ＮＴＴデータイントラマート(3850)の株価時系列情報
ＮＴＴデータイントラマート(3850)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 3,680 | 3,685 | 3,520 | 3,520 | 31,900 |
| 2026/02/12 | 3,760 | 3,790 | 3,650 | 3,675 | 23,500 |
| 2026/02/10 | 3,530 | 3,775 | 3,530 | 3,760 | 68,100 |
| 2026/02/09 | 3,660 | 3,660 | 3,500 | 3,515 | 42,700 |
| 2026/02/06 | 3,620 | 3,675 | 3,590 | 3,600 | 50,800 |
| 2026/02/05 | 3,620 | 3,660 | 3,535 | 3,620 | 42,900 |
| 2026/02/04 | 3,685 | 3,695 | 3,610 | 3,615 | 30,500 |
| 2026/02/03 | 3,650 | 3,730 | 3,650 | 3,685 | 18,500 |
| 2026/02/02 | 3,680 | 3,690 | 3,630 | 3,645 | 19,900 |
| 2026/01/30 | 3,710 | 3,720 | 3,610 | 3,650 | 48,000 |
| 2026/01/29 | 3,700 | 3,800 | 3,630 | 3,715 | 107,700 |
| 2026/01/28 | 4,000 | 4,000 | 3,890 | 3,905 | 92,000 |
| 2026/01/27 | 3,990 | 4,010 | 3,945 | 4,010 | 27,400 |
| 2026/01/26 | 3,975 | 4,030 | 3,950 | 3,990 | 22,800 |
| 2026/01/23 | 3,930 | 4,000 | 3,930 | 3,975 | 16,800 |
| 2026/01/22 | 3,990 | 3,990 | 3,900 | 3,915 | 12,700 |
| 2026/01/21 | 3,950 | 3,970 | 3,870 | 3,965 | 15,400 |
| 2026/01/20 | 4,020 | 4,020 | 3,950 | 4,000 | 19,400 |
| 2026/01/19 | 4,015 | 4,015 | 3,940 | 4,000 | 31,800 |
| 2026/01/16 | 3,995 | 4,020 | 3,910 | 3,975 | 39,800 |
| 2026/01/15 | 3,885 | 3,970 | 3,845 | 3,965 | 41,500 |
| 2026/01/14 | 3,740 | 3,845 | 3,735 | 3,825 | 40,600 |
| 2026/01/13 | 3,735 | 3,755 | 3,680 | 3,715 | 22,500 |
| 2026/01/09 | 3,725 | 3,735 | 3,720 | 3,720 | 3,100 |
| 2026/01/08 | 3,750 | 3,750 | 3,700 | 3,710 | 14,800 |
| 2026/01/07 | 3,740 | 3,770 | 3,710 | 3,745 | 17,300 |
| 2026/01/06 | 3,740 | 3,760 | 3,725 | 3,725 | 7,500 |
| 2026/01/05 | 3,740 | 3,785 | 3,705 | 3,730 | 18,300 |
| 2025/12/30 | 3,770 | 3,770 | 3,705 | 3,715 | 17,700 |
| 2025/12/29 | 3,825 | 3,830 | 3,770 | 3,770 | 18,900 |
| 2025/12/26 | 3,875 | 3,875 | 3,810 | 3,825 | 9,800 |
| 2025/12/25 | 3,840 | 3,855 | 3,815 | 3,840 | 8,900 |
| 2025/12/24 | 3,835 | 3,850 | 3,800 | 3,840 | 10,500 |
| 2025/12/23 | 3,825 | 3,880 | 3,815 | 3,835 | 10,600 |
| 2025/12/22 | 3,865 | 3,885 | 3,830 | 3,830 | 4,400 |
| 2025/12/19 | 3,830 | 3,880 | 3,825 | 3,840 | 5,900 |
| 2025/12/18 | 3,845 | 3,890 | 3,830 | 3,830 | 8,800 |
| 2025/12/17 | 3,865 | 3,875 | 3,830 | 3,840 | 6,000 |
| 2025/12/16 | 3,900 | 3,900 | 3,840 | 3,840 | 8,100 |
