,270,500 |
| 2014/09/18 | 3,850 | 3,885 | 3,835 | 3,855 | 878,100 |
| 2014/09/17 | 3,830 | 3,845 | 3,815 | 3,820 | 508,200 |
| 2014/09/16 | 3,760 | 3,815 | 3,760 | 3,805 | 605,900 |
| 2014/09/12 | 3,765 | 3,790 | 3,755 | 3,790 | 2,307,800 |
| 2014/09/11 | 3,765 | 3,785 | 3,740 | 3,785 | 834,700 |
| 2014/09/10 | 3,720 | 3,775 | 3,710 | 3,765 | 695,700 |
| 2014/09/09 | 3,760 | 3,765 | 3,735 | 3,735 | 540,400 |
| 2014/09/08 | 3,740 | 3,760 | 3,720 | 3,755 | 368,200 |
| 2014/09/05 | 3,775 | 3,775 | 3,750 | 3,750 | 651,800 |
| 2014/09/04 | 3,710 | 3,745 | 3,700 | 3,720 | 497,400 |
| 2014/09/03 | 3,770 | 3,780 | 3,720 | 3,725 | 582,300 |
| 2014/09/02 | 3,740 | 3,790 | 3,720 | 3,755 | 539,300 |
| 2014/09/01 | 3,745 | 3,750 | 3,720 | 3,725 | 371,000 |
| 2014/08/29 | 3,690 | 3,740 | 3,675 | 3,730 | 694,500 |
| 2014/08/28 | 3,700 | 3,705 | 3,675 | 3,680 | 423,500 |
| 2014/08/27 | 3,745 | 3,750 | 3,700 | 3,710 | 457,700 |
| 2014/08/26 | 3,735 | 3,750 | 3,710 | 3,715 | 323,900 |
| 2014/08/25 | 3,745 | 3,760 | 3,730 | 3,750 | 421,100 |
| 2014/08/22 | 3,765 | 3,770 | 3,740 | 3,740 | 487,400 |
| 2014/08/21 | 3,770 | 3,775 | 3,740 | 3,765 | 504,600 |
| 2014/08/20 | 3,770 | 3,770 | 3,715 | 3,730 | 525,600 |
| 2014/08/19 | 3,740 | 3,760 | 3,705 | 3,735 | 672,900 |
| 2014/08/18 | 3,720 | 3,720 | 3,680 | 3,685 | 682,100 |
| 2014/08/15 | 3,740 | 3,760 | 3,730 | 3,735 | 349,400 |
| 2014/08/14 | 3,740 | 3,765 | 3,725 | 3,735 | 432,300 |
| 2014/08/13 | 3,675 | 3,710 | 3,665 | 3,700 | 469,900 |
| 2014/08/12 | 3,725 | 3,745 | 3,695 | 3,705 | 517,300 |
| 2014/08/11 | 3,725 | 3,745 | 3,680 | 3,745 | 605,200 |
| 2014/08/08 | 3,715 | 3,730 | 3,645 | 3,655 | 1,267,800 |
| 2014/08/07 | 3,750 | 3,785 | 3,730 | 3,775 | 415,800 |
| 2014/08/06 | 3,795 | 3,800 | 3,745 | 3,755 | 602,800 |
| 2014/08/05 | 3,815 | 3,825 | 3,780 | 3,785 | 625,200 |
| 2014/08/04 | 3,835 | 3,845 | 3,785 | 3,790 | 727,700 |
| 2014/08/01 | 3,830 | 3,905 | 3,825 | 3,850 | 1,035,600 |
| 2014/07/31 | 3,945 | 4,015 | 3,945 | 3,950 | 996,300 |
| 2014/07/30 | 3,950 | 3,975 | 3,925 | 3,940 | 647,600 |
| 2014/07/29 | 3,870 | 3,960 | 3,850 | 3,940 | 968,300 |
| 2014/07/28 | 3,840 | 3,875 | 3,825 | 3,840 | 507,900 |
| 2014/07/25 | 3,835 | 3,855 | 3,805 | 3,850 | 509,500 |
| 2014/07/24 | 3,805 | 3,830 | 3,780 | 3,785 | 494,500 |
| 2014/07/23 | 3,850 | 3,880 | 3,790 | 3,795 | 437,800 |
| 2014/07/22 | 3,830 | 3,855 | 3,815 | 3,840 | 469,100 |
| 2014/07/18 | 3,770 | 3,820 | 3,760 | 3,785 | 616,600 |
| 2014/07/17 | 3,855 | 3,885 | 3,825 | 3,870 | 705,100 |
