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 |
|---|---|---|---|---|---|
| 2010/12/30 | 221,200 | 223,000 | 219,500 | 220,000 | 21 |
| 2010/12/29 | 0 | 0 | 0 | 224,000 | 0 |
| 2010/12/28 | 222,600 | 224,000 | 220,200 | 224,000 | 14 |
| 2010/12/27 | 234,500 | 234,500 | 228,000 | 230,000 | 15 |
| 2010/12/24 | 222,200 | 239,000 | 222,200 | 233,000 | 42 |
| 2010/12/22 | 223,000 | 227,300 | 222,200 | 222,300 | 21 |
| 2010/12/21 | 230,000 | 231,000 | 222,000 | 222,300 | 17 |
| 2010/12/20 | 235,000 | 235,000 | 220,100 | 225,000 | 32 |
| 2010/12/17 | 211,000 | 233,400 | 211,000 | 227,000 | 146 |
| 2010/12/16 | 210,500 | 210,500 | 210,500 | 210,500 | 3 |
| 2010/12/15 | 211,800 | 215,500 | 209,000 | 209,000 | 15 |
| 2010/12/14 | 218,300 | 220,000 | 210,000 | 210,000 | 26 |
| 2010/12/13 | 220,000 | 223,000 | 220,000 | 220,000 | 29 |
| 2010/12/10 | 211,000 | 214,500 | 210,000 | 214,500 | 10 |
| 2010/12/09 | 209,500 | 213,500 | 208,000 | 211,000 | 27 |
| 2010/12/08 | 205,000 | 213,500 | 202,600 | 207,000 | 30 |
| 2010/12/07 | 205,000 | 205,000 | 202,500 | 202,500 | 6 |
| 2010/12/06 | 201,200 | 205,000 | 201,100 | 204,500 | 7 |
| 2010/12/03 | 200,200 | 206,000 | 200,000 | 206,000 | 12 |
| 2010/12/02 | 200,100 | 201,000 | 200,100 | 200,200 | 8 |
| 2010/12/01 | 201,000 | 201,000 | 200,000 | 200,000 | 8 |
| 2010/11/30 | 202,000 | 202,000 | 200,000 | 200,000 | 31 |
| 2010/11/29 | 205,000 | 205,000 | 204,000 | 204,000 | 8 |
| 2010/11/26 | 224,000 | 224,000 | 210,000 | 210,000 | 30 |
| 2010/11/25 | 204,900 | 227,000 | 200,000 | 220,000 | 79 |
| 2010/11/24 | 190,800 | 190,800 | 189,800 | 189,800 | 8 |
| 2010/11/22 | 194,700 | 194,700 | 190,100 | 190,800 | 8 |
| 2010/11/19 | 190,900 | 190,900 | 190,700 | 190,700 | 4 |
| 2010/11/18 | 190,100 | 190,100 | 190,100 | 190,100 | 10 |
| 2010/11/17 | 189,000 | 189,000 | 188,000 | 189,000 | 3 |
| 2010/11/16 | 190,000 | 190,000 | 189,000 | 189,000 | 3 |
| 2010/11/15 | 192,800 | 192,800 | 192,800 | 192,800 | 3 |
| 2010/11/12 | 192,900 | 192,900 | 192,800 | 192,800 | 3 |
| 2010/11/11 | 191,400 | 194,000 | 191,400 | 194,000 | 13 |
| 2010/11/10 | 186,000 | 192,400 | 186,000 | 191,400 | 8 |
| 2010/11/09 | 184,500 | 185,600 | 184,500 | 185,600 | 2 |
| 2010/11/08 | 186,000 | 186,000 | 185,000 | 185,100 | 8 |
| 2010/11/05 | 193,900 | 193,900 | 188,300 | 188,300 | 7 |
| 2010/11/04 | 190,000 | 190,000 | 188,100 | 188,100 | 2 |
| 2010/11/02 | 190,000 | 191,900 | 184,200 | 191,900 | 17 |
| 2010/11/01 | 193,300 | 193,300 | 193,300 | 193,300 | 1 |
| 2010/10/29 | 192,900 | 199,500 | 192,100 | 193,300 | 17 |
| 2010/10/28 | 197,100 | 197,100 | 196,000 | 196,000 | 3 |
| 2010/10/27 | 199,800 | 199,800 | 199,000 | 199,000 | 4 |
| 2010/10/26 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2010/10/25 | 204,900 | 204,900 | 201,500 | 202,000 | 11 |
| 2010/10/22 | 202,000 | 204,000 | 202,000 | 203,900 | 6 |
| 2010/10/21 | 202,000 | 202,000 | 200,100 | 202,000 | 8 |
| 2010/10/20 | 200,000 | 200,000 | 200,000 | 200,000 | 9 |
| 2010/10/19 | 200,000 | 200,000 | 199,000 | 199,400 | 11 |
| 2010/10/18 | 200,000 | 200,000 | 200,000 | 200,000 | 13 |
| 2010/10/15 | 200,000 | 200,000 | 196,000 | 200,000 | 35 |
| 2010/10/14 | 200,000 | 201,500 | 200,000 | 201,500 | 16 |
| 2010/10/13 | 197,500 | 197,500 | 196,200 | 197,000 | 8 |