| 2025/12/15 | 3,855 | 3,910 | 3,850 | 3,900 | 7,300 |
| 2025/12/12 | 3,845 | 3,885 | 3,840 | 3,850 | 6,300 |
| 2025/12/11 | 3,895 | 3,895 | 3,825 | 3,830 | 11,100 |
| 2025/12/10 | 3,950 | 3,960 | 3,880 | 3,890 | 7,300 |
| 2025/12/09 | 3,935 | 3,935 | 3,885 | 3,920 | 7,300 |
| 2025/12/08 | 3,920 | 3,965 | 3,920 | 3,945 | 7,700 |
| 2025/12/05 | 3,875 | 3,965 | 3,835 | 3,925 | 14,600 |
| 2025/12/04 | 3,950 | 3,970 | 3,895 | 3,895 | 18,600 |
| 2025/12/03 | 3,960 | 3,975 | 3,930 | 3,935 | 7,600 |
| 2025/12/02 | 4,025 | 4,035 | 3,940 | 3,960 | 16,700 |
| 2025/12/01 | 4,040 | 4,050 | 3,995 | 4,020 | 16,300 |
| 2025/11/28 | 3,990 | 4,040 | 3,990 | 4,040 | 7,600 |
| 2025/11/27 | 3,995 | 4,015 | 3,955 | 3,990 | 8,100 |
| 2025/11/26 | 3,985 | 4,030 | 3,965 | 3,975 | 9,800 |
| 2025/11/25 | 4,155 | 4,155 | 3,900 | 3,940 | 29,100 |
| 2025/11/21 | 3,985 | 4,200 | 3,985 | 4,145 | 55,800 |
| 2025/11/20 | 3,975 | 4,055 | 3,970 | 4,010 | 19,000 |
| 2025/11/19 | 3,955 | 3,980 | 3,885 | 3,970 | 12,700 |
| 2025/11/18 | 4,070 | 4,070 | 3,955 | 3,955 | 9,900 |
| 2025/11/17 | 4,070 | 4,075 | 3,965 | 4,075 | 10,800 |
| 2025/11/14 | 4,015 | 4,050 | 3,965 | 4,000 | 16,000 |
| 2025/11/13 | 4,030 | 4,080 | 4,010 | 4,045 | 31,100 |
| 2025/11/12 | 4,010 | 4,100 | 4,010 | 4,045 | 32,200 |
| 2025/11/11 | 4,125 | 4,140 | 4,005 | 4,030 | 20,100 |
| 2025/11/10 | 4,095 | 4,150 | 3,985 | 4,055 | 38,500 |
| 2025/11/07 | 3,950 | 4,080 | 3,910 | 4,080 | 56,300 |
| 2025/11/06 | 3,825 | 3,910 | 3,730 | 3,885 | 44,900 |
| 2025/11/05 | 3,605 | 3,835 | 3,585 | 3,760 | 42,100 |
| 2025/11/04 | 3,685 | 3,780 | 3,600 | 3,665 | 35,200 |
| 2025/10/31 | 3,560 | 3,670 | 3,540 | 3,660 | 37,200 |
| 2025/10/30 | 3,810 | 3,810 | 3,535 | 3,590 | 117,900 |
| 2025/10/29 | 3,855 | 3,855 | 3,630 | 3,725 | 103,400 |
| 2025/10/28 | 3,920 | 3,935 | 3,820 | 3,830 | 21,700 |
| 2025/10/27 | 3,820 | 3,900 | 3,820 | 3,880 | 23,200 |
| 2025/10/24 | 3,860 | 3,860 | 3,780 | 3,785 | 10,700 |
| 2025/10/23 | 3,840 | 3,855 | 3,780 | 3,850 | 9,300 |
| 2025/10/22 | 3,745 | 3,930 | 3,745 | 3,850 | 24,400 |
| 2025/10/21 | 3,730 | 3,760 | 3,655 | 3,720 | 15,600 |
| 2025/10/20 | 3,685 | 3,735 | 3,650 | 3,665 | 9,100 |
| 2025/10/17 | 3,645 | 3,660 | 3,615 | 3,625 | 6,400 |
