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 |
|---|---|---|---|---|---|
| 2008/12/30 | 199,000 | 199,000 | 195,200 | 196,000 | 7 |
| 2008/12/29 | 195,000 | 199,000 | 195,000 | 199,000 | 22 |
| 2008/12/26 | 194,000 | 203,900 | 193,000 | 199,800 | 18 |
| 2008/12/25 | 210,000 | 210,000 | 190,900 | 197,000 | 22 |
| 2008/12/24 | 216,000 | 216,000 | 206,000 | 208,000 | 25 |
| 2008/12/22 | 230,000 | 230,000 | 217,000 | 220,000 | 10 |
| 2008/12/19 | 219,000 | 220,000 | 218,000 | 218,000 | 9 |
| 2008/12/18 | 220,000 | 220,000 | 216,000 | 220,000 | 23 |
| 2008/12/17 | 225,400 | 226,200 | 222,100 | 223,800 | 28 |
| 2008/12/16 | 229,900 | 232,000 | 220,500 | 228,000 | 18 |
| 2008/12/15 | 223,500 | 233,900 | 223,500 | 233,900 | 7 |
| 2008/12/12 | 227,600 | 227,600 | 227,000 | 227,000 | 3 |
| 2008/12/11 | 240,100 | 240,100 | 228,300 | 228,300 | 8 |
| 2008/12/10 | 223,100 | 231,200 | 223,100 | 228,000 | 9 |
| 2008/12/09 | 230,000 | 239,000 | 230,000 | 239,000 | 17 |
| 2008/12/08 | 215,100 | 227,000 | 215,100 | 227,000 | 9 |
| 2008/12/05 | 223,000 | 223,000 | 211,000 | 215,000 | 18 |
| 2008/12/04 | 232,400 | 232,400 | 226,000 | 226,000 | 19 |
| 2008/12/03 | 237,000 | 239,000 | 236,400 | 236,400 | 14 |
| 2008/12/02 | 238,000 | 245,000 | 234,000 | 245,000 | 12 |
| 2008/12/01 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2008/11/28 | 235,500 | 246,000 | 235,500 | 246,000 | 7 |
| 2008/11/27 | 243,000 | 245,000 | 241,000 | 245,000 | 11 |
| 2008/11/26 | 243,000 | 252,000 | 243,000 | 247,000 | 13 |
| 2008/11/25 | 265,000 | 265,000 | 255,000 | 255,000 | 7 |
| 2008/11/21 | 258,000 | 258,000 | 247,000 | 254,900 | 9 |
| 2008/11/20 | 279,000 | 279,000 | 248,000 | 254,000 | 36 |
| 2008/11/19 | 283,700 | 284,900 | 275,000 | 275,000 | 5 |
| 2008/11/18 | 279,800 | 279,800 | 279,800 | 279,800 | 2 |
| 2008/11/17 | 286,000 | 286,000 | 272,000 | 280,000 | 11 |
| 2008/11/14 | 283,000 | 285,000 | 273,300 | 282,000 | 11 |
| 2008/11/13 | 283,000 | 283,000 | 272,000 | 281,000 | 12 |
| 2008/11/12 | 284,900 | 286,000 | 283,000 | 283,000 | 18 |
| 2008/11/11 | 280,000 | 286,000 | 280,000 | 285,000 | 28 |
| 2008/11/10 | 280,000 | 280,000 | 272,000 | 272,000 | 4 |
| 2008/11/07 | 260,000 | 260,000 | 260,000 | 260,000 | 6 |
| 2008/11/06 | 271,600 | 276,000 | 271,500 | 276,000 | 8 |
| 2008/11/05 | 269,100 | 288,000 | 269,100 | 286,000 | 16 |
| 2008/11/04 | 272,000 | 280,000 | 272,000 | 273,100 | 16 |
| 2008/10/31 | 280,000 | 280,000 | 280,000 | 280,000 | 6 |
