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 |
|---|---|---|---|---|---|
| 2009/12/30 | 136,000 | 136,000 | 135,000 | 135,000 | 2 |
| 2009/12/29 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2009/12/28 | 139,900 | 139,900 | 139,400 | 139,400 | 3 |
| 2009/12/25 | 135,900 | 135,900 | 135,000 | 135,500 | 11 |
| 2009/12/24 | 136,000 | 136,000 | 134,500 | 135,000 | 9 |
| 2009/12/22 | 131,100 | 131,100 | 130,000 | 130,000 | 26 |
| 2009/12/21 | 141,500 | 143,500 | 132,500 | 132,700 | 24 |
| 2009/12/18 | 126,000 | 135,500 | 126,000 | 135,500 | 52 |
| 2009/12/17 | 125,100 | 125,100 | 125,000 | 125,000 | 5 |
| 2009/12/16 | 129,500 | 129,500 | 125,000 | 125,000 | 10 |
| 2009/12/15 | 126,000 | 129,000 | 126,000 | 129,000 | 8 |
| 2009/12/14 | 127,000 | 127,000 | 126,000 | 126,000 | 4 |
| 2009/12/11 | 127,000 | 127,000 | 123,000 | 123,000 | 15 |
| 2009/12/10 | 119,000 | 119,000 | 117,000 | 117,000 | 5 |
| 2009/12/09 | 124,000 | 124,000 | 116,000 | 119,900 | 15 |
| 2009/12/08 | 125,500 | 125,500 | 124,100 | 124,100 | 6 |
| 2009/12/07 | 124,200 | 125,100 | 124,000 | 125,100 | 10 |
| 2009/12/04 | 127,100 | 131,000 | 124,900 | 125,000 | 22 |
| 2009/12/03 | 123,100 | 129,000 | 123,100 | 129,000 | 25 |
| 2009/12/02 | 126,100 | 126,100 | 122,500 | 124,000 | 16 |
| 2009/12/01 | 129,900 | 129,900 | 126,100 | 126,100 | 10 |
| 2009/11/30 | 129,700 | 129,800 | 129,700 | 129,800 | 2 |
| 2009/11/27 | 129,800 | 129,800 | 129,700 | 129,700 | 2 |
| 2009/11/26 | 129,900 | 129,900 | 129,900 | 129,900 | 2 |
| 2009/11/25 | 128,000 | 129,900 | 128,000 | 129,900 | 6 |
| 2009/11/24 | 126,000 | 128,000 | 126,000 | 126,000 | 6 |
| 2009/11/20 | 124,000 | 126,000 | 124,000 | 126,000 | 6 |
| 2009/11/19 | 130,500 | 130,600 | 120,000 | 124,000 | 24 |
| 2009/11/18 | 133,100 | 133,200 | 130,500 | 130,500 | 21 |
| 2009/11/17 | 139,000 | 139,000 | 135,000 | 135,000 | 12 |
| 2009/11/16 | 139,900 | 141,900 | 139,000 | 139,000 | 53 |
| 2009/11/13 | 144,000 | 145,000 | 143,700 | 143,700 | 29 |
| 2009/11/12 | 153,300 | 153,300 | 148,000 | 148,000 | 21 |
| 2009/11/11 | 150,200 | 150,500 | 150,200 | 150,300 | 11 |
| 2009/11/10 | 152,000 | 155,000 | 150,000 | 151,400 | 22 |
| 2009/11/09 | 155,100 | 155,500 | 150,500 | 155,000 | 13 |
| 2009/11/06 | 155,600 | 160,400 | 155,000 | 155,100 | 11 |
| 2009/11/05 | 155,200 | 155,500 | 155,200 | 155,200 | 14 |
| 2009/11/04 | 158,300 | 160,000 | 158,000 | 160,000 | 8 |
| 2009/11/02 | 161,900 | 161,900 | 159,400 | 161,000 | 12 |
| 2009/10/30 | 163,800 | 168,000 | 163,800 | 164,900 | 4 |
| 2009/10/29 | 163,500 | 166,800 | 160,200 | 166,800 | 13 |
| 2009/10/28 | 165,500 | 168,500 | 165,500 | 168,500 | 2 |
| 2009/10/27 | 168,700 | 170,000 | 168,000 | 168,000 | 4 |
| 2009/10/26 | 171,900 | 171,900 | 171,900 | 171,900 | 1 |
| 2009/10/23 | 171,900 | 171,900 | 168,000 | 171,500 | 10 |