| 2025/10/16 | 3,720 | 3,730 | 3,640 | 3,655 | 9,800 |
| 2025/10/15 | 3,570 | 3,690 | 3,570 | 3,680 | 14,200 |
| 2025/10/14 | 3,690 | 3,715 | 3,545 | 3,570 | 28,700 |
| 2025/10/10 | 3,810 | 3,815 | 3,730 | 3,760 | 9,200 |
| 2025/10/09 | 3,870 | 3,905 | 3,830 | 3,850 | 6,300 |
| 2025/10/08 | 3,870 | 3,895 | 3,800 | 3,870 | 16,100 |
| 2025/10/07 | 3,845 | 3,845 | 3,725 | 3,800 | 8,600 |
| 2025/10/06 | 3,795 | 3,840 | 3,740 | 3,805 | 13,500 |
| 2025/10/03 | 3,765 | 3,795 | 3,740 | 3,745 | 6,100 |
| 2025/10/02 | 3,865 | 3,920 | 3,770 | 3,810 | 15,000 |
| 2025/10/01 | 3,810 | 3,945 | 3,810 | 3,865 | 20,600 |
| 2025/09/30 | 3,915 | 3,915 | 3,800 | 3,825 | 7,300 |
| 2025/09/29 | 3,940 | 3,940 | 3,845 | 3,905 | 14,500 |
| 2025/09/26 | 3,855 | 3,885 | 3,855 | 3,870 | 6,800 |
| 2025/09/25 | 3,855 | 3,860 | 3,800 | 3,830 | 7,000 |
| 2025/09/24 | 3,885 | 3,895 | 3,785 | 3,895 | 10,500 |
| 2025/09/22 | 3,900 | 3,930 | 3,845 | 3,870 | 6,500 |
| 2025/09/19 | 3,935 | 3,935 | 3,820 | 3,890 | 16,100 |
| 2025/09/18 | 3,745 | 4,100 | 3,730 | 3,980 | 66,900 |
| 2025/09/17 | 3,750 | 3,785 | 3,705 | 3,740 | 8,600 |
| 2025/09/16 | 3,840 | 3,840 | 3,645 | 3,750 | 29,100 |
| 2025/09/12 | 3,910 | 3,910 | 3,830 | 3,840 | 12,100 |
| 2025/09/11 | 3,800 | 3,865 | 3,770 | 3,865 | 9,500 |
| 2025/09/10 | 3,790 | 3,790 | 3,755 | 3,770 | 6,100 |
| 2025/09/09 | 3,755 | 3,855 | 3,755 | 3,790 | 12,500 |
| 2025/09/08 | 3,795 | 3,810 | 3,715 | 3,740 | 12,900 |
| 2025/09/05 | 3,700 | 3,830 | 3,685 | 3,725 | 35,500 |
| 2025/09/04 | 3,755 | 3,755 | 3,655 | 3,660 | 5,600 |
| 2025/09/03 | 3,765 | 3,765 | 3,685 | 3,685 | 9,300 |
| 2025/09/02 | 3,845 | 3,850 | 3,750 | 3,795 | 11,100 |
| 2025/09/01 | 3,870 | 3,875 | 3,790 | 3,840 | 10,000 |
| 2025/08/29 | 3,945 | 3,945 | 3,845 | 3,875 | 11,200 |
| 2025/08/28 | 3,920 | 4,035 | 3,870 | 3,945 | 37,700 |
| 2025/08/27 | 4,000 | 4,000 | 3,860 | 3,885 | 23,500 |
| 2025/08/26 | 4,180 | 4,180 | 3,980 | 4,015 | 29,600 |
| 2025/08/25 | 4,235 | 4,255 | 4,190 | 4,200 | 14,000 |
| 2025/08/22 | 4,240 | 4,240 | 4,175 | 4,195 | 15,100 |
| 2025/08/21 | 4,135 | 4,245 | 4,135 | 4,240 | 20,700 |
| 2025/08/20 | 4,120 | 4,190 | 4,105 | 4,175 | 10,900 |
| 2025/08/19 | 4,200 | 4,210 | 4,140 | 4,155 | 12,600 |