| 2008/10/30 | 280,000 | 280,000 | 278,000 | 280,000 | 13 |
| 2008/10/29 | 292,000 | 295,000 | 278,000 | 292,000 | 12 |
| 2008/10/28 | 289,000 | 289,000 | 276,000 | 276,000 | 40 |
| 2008/10/27 | 278,000 | 295,000 | 278,000 | 281,000 | 56 |
| 2008/10/24 | 295,000 | 295,000 | 278,000 | 278,000 | 18 |
| 2008/10/23 | 289,400 | 289,400 | 270,500 | 278,300 | 11 |
| 2008/10/22 | 298,900 | 299,000 | 281,400 | 281,400 | 9 |
| 2008/10/21 | 303,000 | 303,000 | 299,000 | 299,000 | 7 |
| 2008/10/20 | 299,900 | 299,900 | 283,900 | 299,000 | 8 |
| 2008/10/17 | 300,000 | 300,000 | 300,000 | 300,000 | 9 |
| 2008/10/16 | 281,200 | 281,200 | 261,200 | 270,000 | 8 |
| 2008/10/15 | 296,100 | 315,000 | 291,000 | 295,000 | 35 |
| 2008/10/14 | 276,100 | 276,100 | 276,100 | 276,100 | 13 |
| 2008/10/10 | 245,900 | 245,900 | 223,000 | 236,100 | 33 |
| 2008/10/09 | 235,100 | 262,000 | 235,100 | 261,000 | 18 |
| 2008/10/08 | 261,000 | 263,000 | 249,000 | 250,000 | 70 |
| 2008/10/07 | 279,000 | 289,000 | 256,000 | 289,000 | 26 |
| 2008/10/06 | 300,000 | 310,000 | 295,000 | 300,000 | 85 |
| 2008/10/03 | 301,000 | 301,000 | 291,000 | 291,100 | 24 |
| 2008/10/02 | 310,000 | 312,000 | 310,000 | 310,000 | 33 |
| 2008/10/01 | 310,000 | 310,000 | 305,000 | 310,000 | 21 |
| 2008/09/30 | 298,000 | 298,000 | 294,000 | 298,000 | 11 |
| 2008/09/29 | 311,000 | 313,000 | 309,000 | 309,000 | 17 |
| 2008/09/26 | 315,000 | 315,000 | 310,000 | 310,000 | 6 |
| 2008/09/25 | 310,000 | 310,000 | 310,000 | 310,000 | 9 |
| 2008/09/24 | 310,000 | 315,000 | 307,000 | 315,000 | 20 |
| 2008/09/22 | 327,000 | 327,000 | 315,000 | 315,000 | 8 |
| 2008/09/19 | 325,000 | 327,000 | 317,000 | 317,000 | 38 |
| 2008/09/18 | 310,000 | 315,000 | 310,000 | 312,000 | 10 |
| 2008/09/17 | 326,000 | 328,000 | 316,000 | 325,000 | 50 |
| 2008/09/16 | 271,000 | 348,000 | 271,000 | 311,000 | 108 |
| 2008/09/12 | 290,000 | 306,000 | 290,000 | 304,000 | 48 |
| 2008/09/11 | 287,000 | 287,000 | 287,000 | 287,000 | 2 |
| 2008/09/10 | 289,900 | 290,000 | 278,000 | 285,000 | 16 |
| 2008/09/09 | 296,800 | 296,800 | 293,100 | 293,100 | 5 |
| 2008/09/08 | 298,000 | 298,000 | 294,000 | 296,500 | 9 |
| 2008/09/05 | 293,000 | 293,700 | 292,000 | 292,100 | 34 |
| 2008/09/04 | 300,000 | 300,000 | 293,500 | 297,000 | 37 |
| 2008/09/03 | 298,200 | 301,000 | 292,100 | 294,100 | 24 |
| 2008/09/02 | 308,000 | 309,000 | 301,000 | 301,000 | 19 |
| 2008/09/01 | 308,000 | 308,000 | 304,000 | 308,000 | 9 |