| 2009/10/22 | 172,000 | 172,000 | 168,200 | 170,000 | 7 |
| 2009/10/21 | 173,900 | 173,900 | 167,700 | 172,000 | 9 |
| 2009/10/20 | 167,500 | 170,000 | 167,500 | 170,000 | 12 |
| 2009/10/19 | 167,500 | 170,000 | 167,500 | 170,000 | 4 |
| 2009/10/16 | 167,000 | 170,000 | 167,000 | 167,500 | 7 |
| 2009/10/15 | 170,600 | 170,600 | 167,600 | 170,000 | 6 |
| 2009/10/14 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2009/10/13 | 175,000 | 175,000 | 163,600 | 170,000 | 29 |
| 2009/10/09 | 163,100 | 183,000 | 163,100 | 174,900 | 90 |
| 2009/10/08 | 166,900 | 166,900 | 163,100 | 163,100 | 8 |
| 2009/10/07 | 166,900 | 166,900 | 163,500 | 166,900 | 13 |
| 2009/10/06 | 166,900 | 166,900 | 166,900 | 166,900 | 1 |
| 2009/10/05 | 169,000 | 169,100 | 167,200 | 167,200 | 5 |
| 2009/10/02 | 171,100 | 171,100 | 170,100 | 170,200 | 13 |
| 2009/10/01 | 170,100 | 171,100 | 170,000 | 170,100 | 14 |
| 2009/09/30 | 171,200 | 171,200 | 170,400 | 171,000 | 11 |
| 2009/09/29 | 172,000 | 172,000 | 172,000 | 172,000 | 4 |
| 2009/09/28 | 175,000 | 175,000 | 172,000 | 172,000 | 18 |
| 2009/09/25 | 176,000 | 176,000 | 176,000 | 176,000 | 2 |
| 2009/09/24 | 176,000 | 176,000 | 173,000 | 173,000 | 8 |
| 2009/09/18 | 173,300 | 173,300 | 173,100 | 173,100 | 2 |
| 2009/09/17 | 173,500 | 175,800 | 173,500 | 175,800 | 8 |
| 2009/09/16 | 175,900 | 175,900 | 173,700 | 174,800 | 6 |
| 2009/09/15 | 176,000 | 176,000 | 173,500 | 175,500 | 6 |
| 2009/09/14 | 175,300 | 175,300 | 175,000 | 175,000 | 5 |
| 2009/09/11 | 175,900 | 176,000 | 175,500 | 175,500 | 9 |
| 2009/09/10 | 173,300 | 175,500 | 173,300 | 175,500 | 10 |
| 2009/09/09 | 175,500 | 175,500 | 175,500 | 175,500 | 1 |
| 2009/09/08 | 174,100 | 176,000 | 173,800 | 173,800 | 11 |
| 2009/09/07 | 175,800 | 175,800 | 174,100 | 174,100 | 11 |
| 2009/09/04 | 176,800 | 176,800 | 174,800 | 176,800 | 25 |
| 2009/09/03 | 176,200 | 177,500 | 175,500 | 177,500 | 6 |
| 2009/09/02 | 177,000 | 178,800 | 176,800 | 178,800 | 3 |
| 2009/09/01 | 175,000 | 178,000 | 174,500 | 178,000 | 21 |
| 2009/08/31 | 178,500 | 178,500 | 176,800 | 178,000 | 6 |
| 2009/08/28 | 178,500 | 178,500 | 178,500 | 178,500 | 2 |
| 2009/08/27 | 178,000 | 179,000 | 178,000 | 179,000 | 11 |
| 2009/08/26 | 179,200 | 180,800 | 177,100 | 178,000 | 14 |
| 2009/08/25 | 179,900 | 179,900 | 177,000 | 177,000 | 5 |
| 2009/08/24 | 178,000 | 178,000 | 178,000 | 178,000 | 3 |
| 2009/08/21 | 182,000 | 182,000 | 178,200 | 178,200 | 9 |
| 2009/08/20 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2009/08/19 | 178,200 | 181,500 | 177,000 | 178,000 | 13 |
| 2009/08/18 | 179,000 | 179,000 | 178,200 | 178,200 | 10 |
| 2009/08/17 | 180,000 | 181,800 | 179,000 | 179,000 | 10 |
| 2009/08/14 | 183,300 | 183,700 | 183,100 | 183,600 | 6 |
| 2009/08/13 | 183,500 | 183,600 | 183,400 | 183,600 | 6 |
| 2009/08/11 | 180,000 | 185,400 | 180,000 | 183,500 | 13 |