| 2014/07/16 | 3,880 | 3,895 | 3,850 | 3,855 | 550,000 |
| 2014/07/15 | 3,850 | 3,885 | 3,840 | 3,865 | 556,400 |
| 2014/07/14 | 3,795 | 3,840 | 3,790 | 3,830 | 554,200 |
| 2014/07/11 | 3,780 | 3,800 | 3,750 | 3,765 | 1,018,600 |
| 2014/07/10 | 3,840 | 3,845 | 3,805 | 3,805 | 574,700 |
| 2014/07/09 | 3,810 | 3,860 | 3,810 | 3,860 | 589,800 |
| 2014/07/08 | 3,890 | 3,895 | 3,850 | 3,855 | 574,500 |
| 2014/07/07 | 3,935 | 3,965 | 3,915 | 3,925 | 586,800 |
| 2014/07/04 | 3,935 | 3,945 | 3,915 | 3,925 | 433,000 |
| 2014/07/03 | 3,970 | 3,975 | 3,910 | 3,925 | 461,700 |
| 2014/07/02 | 3,910 | 3,940 | 3,900 | 3,930 | 502,500 |
| 2014/07/01 | 3,875 | 3,925 | 3,870 | 3,900 | 569,500 |
| 2014/06/30 | 3,905 | 3,915 | 3,865 | 3,890 | 514,900 |
| 2014/06/27 | 4,000 | 4,000 | 3,885 | 3,900 | 700,600 |
| 2014/06/26 | 3,985 | 3,995 | 3,950 | 3,985 | 469,800 |
| 2014/06/25 | 3,990 | 3,995 | 3,940 | 3,950 | 452,300 |
| 2014/06/24 | 4,050 | 4,055 | 3,975 | 3,985 | 896,100 |
| 2014/06/23 | 4,000 | 4,045 | 3,965 | 4,040 | 1,129,500 |
| 2014/06/20 | 4,010 | 4,040 | 3,955 | 3,955 | 1,833,000 |
| 2014/06/19 | 3,965 | 4,060 | 3,955 | 4,035 | 1,046,700 |
| 2014/06/18 | 3,955 | 3,985 | 3,915 | 3,935 | 749,200 |
| 2014/06/17 | 3,905 | 3,965 | 3,905 | 3,930 | 930,100 |
| 2014/06/16 | 3,840 | 3,890 | 3,835 | 3,880 | 675,100 |
| 2014/06/13 | 3,745 | 3,910 | 3,745 | 3,890 | 1,694,800 |
| 2014/06/12 | 3,845 | 3,870 | 3,785 | 3,805 | 758,700 |
| 2014/06/11 | 3,795 | 3,850 | 3,790 | 3,840 | 536,600 |
| 2014/06/10 | 3,835 | 3,855 | 3,770 | 3,780 | 715,500 |
| 2014/06/09 | 3,860 | 3,880 | 3,825 | 3,865 | 450,400 |
| 2014/06/06 | 3,830 | 3,865 | 3,810 | 3,825 | 665,700 |
| 2014/06/05 | 3,835 | 3,860 | 3,770 | 3,810 | 618,800 |
| 2014/06/04 | 3,845 | 3,865 | 3,815 | 3,825 | 519,000 |
| 2014/06/03 | 3,850 | 3,915 | 3,835 | 3,860 | 768,400 |
| 2014/06/02 | 3,740 | 3,810 | 3,725 | 3,790 | 630,400 |
| 2014/05/30 | 3,760 | 3,765 | 3,690 | 3,700 | 696,000 |
| 2014/05/29 | 3,725 | 3,740 | 3,675 | 3,740 | 774,400 |
| 2014/05/28 | 3,780 | 3,790 | 3,755 | 3,775 | 535,800 |
| 2014/05/27 | 3,760 | 3,820 | 3,760 | 3,805 | 619,000 |
| 2014/05/26 | 3,730 | 3,760 | 3,710 | 3,755 | 438,100 |
| 2014/05/23 | 3,705 | 3,730 | 3,690 | 3,705 | 784,100 |
| 2014/05/22 | 3,690 | 3,745 | 3,675 | 3,720 | 764,400 |
| 2014/05/21 | 3,645 | 3,710 | 3,645 | 3,690 | 546,200 |
| 2014/05/20 | 3,685 | 3,705 | 3,630 | 3,645 | 583,000 |
| 2014/05/19 | 3,770 | 3,780 | 3,690 | 3,690 | 487,800 |
| 2014/05/16 | 3,785 | 3,795 | 3,725 | 3,750 | 638,600 |