| 2008/08/29 | 310,000 | 310,000 | 302,000 | 302,000 | 11 |
| 2008/08/28 | 310,000 | 310,000 | 300,000 | 308,000 | 12 |
| 2008/08/27 | 310,000 | 310,000 | 300,000 | 307,000 | 10 |
| 2008/08/26 | 308,000 | 309,000 | 307,000 | 309,000 | 28 |
| 2008/08/25 | 310,000 | 310,000 | 290,000 | 295,000 | 21 |
| 2008/08/22 | 304,000 | 308,000 | 303,000 | 308,000 | 11 |
| 2008/08/21 | 310,000 | 310,000 | 301,000 | 301,000 | 15 |
| 2008/08/20 | 312,000 | 312,000 | 307,000 | 309,000 | 13 |
| 2008/08/19 | 310,000 | 313,000 | 310,000 | 310,000 | 13 |
| 2008/08/18 | 310,000 | 314,000 | 310,000 | 313,000 | 30 |
| 2008/08/15 | 310,000 | 310,000 | 304,000 | 304,000 | 19 |
| 2008/08/14 | 308,000 | 310,000 | 304,000 | 304,000 | 23 |
| 2008/08/13 | 310,000 | 310,000 | 303,000 | 307,000 | 15 |
| 2008/08/12 | 308,000 | 309,000 | 308,000 | 308,000 | 4 |
| 2008/08/11 | 309,000 | 311,000 | 307,000 | 308,000 | 21 |
| 2008/08/08 | 310,000 | 310,000 | 308,000 | 309,000 | 12 |
| 2008/08/07 | 307,000 | 310,000 | 301,000 | 305,000 | 11 |
| 2008/08/06 | 308,000 | 310,000 | 308,000 | 309,000 | 4 |
| 2008/08/05 | 310,000 | 315,000 | 309,000 | 310,000 | 24 |
| 2008/08/04 | 310,000 | 310,000 | 309,000 | 310,000 | 35 |
| 2008/08/01 | 310,000 | 310,000 | 310,000 | 310,000 | 36 |
| 2008/07/31 | 311,000 | 311,000 | 310,000 | 310,000 | 17 |
| 2008/07/30 | 312,000 | 312,000 | 310,000 | 310,000 | 8 |
| 2008/07/29 | 311,000 | 311,000 | 310,000 | 310,000 | 7 |
| 2008/07/28 | 310,000 | 315,000 | 310,000 | 310,000 | 9 |
| 2008/07/25 | 310,000 | 312,000 | 310,000 | 310,000 | 24 |
| 2008/07/24 | 313,000 | 316,000 | 310,000 | 314,000 | 40 |
| 2008/07/23 | 311,000 | 317,000 | 311,000 | 312,000 | 24 |
| 2008/07/22 | 317,000 | 318,000 | 311,000 | 312,000 | 19 |
| 2008/07/18 | 315,000 | 318,000 | 315,000 | 317,000 | 7 |
| 2008/07/17 | 310,000 | 315,000 | 309,000 | 315,000 | 12 |
| 2008/07/16 | 305,000 | 311,000 | 301,000 | 311,000 | 36 |
| 2008/07/15 | 310,000 | 313,000 | 306,000 | 309,000 | 41 |
| 2008/07/14 | 310,000 | 311,000 | 310,000 | 311,000 | 9 |
| 2008/07/11 | 310,000 | 311,000 | 310,000 | 310,000 | 8 |
| 2008/07/10 | 310,000 | 310,000 | 310,000 | 310,000 | 45 |
| 2008/07/09 | 310,000 | 311,000 | 310,000 | 310,000 | 17 |
| 2008/07/08 | 311,000 | 311,000 | 310,000 | 311,000 | 17 |
| 2008/07/07 | 310,000 | 310,000 | 310,000 | 310,000 | 19 |
| 2008/07/04 | 311,000 | 314,000 | 310,000 | 310,000 | 29 |
| 2008/07/03 | 310,000 | 315,000 | 310,000 | 311,000 | 31 |