| 2009/08/10 | 177,500 | 179,100 | 177,500 | 179,100 | 3 |
| 2009/08/07 | 180,000 | 180,000 | 179,000 | 180,000 | 9 |
| 2009/08/06 | 180,200 | 180,200 | 179,000 | 179,000 | 5 |
| 2009/08/05 | 186,000 | 186,000 | 180,000 | 180,000 | 8 |
| 2009/08/04 | 178,800 | 181,500 | 178,800 | 181,500 | 4 |
| 2009/08/03 | 185,000 | 185,000 | 177,000 | 177,500 | 19 |
| 2009/07/31 | 185,000 | 186,500 | 185,000 | 185,000 | 5 |
| 2009/07/30 | 187,200 | 188,000 | 185,000 | 185,000 | 4 |
| 2009/07/28 | 181,900 | 184,900 | 178,900 | 184,900 | 6 |
| 2009/07/27 | 187,900 | 187,900 | 184,900 | 184,900 | 8 |
| 2009/07/24 | 179,400 | 187,900 | 179,200 | 184,900 | 27 |
| 2009/07/23 | 183,500 | 186,500 | 183,500 | 185,000 | 6 |
| 2009/07/22 | 184,000 | 184,800 | 183,000 | 183,100 | 9 |
| 2009/07/21 | 183,000 | 183,000 | 180,000 | 181,100 | 7 |
| 2009/07/17 | 181,900 | 181,900 | 178,900 | 180,000 | 5 |
| 2009/07/16 | 184,500 | 185,000 | 180,100 | 185,000 | 15 |
| 2009/07/15 | 174,200 | 184,900 | 174,200 | 184,900 | 8 |
| 2009/07/14 | 179,300 | 179,300 | 174,000 | 174,100 | 11 |
| 2009/07/13 | 181,000 | 181,000 | 174,000 | 174,000 | 33 |
| 2009/07/10 | 183,500 | 185,000 | 176,000 | 181,000 | 32 |
| 2009/07/09 | 190,400 | 190,400 | 180,000 | 183,500 | 54 |
| 2009/07/08 | 191,000 | 191,000 | 187,000 | 191,000 | 43 |
| 2009/07/07 | 188,600 | 191,000 | 188,400 | 190,000 | 56 |
| 2009/07/06 | 187,000 | 188,500 | 187,000 | 188,500 | 7 |
| 2009/07/03 | 186,300 | 188,500 | 186,000 | 188,500 | 16 |
| 2009/07/02 | 190,000 | 190,000 | 188,500 | 189,400 | 5 |
| 2009/07/01 | 188,800 | 190,500 | 188,500 | 190,000 | 8 |
| 2009/06/30 | 190,000 | 191,000 | 190,000 | 190,500 | 9 |
| 2009/06/29 | 191,000 | 191,000 | 188,800 | 190,000 | 41 |
| 2009/06/26 | 193,000 | 193,000 | 190,000 | 191,000 | 18 |
| 2009/06/25 | 191,000 | 191,000 | 189,600 | 190,300 | 28 |
| 2009/06/24 | 190,100 | 192,000 | 189,000 | 191,000 | 7 |
| 2009/06/23 | 190,000 | 193,000 | 190,000 | 190,600 | 38 |
| 2009/06/22 | 197,000 | 197,000 | 193,800 | 195,500 | 14 |
| 2009/06/19 | 197,500 | 198,300 | 194,500 | 198,300 | 47 |
| 2009/06/18 | 200,100 | 200,500 | 194,500 | 194,500 | 107 |
| 2009/06/17 | 210,000 | 210,000 | 199,100 | 200,800 | 203 |
| 2009/06/16 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2009/06/15 | 209,100 | 213,800 | 209,100 | 213,800 | 13 |
| 2009/06/12 | 214,000 | 214,000 | 208,500 | 209,000 | 18 |
| 2009/06/11 | 206,000 | 206,000 | 206,000 | 206,000 | 5 |
| 2009/06/10 | 211,200 | 211,200 | 203,600 | 210,000 | 9 |
| 2009/06/09 | 215,600 | 215,600 | 202,000 | 202,000 | 12 |
| 2009/06/08 | 213,500 | 213,500 | 213,500 | 213,500 | 1 |
| 2009/06/05 | 206,100 | 206,600 | 206,000 | 206,600 | 5 |
| 2009/06/04 | 217,700 | 217,700 | 210,000 | 210,000 | 7 |
| 2009/06/03 | 213,500 | 215,500 | 210,000 | 211,000 | 23 |
| 2009/06/02 | 225,000 | 229,000 | 223,000 | 225,500 | 15 |