| 2025/08/18 | 4,135 | 4,235 | 4,130 | 4,180 | 25,800 |
| 2025/08/15 | 4,050 | 4,185 | 4,030 | 4,135 | 33,200 |
| 2025/08/14 | 4,085 | 4,125 | 4,040 | 4,065 | 13,000 |
| 2025/08/13 | 4,085 | 4,125 | 4,025 | 4,085 | 25,200 |
| 2025/08/12 | 3,895 | 3,965 | 3,890 | 3,950 | 12,400 |
| 2025/08/08 | 3,980 | 3,985 | 3,850 | 3,880 | 18,500 |
| 2025/08/07 | 4,055 | 4,055 | 3,945 | 3,965 | 35,500 |
| 2025/08/06 | 4,150 | 4,150 | 3,970 | 4,035 | 45,500 |
| 2025/08/05 | 4,145 | 4,175 | 4,100 | 4,155 | 24,600 |
| 2025/08/04 | 3,980 | 4,130 | 3,980 | 4,115 | 24,900 |
| 2025/08/01 | 4,030 | 4,160 | 3,995 | 4,150 | 34,000 |
| 2025/07/31 | 3,805 | 4,065 | 3,805 | 4,055 | 116,200 |
| 2025/07/30 | 3,695 | 3,785 | 3,650 | 3,750 | 45,800 |
| 2025/07/29 | 3,710 | 3,710 | 3,635 | 3,665 | 10,000 |
| 2025/07/28 | 3,665 | 3,700 | 3,625 | 3,695 | 11,200 |
| 2025/07/25 | 3,670 | 3,735 | 3,585 | 3,620 | 13,200 |
| 2025/07/24 | 3,645 | 3,705 | 3,625 | 3,650 | 15,600 |
| 2025/07/23 | 3,615 | 3,645 | 3,540 | 3,635 | 13,400 |
| 2025/07/22 | 3,640 | 3,655 | 3,600 | 3,615 | 11,000 |
| 2025/07/18 | 3,600 | 3,635 | 3,585 | 3,625 | 10,000 |
| 2025/07/17 | 3,570 | 3,645 | 3,540 | 3,635 | 7,300 |
| 2025/07/16 | 3,550 | 3,645 | 3,535 | 3,550 | 11,900 |
| 2025/07/15 | 3,505 | 3,590 | 3,495 | 3,550 | 14,400 |
| 2025/07/14 | 3,460 | 3,500 | 3,405 | 3,500 | 12,000 |
| 2025/07/11 | 3,500 | 3,530 | 3,440 | 3,465 | 10,800 |
| 2025/07/10 | 3,555 | 3,555 | 3,495 | 3,495 | 5,800 |
| 2025/07/09 | 3,630 | 3,660 | 3,510 | 3,555 | 14,800 |
| 2025/07/08 | 3,575 | 3,620 | 3,575 | 3,600 | 4,600 |
| 2025/07/07 | 3,555 | 3,625 | 3,550 | 3,565 | 8,000 |
| 2025/07/04 | 3,610 | 3,670 | 3,570 | 3,580 | 7,600 |
| 2025/07/03 | 3,655 | 3,655 | 3,590 | 3,605 | 10,500 |
| 2025/07/02 | 3,795 | 3,795 | 3,655 | 3,655 | 27,400 |
| 2025/07/01 | 3,845 | 3,900 | 3,800 | 3,835 | 18,700 |
| 2025/06/30 | 3,860 | 3,970 | 3,830 | 3,845 | 22,800 |
| 2025/06/27 | 3,850 | 3,860 | 3,770 | 3,825 | 16,600 |
| 2025/06/26 | 3,935 | 3,935 | 3,790 | 3,820 | 25,500 |
| 2025/06/25 | 4,030 | 4,030 | 3,890 | 3,890 | 18,000 |
| 2025/06/24 | 3,800 | 4,025 | 3,755 | 3,990 | 56,800 |
| 2025/06/23 | 3,775 | 3,825 | 3,700 | 3,760 | 30,900 |
| 2025/06/20 | 3,870 | 3,880 | 3,765 | 3,820 | 18,300 |
| 2025/06/19 | 3,880 | 3,890 | 3,820 | 3,840 | 19,900 |
