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 |
|---|---|---|---|---|---|
| 2007/12/28 | 382,000 | 385,000 | 378,000 | 379,000 | 55 |
| 2007/12/27 | 388,000 | 392,000 | 382,000 | 382,000 | 38 |
| 2007/12/26 | 380,000 | 393,000 | 378,000 | 392,000 | 78 |
| 2007/12/25 | 393,000 | 393,000 | 379,000 | 381,000 | 43 |
| 2007/12/21 | 380,000 | 383,000 | 373,000 | 379,000 | 60 |
| 2007/12/20 | 380,000 | 393,000 | 375,000 | 378,000 | 46 |
| 2007/12/19 | 388,000 | 405,000 | 385,000 | 385,000 | 39 |
| 2007/12/18 | 366,000 | 388,000 | 366,000 | 388,000 | 77 |
| 2007/12/17 | 400,000 | 400,000 | 380,000 | 381,000 | 109 |
| 2007/12/14 | 409,000 | 410,000 | 400,000 | 400,000 | 89 |
| 2007/12/13 | 418,000 | 420,000 | 405,000 | 406,000 | 69 |
| 2007/12/12 | 405,000 | 425,000 | 400,000 | 419,000 | 85 |
| 2007/12/11 | 411,000 | 415,000 | 408,000 | 410,000 | 90 |
| 2007/12/10 | 431,000 | 431,000 | 404,000 | 408,000 | 170 |
| 2007/12/07 | 441,000 | 441,000 | 429,000 | 433,000 | 61 |
| 2007/12/06 | 454,000 | 455,000 | 437,000 | 439,000 | 138 |
| 2007/12/05 | 427,000 | 443,000 | 427,000 | 443,000 | 58 |
| 2007/12/04 | 452,000 | 454,000 | 432,000 | 432,000 | 134 |
| 2007/12/03 | 438,000 | 445,000 | 420,000 | 445,000 | 131 |
| 2007/11/30 | 452,000 | 455,000 | 435,000 | 443,000 | 92 |
| 2007/11/29 | 463,000 | 468,000 | 439,000 | 451,000 | 227 |
| 2007/11/28 | 417,000 | 448,000 | 410,000 | 448,000 | 201 |
| 2007/11/27 | 405,000 | 417,000 | 395,000 | 414,000 | 63 |
| 2007/11/26 | 413,000 | 414,000 | 405,000 | 410,000 | 50 |
| 2007/11/22 | 400,000 | 416,000 | 387,000 | 408,000 | 83 |
| 2007/11/21 | 415,000 | 435,000 | 403,000 | 405,000 | 114 |
| 2007/11/20 | 389,000 | 415,000 | 385,000 | 415,000 | 150 |
| 2007/11/19 | 454,000 | 454,000 | 411,000 | 414,000 | 145 |
| 2007/11/16 | 455,000 | 456,000 | 440,000 | 451,000 | 76 |
| 2007/11/15 | 462,000 | 479,000 | 451,000 | 460,000 | 158 |
| 2007/11/14 | 456,000 | 469,000 | 447,000 | 467,000 | 217 |
| 2007/11/13 | 417,000 | 439,000 | 415,000 | 436,000 | 144 |
| 2007/11/12 | 413,000 | 424,000 | 397,000 | 424,000 | 289 |
| 2007/11/09 | 454,000 | 454,000 | 439,000 | 443,000 | 101 |
| 2007/11/08 | 450,000 | 463,000 | 426,000 | 463,000 | 266 |
| 2007/11/07 | 470,000 | 479,000 | 454,000 | 461,000 | 187 |
| 2007/11/06 | 500,000 | 507,000 | 460,000 | 462,000 | 301 |
| 2007/11/05 | 500,000 | 520,000 | 500,000 | 502,000 | 196 |
| 2007/11/02 | 488,000 | 509,000 | 479,000 | 499,000 | 384 |
| 2007/11/01 | 529,000 | 540,000 | 506,000 | 508,000 | 362 |
| 2007/10/31 | 545,000 | 545,000 | 525,000 | 525,000 | 270 |
| 2007/10/30 | 563,000 | 567,000 | 544,000 | 547,000 | 395 |
| 2007/10/29 | 579,000 | 580,000 | 564,000 | 565,000 | 499 |
| 2007/10/26 | 535,000 | 575,000 | 530,000 | 561,000 | 1,140 |
| 2007/10/25 | 626,000 | 626,000 | 598,000 | 615,000 | 395 |
| 2007/10/24 | 610,000 | 622,000 | 604,000 | 616,000 | 535 |
| 2007/10/23 | 620,000 | 632,000 | 600,000 | 600,000 | 987 |