| 2009/06/01 | 219,200 | 221,000 | 215,500 | 221,000 | 19 |
| 2009/05/29 | 225,000 | 228,000 | 217,000 | 219,000 | 28 |
| 2009/05/28 | 199,900 | 217,000 | 199,900 | 217,000 | 38 |
| 2009/05/27 | 200,000 | 200,000 | 195,800 | 200,000 | 25 |
| 2009/05/26 | 191,000 | 198,900 | 191,000 | 198,000 | 21 |
| 2009/05/25 | 191,100 | 192,000 | 188,800 | 192,000 | 8 |
| 2009/05/22 | 188,400 | 188,800 | 188,100 | 188,100 | 6 |
| 2009/05/21 | 194,900 | 194,900 | 194,400 | 194,400 | 4 |
| 2009/05/20 | 188,000 | 189,100 | 186,100 | 189,100 | 5 |
| 2009/05/19 | 190,100 | 190,100 | 188,000 | 188,000 | 11 |
| 2009/05/18 | 189,800 | 193,000 | 189,800 | 190,000 | 9 |
| 2009/05/15 | 192,000 | 192,300 | 192,000 | 192,300 | 4 |
| 2009/05/14 | 194,900 | 195,000 | 194,900 | 195,000 | 2 |
| 2009/05/12 | 199,900 | 199,900 | 198,000 | 198,000 | 3 |
| 2009/05/11 | 199,900 | 199,900 | 199,900 | 199,900 | 1 |
| 2009/05/08 | 193,500 | 193,500 | 193,500 | 193,500 | 3 |
| 2009/05/07 | 190,000 | 193,400 | 188,000 | 193,400 | 9 |
| 2009/05/01 | 190,000 | 191,000 | 187,800 | 187,800 | 5 |
| 2009/04/30 | 193,500 | 193,500 | 190,500 | 190,500 | 3 |
| 2009/04/28 | 193,000 | 194,100 | 190,500 | 193,500 | 7 |
| 2009/04/27 | 208,000 | 208,000 | 200,000 | 200,000 | 10 |
| 2009/04/24 | 193,000 | 198,100 | 192,100 | 198,000 | 7 |
| 2009/04/23 | 193,100 | 193,100 | 187,000 | 187,000 | 3 |
| 2009/04/22 | 200,000 | 205,000 | 192,000 | 195,000 | 30 |
| 2009/04/21 | 200,000 | 200,000 | 189,000 | 192,000 | 6 |
| 2009/04/20 | 187,000 | 191,000 | 184,000 | 191,000 | 8 |
| 2009/04/17 | 186,900 | 190,000 | 184,000 | 184,000 | 10 |
| 2009/04/16 | 173,000 | 183,000 | 171,300 | 180,800 | 23 |
| 2009/04/15 | 174,000 | 174,000 | 173,000 | 173,000 | 3 |
| 2009/04/14 | 173,900 | 175,000 | 173,900 | 175,000 | 4 |
| 2009/04/13 | 178,800 | 178,800 | 176,000 | 176,000 | 5 |
| 2009/04/10 | 177,900 | 185,000 | 177,900 | 178,800 | 21 |
| 2009/04/09 | 173,000 | 176,000 | 173,000 | 176,000 | 13 |
| 2009/04/08 | 176,900 | 180,000 | 173,500 | 173,500 | 28 |
| 2009/04/07 | 176,000 | 177,000 | 176,000 | 177,000 | 2 |
| 2009/04/06 | 173,600 | 173,600 | 172,400 | 172,400 | 3 |
| 2009/04/03 | 175,200 | 175,200 | 173,500 | 173,500 | 11 |
| 2009/04/02 | 173,500 | 178,700 | 173,500 | 175,200 | 10 |
| 2009/04/01 | 177,300 | 178,300 | 175,200 | 175,200 | 4 |
| 2009/03/31 | 174,900 | 175,000 | 174,300 | 174,300 | 9 |
| 2009/03/30 | 176,200 | 177,500 | 175,600 | 175,800 | 8 |
| 2009/03/27 | 180,100 | 186,000 | 177,800 | 177,800 | 12 |
| 2009/03/26 | 180,600 | 181,600 | 180,000 | 180,000 | 5 |
| 2009/03/25 | 179,800 | 180,000 | 178,000 | 180,000 | 12 |
| 2009/03/24 | 181,900 | 181,900 | 177,300 | 177,500 | 14 |
| 2009/03/23 | 181,600 | 181,600 | 178,000 | 181,000 | 15 |
| 2009/03/19 | 179,100 | 181,600 | 179,100 | 181,600 | 6 |