| 2025/06/18 | 3,785 | 4,000 | 3,780 | 3,900 | 56,700 |
| 2025/06/17 | 3,820 | 3,900 | 3,765 | 3,780 | 35,600 |
| 2025/06/16 | 3,705 | 3,870 | 3,675 | 3,790 | 34,400 |
| 2025/06/13 | 3,840 | 3,895 | 3,700 | 3,700 | 38,900 |
| 2025/06/12 | 3,895 | 3,915 | 3,850 | 3,850 | 17,500 |
| 2025/06/11 | 3,900 | 3,900 | 3,815 | 3,895 | 25,000 |
| 2025/06/10 | 3,810 | 3,905 | 3,810 | 3,900 | 27,500 |
| 2025/06/09 | 3,885 | 3,915 | 3,800 | 3,830 | 28,100 |
| 2025/06/06 | 3,810 | 4,025 | 3,810 | 3,885 | 57,700 |
| 2025/06/05 | 3,960 | 4,030 | 3,805 | 3,810 | 44,800 |
| 2025/06/04 | 3,950 | 4,085 | 3,935 | 4,000 | 49,700 |
| 2025/06/03 | 3,955 | 4,045 | 3,905 | 3,985 | 45,300 |
| 2025/06/02 | 4,215 | 4,220 | 3,965 | 4,025 | 104,300 |
| 2025/05/30 | 4,000 | 4,485 | 3,995 | 4,285 | 215,400 |
| 2025/05/29 | 3,795 | 3,920 | 3,725 | 3,865 | 72,900 |
| 2025/05/28 | 3,515 | 3,835 | 3,510 | 3,725 | 84,800 |
| 2025/05/27 | 3,425 | 3,475 | 3,425 | 3,445 | 7,100 |
| 2025/05/26 | 3,470 | 3,490 | 3,400 | 3,440 | 15,500 |
| 2025/05/23 | 3,465 | 3,550 | 3,430 | 3,480 | 33,000 |
| 2025/05/22 | 3,255 | 3,450 | 3,255 | 3,450 | 70,800 |
| 2025/05/21 | 3,200 | 3,230 | 3,195 | 3,230 | 7,300 |
| 2025/05/20 | 3,245 | 3,265 | 3,200 | 3,245 | 16,400 |
| 2025/05/19 | 3,145 | 3,270 | 3,105 | 3,255 | 27,200 |
| 2025/05/16 | 3,185 | 3,280 | 3,150 | 3,150 | 24,900 |
| 2025/05/15 | 3,040 | 3,235 | 3,035 | 3,185 | 20,600 |
| 2025/05/14 | 3,210 | 3,300 | 3,100 | 3,105 | 34,400 |
| 2025/05/13 | 3,395 | 3,395 | 3,085 | 3,245 | 87,300 |
| 2025/05/12 | 3,465 | 3,470 | 3,200 | 3,395 | 194,100 |
| 2025/05/09 | 3,145 | 3,450 | 2,920 | 3,395 | 365,200 |
| 2025/05/08 | 3,000 | 3,145 | 2,892 | 3,145 | 346,400 |
| 2025/05/07 | 2,590 | 2,642 | 2,590 | 2,642 | 5,500 |
| 2025/05/02 | 2,581 | 2,590 | 2,542 | 2,590 | 3,500 |
| 2025/05/01 | 2,580 | 2,590 | 2,566 | 2,581 | 2,300 |
| 2025/04/30 | 2,550 | 2,596 | 2,550 | 2,566 | 1,300 |
| 2025/04/28 | 2,581 | 2,583 | 2,548 | 2,549 | 2,800 |
| 2025/04/25 | 2,586 | 2,586 | 2,542 | 2,569 | 4,200 |
| 2025/04/24 | 2,502 | 2,596 | 2,499 | 2,536 | 7,600 |
| 2025/04/23 | 2,546 | 2,546 | 2,500 | 2,500 | 2,200 |
| 2025/04/22 | 2,546 | 2,546 | 2,546 | 2,546 | 400 |
| 2025/04/21 | 2,549 | 2,569 | 2,540 | 2,540 | 1,400 |