| 2014/05/15 | 3,825 | 3,855 | 3,805 | 3,840 | 448,200 |
| 2014/05/14 | 3,840 | 3,925 | 3,830 | 3,890 | 478,800 |
| 2014/05/13 | 3,895 | 3,925 | 3,855 | 3,900 | 665,300 |
| 2014/05/12 | 3,775 | 3,850 | 3,770 | 3,825 | 589,900 |
| 2014/05/09 | 3,895 | 3,950 | 3,770 | 3,790 | 1,418,300 |
| 2014/05/08 | 3,925 | 3,990 | 3,905 | 3,965 | 575,600 |
| 2014/05/07 | 3,945 | 3,975 | 3,900 | 3,900 | 1,019,300 |
| 2014/05/02 | 4,010 | 4,015 | 3,935 | 3,980 | 538,000 |
| 2014/05/01 | 3,985 | 4,035 | 3,965 | 4,010 | 595,900 |
| 2014/04/30 | 3,925 | 3,990 | 3,905 | 3,955 | 856,400 |
| 2014/04/28 | 3,870 | 3,930 | 3,865 | 3,920 | 425,700 |
| 2014/04/25 | 3,875 | 3,920 | 3,855 | 3,910 | 547,700 |
| 2014/04/24 | 3,910 | 3,925 | 3,840 | 3,855 | 472,500 |
| 2014/04/23 | 3,860 | 3,910 | 3,855 | 3,895 | 453,400 |
| 2014/04/22 | 3,880 | 3,915 | 3,845 | 3,845 | 531,400 |
| 2014/04/21 | 3,880 | 3,900 | 3,865 | 3,870 | 247,300 |
| 2014/04/18 | 3,915 | 3,920 | 3,850 | 3,865 | 371,000 |
| 2014/04/17 | 3,825 | 3,885 | 3,820 | 3,875 | 535,200 |
| 2014/04/16 | 3,820 | 3,855 | 3,800 | 3,850 | 544,100 |
| 2014/04/15 | 3,820 | 3,830 | 3,755 | 3,785 | 907,300 |
| 2014/04/14 | 3,660 | 3,760 | 3,640 | 3,730 | 772,600 |
| 2014/04/11 | 3,705 | 3,715 | 3,670 | 3,675 | 1,990,200 |
| 2014/04/10 | 3,810 | 3,835 | 3,755 | 3,765 | 1,051,600 |
| 2014/04/09 | 3,815 | 3,840 | 3,790 | 3,800 | 743,000 |
| 2014/04/08 | 3,865 | 3,900 | 3,815 | 3,855 | 911,200 |
| 2014/04/07 | 3,905 | 3,920 | 3,860 | 3,860 | 901,100 |
| 2014/04/04 | 4,040 | 4,045 | 3,980 | 3,995 | 924,200 |
| 2014/04/03 | 4,085 | 4,130 | 4,070 | 4,090 | 528,300 |
| 2014/04/02 | 3,995 | 4,100 | 3,990 | 4,055 | 691,800 |
| 2014/04/01 | 4,010 | 4,015 | 3,970 | 3,970 | 634,300 |
| 2014/03/31 | 4,000 | 4,025 | 3,950 | 4,015 | 728,800 |
| 2014/03/28 | 3,925 | 3,980 | 3,915 | 3,960 | 522,200 |
| 2014/03/27 | 3,780 | 3,965 | 3,780 | 3,955 | 976,700 |
| 2014/03/26 | 3,820 | 3,870 | 3,795 | 3,825 | 971,200 |
| 2014/03/25 | 3,795 | 3,890 | 3,790 | 3,860 | 587,800 |
| 2014/03/24 | 3,850 | 3,925 | 3,810 | 3,890 | 1,143,000 |
| 2014/03/20 | 4,060 | 4,060 | 3,845 | 3,855 | 1,140,100 |
| 2014/03/19 | 4,015 | 4,065 | 3,955 | 4,005 | 599,400 |
| 2014/03/18 | 3,995 | 4,035 | 3,965 | 4,010 | 751,700 |
| 2014/03/17 | 3,870 | 3,940 | 3,865 | 3,905 | 648,500 |
| 2014/03/14 | 3,975 | 3,975 | 3,880 | 3,910 | 2,523,900 |
| 2014/03/13 | 4,075 | 4,135 | 4,045 | 4,110 | 749,400 |
| 2014/03/12 | 4,060 | 4,115 | 4,020 | 4,025 | 692,600 |
| 2014/03/11 | 4,145 | 4,160 | 4,100 | 4,150 | 511,500 |