| 2008/07/02 | 310,000 | 312,000 | 310,000 | 310,000 | 27 |
| 2008/07/01 | 313,000 | 313,000 | 310,000 | 310,000 | 19 |
| 2008/06/30 | 312,000 | 318,000 | 312,000 | 313,000 | 17 |
| 2008/06/27 | 311,000 | 312,000 | 310,000 | 310,000 | 43 |
| 2008/06/26 | 320,000 | 321,000 | 315,000 | 317,000 | 22 |
| 2008/06/25 | 316,000 | 319,000 | 310,000 | 319,000 | 66 |
| 2008/06/24 | 310,000 | 317,000 | 310,000 | 313,000 | 36 |
| 2008/06/23 | 306,000 | 319,000 | 301,000 | 313,000 | 177 |
| 2008/06/20 | 308,000 | 308,000 | 297,000 | 297,000 | 23 |
| 2008/06/19 | 302,000 | 306,000 | 295,000 | 302,000 | 33 |
| 2008/06/18 | 309,000 | 313,000 | 306,000 | 306,000 | 30 |
| 2008/06/17 | 300,000 | 310,000 | 300,000 | 310,000 | 46 |
| 2008/06/16 | 299,000 | 299,000 | 293,000 | 296,000 | 21 |
| 2008/06/13 | 290,000 | 297,000 | 289,000 | 293,000 | 37 |
| 2008/06/12 | 290,000 | 296,000 | 285,000 | 292,000 | 68 |
| 2008/06/11 | 299,000 | 299,000 | 295,000 | 297,000 | 44 |
| 2008/06/10 | 303,000 | 306,000 | 298,000 | 299,000 | 63 |
| 2008/06/09 | 301,000 | 305,000 | 300,000 | 301,000 | 61 |
| 2008/06/06 | 306,000 | 313,000 | 306,000 | 309,000 | 147 |
| 2008/06/05 | 320,000 | 321,000 | 308,000 | 321,000 | 65 |
| 2008/06/04 | 324,000 | 328,000 | 319,000 | 319,000 | 60 |
| 2008/06/03 | 330,000 | 330,000 | 319,000 | 329,000 | 150 |
| 2008/06/02 | 338,000 | 338,000 | 331,000 | 335,000 | 26 |
| 2008/05/30 | 329,000 | 336,000 | 327,000 | 330,000 | 39 |
| 2008/05/29 | 332,000 | 334,000 | 330,000 | 330,000 | 32 |
| 2008/05/28 | 338,000 | 338,000 | 324,000 | 335,000 | 101 |
| 2008/05/27 | 342,000 | 346,000 | 333,000 | 333,000 | 86 |
| 2008/05/26 | 354,000 | 354,000 | 334,000 | 342,000 | 111 |
| 2008/05/23 | 363,000 | 364,000 | 347,000 | 357,000 | 155 |
| 2008/05/22 | 347,000 | 358,000 | 341,000 | 358,000 | 91 |
| 2008/05/21 | 361,000 | 366,000 | 350,000 | 357,000 | 128 |
| 2008/05/20 | 362,000 | 385,000 | 361,000 | 366,000 | 485 |
| 2008/05/19 | 344,000 | 369,000 | 344,000 | 365,000 | 346 |
| 2008/05/16 | 345,000 | 348,000 | 338,000 | 342,000 | 44 |
| 2008/05/15 | 352,000 | 353,000 | 339,000 | 344,000 | 103 |
| 2008/05/14 | 347,000 | 354,000 | 345,000 | 353,000 | 105 |
| 2008/05/13 | 340,000 | 350,000 | 335,000 | 345,000 | 147 |
| 2008/05/12 | 333,000 | 340,000 | 329,000 | 339,000 | 43 |
| 2008/05/09 | 339,000 | 339,000 | 329,000 | 337,000 | 55 |
| 2008/05/08 | 320,000 | 335,000 | 320,000 | 333,000 | 94 |
| 2008/05/07 | 327,000 | 331,000 | 327,000 | 330,000 | 53 |