| 2009/03/18 | 181,000 | 181,000 | 180,500 | 180,500 | 2 |
| 2009/03/17 | 177,000 | 178,000 | 177,000 | 178,000 | 3 |
| 2009/03/16 | 180,000 | 183,500 | 180,000 | 180,000 | 6 |
| 2009/03/13 | 183,000 | 185,000 | 180,000 | 180,000 | 10 |
| 2009/03/12 | 177,000 | 179,500 | 176,000 | 176,000 | 5 |
| 2009/03/11 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2009/03/10 | 173,500 | 183,000 | 173,500 | 183,000 | 5 |
| 2009/03/09 | 188,000 | 188,000 | 185,500 | 185,500 | 4 |
| 2009/03/06 | 187,000 | 190,000 | 187,000 | 188,000 | 8 |
| 2009/03/05 | 194,000 | 200,000 | 190,000 | 190,000 | 5 |
| 2009/03/04 | 192,100 | 192,100 | 186,200 | 188,000 | 7 |
| 2009/03/02 | 191,000 | 196,000 | 191,000 | 196,000 | 5 |
| 2009/02/27 | 201,000 | 201,000 | 201,000 | 201,000 | 2 |
| 2009/02/26 | 200,000 | 202,000 | 199,000 | 202,000 | 5 |
| 2009/02/25 | 196,000 | 203,000 | 196,000 | 202,000 | 14 |
| 2009/02/24 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2009/02/23 | 196,000 | 196,000 | 196,000 | 196,000 | 7 |
| 2009/02/20 | 187,000 | 187,600 | 187,000 | 187,000 | 5 |
| 2009/02/18 | 190,100 | 190,100 | 190,000 | 190,000 | 3 |
| 2009/02/17 | 194,000 | 194,000 | 192,000 | 193,000 | 8 |
| 2009/02/16 | 190,000 | 197,000 | 190,000 | 197,000 | 3 |
| 2009/02/13 | 189,200 | 192,500 | 189,200 | 192,500 | 3 |
| 2009/02/12 | 197,100 | 197,100 | 197,100 | 197,100 | 1 |
| 2009/02/10 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2009/02/09 | 203,000 | 203,000 | 203,000 | 203,000 | 1 |
| 2009/02/06 | 191,000 | 197,000 | 191,000 | 196,000 | 4 |
| 2009/02/05 | 195,000 | 195,000 | 189,000 | 189,000 | 3 |
| 2009/02/04 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2009/02/03 | 189,000 | 191,000 | 188,300 | 191,000 | 8 |
| 2009/02/02 | 195,100 | 195,100 | 195,000 | 195,000 | 14 |
| 2009/01/30 | 196,300 | 197,000 | 196,000 | 196,100 | 11 |
| 2009/01/29 | 202,500 | 203,000 | 197,200 | 197,200 | 8 |
| 2009/01/28 | 202,200 | 202,500 | 202,000 | 202,500 | 3 |
| 2009/01/27 | 205,000 | 205,000 | 202,000 | 203,000 | 5 |
| 2009/01/26 | 214,900 | 214,900 | 204,200 | 204,200 | 4 |
| 2009/01/23 | 214,100 | 215,000 | 204,000 | 204,000 | 20 |
| 2009/01/22 | 208,100 | 213,000 | 205,000 | 210,000 | 12 |
| 2009/01/21 | 202,700 | 202,700 | 200,100 | 200,100 | 4 |
| 2009/01/20 | 200,000 | 203,000 | 200,000 | 203,000 | 3 |
| 2009/01/19 | 204,000 | 204,000 | 204,000 | 204,000 | 1 |
| 2009/01/16 | 198,200 | 200,000 | 198,000 | 198,000 | 11 |
| 2009/01/15 | 198,000 | 199,000 | 198,000 | 199,000 | 5 |
| 2009/01/13 | 201,000 | 201,000 | 200,000 | 200,000 | 3 |
| 2009/01/09 | 218,000 | 218,000 | 207,000 | 207,000 | 8 |
| 2009/01/08 | 223,000 | 227,000 | 216,000 | 218,500 | 12 |
| 2009/01/07 | 226,000 | 228,000 | 216,000 | 219,000 | 9 |
| 2009/01/06 | 204,800 | 230,000 | 204,800 | 230,000 | 41 |
| 2009/01/05 | 201,000 | 204,000 | 201,000 | 204,000 | 2 |