| 2014/03/10 | 4,155 | 4,200 | 4,125 | 4,135 | 652,400 |
| 2014/03/07 | 4,210 | 4,220 | 4,150 | 4,205 | 736,100 |
| 2014/03/06 | 4,145 | 4,210 | 4,095 | 4,185 | 738,700 |
| 2014/03/05 | 4,235 | 4,245 | 4,140 | 4,160 | 853,500 |
| 2014/03/04 | 4,045 | 4,135 | 4,035 | 4,135 | 810,400 |
| 2014/03/03 | 4,185 | 4,185 | 4,065 | 4,105 | 941,300 |
| 2014/02/28 | 4,230 | 4,285 | 4,190 | 4,205 | 1,167,000 |
| 2014/02/27 | 4,220 | 4,315 | 4,200 | 4,260 | 1,500,600 |
| 2014/02/26 | 4,100 | 4,235 | 4,075 | 4,190 | 1,425,400 |
| 2014/02/25 | 4,110 | 4,115 | 4,060 | 4,060 | 524,000 |
| 2014/02/24 | 4,090 | 4,095 | 3,990 | 4,050 | 786,800 |
| 2014/02/21 | 3,990 | 4,100 | 3,970 | 4,090 | 812,600 |
| 2014/02/20 | 3,975 | 4,000 | 3,915 | 3,955 | 812,800 |
| 2014/02/19 | 3,890 | 4,020 | 3,865 | 4,010 | 862,800 |
| 2014/02/18 | 3,865 | 3,970 | 3,830 | 3,940 | 812,100 |
| 2014/02/17 | 3,780 | 3,820 | 3,725 | 3,795 | 502,000 |
| 2014/02/14 | 3,870 | 3,935 | 3,790 | 3,800 | 1,550,900 |
| 2014/02/13 | 3,970 | 3,995 | 3,870 | 3,890 | 846,000 |
| 2014/02/12 | 3,930 | 3,980 | 3,905 | 3,955 | 837,300 |
| 2014/02/10 | 3,925 | 3,960 | 3,895 | 3,955 | 673,200 |
| 2014/02/07 | 3,945 | 3,995 | 3,880 | 3,905 | 1,173,900 |
| 2014/02/06 | 3,950 | 3,980 | 3,875 | 3,920 | 2,431,700 |
| 2014/02/05 | 3,780 | 3,825 | 3,715 | 3,775 | 1,910,500 |
| 2014/02/04 | 3,620 | 3,620 | 3,440 | 3,445 | 1,113,700 |
| 2014/02/03 | 3,620 | 3,680 | 3,620 | 3,635 | 581,900 |
| 2014/01/31 | 3,635 | 3,720 | 3,605 | 3,670 | 983,200 |
| 2014/01/30 | 3,590 | 3,630 | 3,570 | 3,620 | 995,000 |
| 2014/01/29 | 3,650 | 3,740 | 3,640 | 3,740 | 842,900 |
| 2014/01/28 | 3,560 | 3,620 | 3,555 | 3,595 | 674,800 |
| 2014/01/27 | 3,555 | 3,600 | 3,540 | 3,565 | 926,000 |
| 2014/01/24 | 3,665 | 3,705 | 3,615 | 3,660 | 1,035,400 |
| 2014/01/23 | 3,775 | 3,825 | 3,755 | 3,760 | 792,500 |
| 2014/01/22 | 3,730 | 3,780 | 3,695 | 3,765 | 865,300 |
| 2014/01/21 | 3,685 | 3,765 | 3,670 | 3,740 | 833,900 |
| 2014/01/20 | 3,640 | 3,660 | 3,610 | 3,625 | 541,800 |
| 2014/01/17 | 3,595 | 3,695 | 3,595 | 3,670 | 1,020,600 |
| 2014/01/16 | 3,645 | 3,700 | 3,610 | 3,620 | 666,800 |
| 2014/01/15 | 3,620 | 3,675 | 3,600 | 3,665 | 825,900 |
| 2014/01/14 | 3,600 | 3,655 | 3,545 | 3,555 | 1,472,500 |
| 2014/01/10 | 3,705 | 3,730 | 3,650 | 3,725 | 1,708,500 |
| 2014/01/09 | 3,755 | 3,800 | 3,745 | 3,765 | 801,100 |
| 2014/01/08 | 3,820 | 3,830 | 3,780 | 3,820 | 922,900 |
| 2014/01/07 | 3,720 | 3,785 | 3,710 | 3,760 | 737,300 |
| 2014/01/06 | 3,810 | 3,845 | 3,745 | 3,750 | 1,368,200 |