| 2007/10/22 | 578,000 | 610,000 | 570,000 | 600,000 | 1,131 |
| 2007/10/19 | 634,000 | 636,000 | 608,000 | 618,000 | 1,047 |
| 2007/10/18 | 596,000 | 635,000 | 590,000 | 628,000 | 1,645 |
| 2007/10/17 | 563,000 | 600,000 | 543,000 | 590,000 | 975 |
| 2007/10/16 | 580,000 | 590,000 | 565,000 | 568,000 | 500 |
| 2007/10/15 | 639,000 | 647,000 | 593,000 | 604,000 | 986 |
| 2007/10/12 | 638,000 | 654,000 | 629,000 | 630,000 | 1,008 |
| 2007/10/11 | 659,000 | 664,000 | 620,000 | 656,000 | 3,470 |
| 2007/10/10 | 649,000 | 697,000 | 583,000 | 630,000 | 8,020 |
| 2007/10/09 | 590,000 | 653,000 | 585,000 | 649,000 | 7,043 |
| 2007/10/05 | 535,000 | 560,000 | 524,000 | 560,000 | 1,508 |
| 2007/10/04 | 522,000 | 548,000 | 521,000 | 527,000 | 792 |
| 2007/10/03 | 530,000 | 540,000 | 518,000 | 526,000 | 1,057 |
| 2007/10/02 | 549,000 | 567,000 | 520,000 | 520,000 | 2,569 |
| 2007/10/01 | 476,000 | 526,000 | 470,000 | 525,000 | 1,213 |
| 2007/09/28 | 499,000 | 501,000 | 465,000 | 476,000 | 515 |
| 2007/09/27 | 511,000 | 515,000 | 487,000 | 492,000 | 931 |
| 2007/09/26 | 459,000 | 497,000 | 452,000 | 497,000 | 1,217 |
| 2007/09/25 | 455,000 | 470,000 | 437,000 | 451,000 | 384 |
| 2007/09/21 | 475,000 | 475,000 | 455,000 | 464,000 | 439 |
| 2007/09/20 | 520,000 | 522,000 | 472,000 | 480,000 | 759 |
| 2007/09/19 | 530,000 | 543,000 | 507,000 | 518,000 | 1,956 |
| 2007/09/18 | 458,000 | 504,000 | 446,000 | 500,000 | 2,450 |
| 2007/09/14 | 456,000 | 479,000 | 449,000 | 456,000 | 706 |
| 2007/09/13 | 477,000 | 485,000 | 447,000 | 451,000 | 587 |
| 2007/09/12 | 534,000 | 535,000 | 436,000 | 460,000 | 1,093 |
| 2007/09/11 | 530,000 | 543,000 | 519,000 | 521,000 | 917 |
| 2007/09/10 | 540,000 | 552,000 | 511,000 | 511,000 | 1,563 |
| 2007/09/07 | 615,000 | 626,000 | 561,000 | 570,000 | 3,212 |
| 2007/09/06 | 523,000 | 595,000 | 512,000 | 595,000 | 3,089 |
| 2007/09/05 | 568,000 | 610,000 | 531,000 | 539,000 | 6,183 |
| 2007/09/04 | 488,000 | 528,000 | 479,000 | 528,000 | 3,875 |
| 2007/09/03 | 459,000 | 478,000 | 446,000 | 478,000 | 1,607 |
| 2007/08/31 | 442,000 | 460,000 | 428,000 | 444,000 | 943 |
| 2007/08/30 | 455,000 | 460,000 | 435,000 | 442,000 | 619 |
| 2007/08/29 | 433,000 | 448,000 | 427,000 | 440,000 | 698 |
| 2007/08/28 | 428,000 | 462,000 | 426,000 | 453,000 | 1,051 |
| 2007/08/27 | 462,000 | 465,000 | 430,000 | 442,000 | 1,084 |
| 2007/08/24 | 434,000 | 469,000 | 426,000 | 432,000 | 2,880 |
| 2007/08/23 | 395,000 | 419,000 | 388,000 | 419,000 | 1,800 |
| 2007/08/22 | 324,000 | 369,000 | 324,000 | 369,000 | 1,632 |
| 2007/08/21 | 320,000 | 335,000 | 312,000 | 319,000 | 353 |
| 2007/08/20 | 310,000 | 340,000 | 305,000 | 310,000 | 376 |
| 2007/08/17 | 326,000 | 346,000 | 303,000 | 309,000 | 393 |
| 2007/08/16 | 330,000 | 350,000 | 312,000 | 321,000 | 296 |
| 2007/08/15 | 313,000 | 360,000 | 305,000 | 340,000 | 594 |