| 2008/05/02 | 330,000 | 335,000 | 326,000 | 331,000 | 39 |
| 2008/05/01 | 339,000 | 339,000 | 330,000 | 330,000 | 58 |
| 2008/04/30 | 341,000 | 345,000 | 338,000 | 340,000 | 58 |
| 2008/04/28 | 353,000 | 353,000 | 337,000 | 345,000 | 127 |
| 2008/04/25 | 344,000 | 366,000 | 341,000 | 353,000 | 255 |
| 2008/04/24 | 340,000 | 343,000 | 332,000 | 341,000 | 62 |
| 2008/04/23 | 332,000 | 340,000 | 332,000 | 337,000 | 39 |
| 2008/04/22 | 338,000 | 342,000 | 336,000 | 342,000 | 38 |
| 2008/04/21 | 350,000 | 350,000 | 342,000 | 342,000 | 41 |
| 2008/04/18 | 341,000 | 346,000 | 338,000 | 340,000 | 61 |
| 2008/04/17 | 350,000 | 355,000 | 339,000 | 350,000 | 92 |
| 2008/04/16 | 340,000 | 350,000 | 338,000 | 344,000 | 71 |
| 2008/04/15 | 334,000 | 345,000 | 333,000 | 338,000 | 64 |
| 2008/04/14 | 330,000 | 332,000 | 322,000 | 330,000 | 96 |
| 2008/04/11 | 340,000 | 356,000 | 336,000 | 344,000 | 124 |
| 2008/04/10 | 343,000 | 349,000 | 330,000 | 340,000 | 87 |
| 2008/04/09 | 342,000 | 355,000 | 330,000 | 348,000 | 109 |
| 2008/04/08 | 372,000 | 379,000 | 338,000 | 347,000 | 408 |
| 2008/04/07 | 350,000 | 370,000 | 346,000 | 370,000 | 541 |
| 2008/04/04 | 323,000 | 345,000 | 323,000 | 345,000 | 383 |
| 2008/04/03 | 311,000 | 339,000 | 311,000 | 315,000 | 344 |
| 2008/04/02 | 314,000 | 316,000 | 306,000 | 310,000 | 43 |
| 2008/04/01 | 320,000 | 329,000 | 302,000 | 309,000 | 210 |
| 2008/03/31 | 301,000 | 325,000 | 301,000 | 313,000 | 187 |
| 2008/03/28 | 292,000 | 302,000 | 289,000 | 300,000 | 50 |
| 2008/03/27 | 295,000 | 298,000 | 294,000 | 294,000 | 22 |
| 2008/03/26 | 292,000 | 301,000 | 292,000 | 300,000 | 58 |
| 2008/03/25 | 298,000 | 301,000 | 294,000 | 295,000 | 30 |
| 2008/03/24 | 294,000 | 302,000 | 290,000 | 294,000 | 97 |
| 2008/03/21 | 283,000 | 286,000 | 275,000 | 282,000 | 53 |
| 2008/03/19 | 278,000 | 283,000 | 273,000 | 278,000 | 54 |
| 2008/03/18 | 289,000 | 289,000 | 253,000 | 270,000 | 124 |
| 2008/03/17 | 297,000 | 297,000 | 285,000 | 289,000 | 70 |
| 2008/03/14 | 298,000 | 305,000 | 298,000 | 302,000 | 59 |
| 2008/03/13 | 290,000 | 305,000 | 290,000 | 303,000 | 79 |
| 2008/03/12 | 302,000 | 307,000 | 290,000 | 297,000 | 71 |
| 2008/03/11 | 271,000 | 290,000 | 270,000 | 290,000 | 38 |
| 2008/03/10 | 278,000 | 283,000 | 274,000 | 274,000 | 55 |
| 2008/03/07 | 285,000 | 299,000 | 285,000 | 288,000 | 49 |
| 2008/03/06 | 300,000 | 303,000 | 289,000 | 301,000 | 33 |
| 2008/03/05 | 302,000 | 303,000 | 287,000 | 295,000 | 74 |
| 2008/03/04 | 307,000 | 307,000 | 301,000 | 303,000 | 26 |
| 2008/03/03 | 310,000 | 310,000 | 302,000 | 307,000 | 44 |
| 2008/02/29 | 325,000 | 330,000 | 316,000 | 320,000 | 48 |
| 2008/02/28 | 318,000 | 340,000 | 318,000 | 325,000 | 88 |
| 2008/02/27 | 313,000 | 323,000 | 313,000 | 318,000 | 57 |
| 2008/02/26 | 323,000 | 328,000 | 323,000 | 323,000 | 24 |
| 2008/02/25 | 323,000 | 328,000 | 322,000 | 325,000 | 26 |
| 2008/02/22 | 331,000 | 331,000 | 316,000 | 321,000 | 44 |
| 2008/02/21 | 332,000 | 333,000 | 326,000 | 333,000 | 35 |
| 2008/02/20 | 340,000 | 340,000 | 322,000 | 323,000 | 29 |
| 2008/02/19 | 343,000 | 349,000 | 335,000 | 340,000 | 48 |
| 2008/02/18 | 349,000 | 352,000 | 329,000 | 341,000 | 109 |
| 2008/02/15 | 300,000 | 345,000 | 300,000 | 344,000 | 79 |
| 2008/02/14 | 293,000 | 308,000 | 293,000 | 302,000 | 42 |
| 2008/02/13 | 298,000 | 302,000 | 297,000 | 297,000 | 34 |
| 2008/02/12 | 315,000 | 316,000 | 303,000 | 303,000 | 27 |
| 2008/02/08 | 317,000 | 322,000 | 315,000 | 315,000 | 27 |
| 2008/02/07 | 320,000 | 321,000 | 316,000 | 316,000 | 34 |
| 2008/02/06 | 312,000 | 326,000 | 312,000 | 319,000 | 66 |
| 2008/02/05 | 336,000 | 336,000 | 323,000 | 327,000 | 72 |
| 2008/02/04 | 355,000 | 359,000 | 338,000 | 341,000 | 50 |
| 2008/02/01 | 360,000 | 375,000 | 345,000 | 350,000 | 84 |
| 2008/01/31 | 335,000 | 368,000 | 330,000 | 359,000 | 132 |
| 2008/01/30 | 381,000 | 385,000 | 350,000 | 352,000 | 188 |
| 2008/01/29 | 420,000 | 421,000 | 392,000 | 398,000 | 441 |
| 2008/01/28 | 340,000 | 380,000 | 338,000 | 380,000 | 192 |
| 2008/01/25 | 298,000 | 330,000 | 296,000 | 330,000 | 191 |
| 2008/01/24 | 282,000 | 290,000 | 282,000 | 290,000 | 84 |
| 2008/01/23 | 270,000 | 275,000 | 261,000 | 274,000 | 136 |
| 2008/01/22 | 260,000 | 269,000 | 252,000 | 254,000 | 88 |
| 2008/01/21 | 284,000 | 291,000 | 270,000 | 270,000 | 70 |
| 2008/01/18 | 264,000 | 297,000 | 264,000 | 294,000 | 66 |
| 2008/01/17 | 269,000 | 284,000 | 265,000 | 280,000 | 99 |
| 2008/01/16 | 253,000 | 273,000 | 253,000 | 261,000 | 266 |
| 2008/01/15 | 303,000 | 310,000 | 281,000 | 281,000 | 161 |
| 2008/01/11 | 328,000 | 328,000 | 313,000 | 313,000 | 73 |
| 2008/01/10 | 340,000 | 343,000 | 328,000 | 328,000 | 44 |
| 2008/01/09 | 315,000 | 338,000 | 314,000 | 338,000 | 62 |
| 2008/01/08 | 336,000 | 338,000 | 320,000 | 330,000 | 70 |
| 2008/01/07 | 340,000 | 345,000 | 332,000 | 336,000 | 64 |
| 2008/01/04 | 369,000 | 369,000 | 352,000 | 353,000 | 32 |