| 2007/08/14 | 310,000 | 310,000 | 302,000 | 310,000 | 132 |
| 2007/08/13 | 325,000 | 329,000 | 310,000 | 311,000 | 163 |
| 2007/08/10 | 322,000 | 330,000 | 313,000 | 320,000 | 249 |
| 2007/08/09 | 360,000 | 365,000 | 340,000 | 342,000 | 311 |
| 2007/08/08 | 360,000 | 371,000 | 335,000 | 340,000 | 469 |
| 2007/08/07 | 407,000 | 410,000 | 374,000 | 374,000 | 154 |
| 2007/08/06 | 400,000 | 400,000 | 390,000 | 397,000 | 141 |
| 2007/08/03 | 430,000 | 430,000 | 408,000 | 410,000 | 133 |
| 2007/08/02 | 446,000 | 457,000 | 404,000 | 420,000 | 325 |
| 2007/08/01 | 446,000 | 455,000 | 440,000 | 444,000 | 153 |
| 2007/07/31 | 453,000 | 465,000 | 445,000 | 451,000 | 298 |
| 2007/07/30 | 417,000 | 445,000 | 414,000 | 444,000 | 338 |
| 2007/07/27 | 438,000 | 442,000 | 422,000 | 427,000 | 288 |
| 2007/07/26 | 459,000 | 483,000 | 445,000 | 456,000 | 646 |
| 2007/07/25 | 465,000 | 478,000 | 460,000 | 469,000 | 539 |
| 2007/07/24 | 447,000 | 487,000 | 441,000 | 480,000 | 1,161 |
| 2007/07/23 | 465,000 | 470,000 | 438,000 | 444,000 | 991 |
| 2007/07/20 | 497,000 | 515,000 | 481,000 | 481,000 | 643 |
| 2007/07/19 | 493,000 | 526,000 | 492,000 | 501,000 | 1,251 |
| 2007/07/18 | 501,000 | 520,000 | 482,000 | 498,000 | 1,201 |
| 2007/07/17 | 538,000 | 546,000 | 500,000 | 500,000 | 827 |
| 2007/07/13 | 575,000 | 576,000 | 535,000 | 548,000 | 800 |
| 2007/07/12 | 575,000 | 593,000 | 549,000 | 560,000 | 706 |
| 2007/07/11 | 589,000 | 592,000 | 574,000 | 578,000 | 668 |
| 2007/07/10 | 618,000 | 630,000 | 585,000 | 596,000 | 1,820 |
| 2007/07/09 | 570,000 | 607,000 | 569,000 | 601,000 | 1,780 |
| 2007/07/06 | 547,000 | 597,000 | 533,000 | 575,000 | 2,218 |
| 2007/07/05 | 607,000 | 610,000 | 543,000 | 550,000 | 1,398 |
| 2007/07/04 | 633,000 | 648,000 | 602,000 | 614,000 | 1,247 |
| 2007/07/03 | 664,000 | 667,000 | 628,000 | 629,000 | 1,474 |
| 2007/07/02 | 625,000 | 664,000 | 623,000 | 644,000 | 3,502 |
| 2007/06/29 | 633,000 | 675,000 | 615,000 | 622,000 | 2,120 |
| 2007/06/28 | 691,000 | 710,000 | 650,000 | 653,000 | 3,655 |
| 2007/06/27 | 591,000 | 694,000 | 583,000 | 661,000 | 6,533 |
| 2007/06/26 | 700,000 | 700,000 | 620,000 | 621,000 | 4,288 |
| 2007/06/25 | 751,000 | 775,000 | 720,000 | 720,000 | 3,513 |
| 2007/06/22 | 822,000 | 837,000 | 712,000 | 781,000 | 8,734 |
| 2007/06/21 | 734,000 | 807,000 | 732,000 | 776,000 | 11,543 |
| 2007/06/20 | 635,000 | 724,000 | 634,000 | 724,000 | 12,934 |
| 2007/06/19 | 564,000 | 654,000 | 543,000 | 625,000 | 13,596 |
| 2007/06/18 | 567,000 | 581,000 | 544,000 | 554,000 | 3,479 |
| 2007/06/15 | 544,000 | 619,000 | 528,000 | 573,000 | 14,132 |
| 2007/06/14 | 524,000 | 524,000 | 520,000 | 524,000 | 890 |
| 2007/06/13 | 415,000 | 474,000 | 406,000 | 474,000 | 4,983 |
| 2007/06/12 | 475,000 | 493,000 | 415,000 | 424,000 | 11,431 |
| 2007/06/11 | 460,000 | 465,000 | 448,000 | 465,000 | 2,214 |
| 2007/06/08 | 365,000 | 415,000 | 360,000 | 415,000 | 9,596 |