| 2010/10/12 | 197,800 | 197,800 | 197,800 | 197,800 | 1 |
| 2010/10/08 | 199,500 | 199,500 | 197,500 | 197,500 | 7 |
| 2010/10/07 | 199,000 | 199,800 | 198,000 | 199,500 | 6 |
| 2010/10/06 | 199,000 | 199,000 | 197,100 | 197,600 | 5 |
| 2010/10/05 | 195,000 | 195,000 | 195,000 | 195,000 | 5 |
| 2010/10/04 | 199,500 | 199,500 | 192,600 | 195,000 | 11 |
| 2010/10/01 | 201,700 | 201,700 | 199,100 | 199,100 | 31 |
| 2010/09/30 | 201,600 | 201,600 | 201,600 | 201,600 | 1 |
| 2010/09/29 | 201,500 | 209,000 | 201,000 | 209,000 | 9 |
| 2010/09/28 | 210,000 | 210,000 | 200,200 | 202,200 | 20 |
| 2010/09/27 | 200,000 | 220,000 | 200,000 | 209,000 | 37 |
| 2010/09/24 | 200,000 | 201,000 | 200,000 | 200,000 | 17 |
| 2010/09/22 | 201,500 | 201,500 | 200,100 | 200,100 | 7 |
| 2010/09/21 | 205,000 | 205,000 | 201,500 | 201,500 | 10 |
| 2010/09/17 | 199,100 | 200,000 | 199,100 | 200,000 | 13 |
| 2010/09/16 | 200,000 | 200,000 | 199,100 | 200,000 | 6 |
| 2010/09/15 | 200,000 | 200,000 | 199,100 | 200,000 | 5 |
| 2010/09/14 | 200,200 | 203,000 | 199,700 | 200,500 | 35 |
| 2010/09/13 | 203,000 | 204,000 | 200,200 | 200,200 | 5 |
| 2010/09/10 | 200,000 | 203,000 | 200,000 | 203,000 | 12 |
| 2010/09/09 | 0 | 0 | 0 | 200,000 | 0 |
| 2010/09/08 | 202,000 | 202,000 | 200,000 | 200,000 | 7 |
| 2010/09/07 | 199,000 | 207,000 | 199,000 | 207,000 | 14 |
| 2010/09/06 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2010/09/03 | 199,000 | 200,000 | 199,000 | 200,000 | 2 |
| 2010/09/02 | 199,000 | 200,000 | 199,000 | 200,000 | 7 |
| 2010/09/01 | 200,200 | 200,200 | 200,000 | 200,000 | 5 |
| 2010/08/31 | 200,000 | 200,000 | 200,000 | 200,000 | 26 |
| 2010/08/30 | 205,000 | 205,000 | 200,200 | 200,200 | 13 |
| 2010/08/27 | 202,000 | 202,000 | 200,000 | 200,000 | 27 |
| 2010/08/26 | 200,100 | 202,500 | 200,100 | 202,500 | 3 |
| 2010/08/25 | 200,200 | 203,500 | 200,000 | 200,000 | 23 |
| 2010/08/24 | 210,000 | 210,000 | 205,000 | 205,000 | 7 |
| 2010/08/23 | 205,700 | 210,000 | 205,000 | 210,000 | 16 |
| 2010/08/20 | 203,000 | 208,000 | 203,000 | 203,000 | 17 |
| 2010/08/19 | 200,000 | 201,000 | 198,000 | 200,000 | 7 |
| 2010/08/18 | 203,700 | 203,700 | 199,000 | 200,000 | 29 |
| 2010/08/17 | 203,000 | 203,000 | 200,000 | 200,000 | 36 |
| 2010/08/16 | 184,000 | 214,900 | 184,000 | 200,100 | 122 |
| 2010/08/13 | 187,000 | 187,000 | 177,000 | 180,000 | 37 |
| 2010/08/12 | 192,000 | 192,000 | 185,000 | 186,000 | 21 |
| 2010/08/11 | 196,100 | 196,300 | 193,000 | 194,000 | 22 |
| 2010/08/10 | 194,800 | 205,000 | 194,800 | 196,000 | 15 |
| 2010/08/09 | 192,000 | 194,900 | 192,000 | 194,400 | 9 |
| 2010/08/06 | 203,900 | 203,900 | 193,000 | 196,000 | 27 |
| 2010/08/05 | 207,200 | 207,200 | 200,000 | 200,000 | 17 |
| 2010/08/04 | 209,600 | 209,600 | 202,000 | 203,000 | 20 |
| 2010/08/03 | 219,000 | 219,000 | 209,600 | 209,600 | 24 |
| 2010/08/02 | 215,000 | 219,000 | 209,000 | 214,000 | 21 |
| 2010/07/30 | 222,000 | 223,000 | 218,000 | 218,000 | 12 |
| 2010/07/29 | 217,200 | 224,000 | 217,200 | 218,600 | 34 |
| 2010/07/28 | 225,000 | 231,000 | 224,000 | 230,000 | 42 |
| 2010/07/27 | 228,000 | 230,000 | 221,200 | 225,000 | 18 |
| 2010/07/26 | 235,000 | 241,000 | 232,000 | 232,000 | 73 |
| 2010/07/23 | 223,500 | 235,000 | 221,000 | 230,000 | 99 |
| 2010/07/22 | 230,000 | 230,000 | 216,200 | 218,500 | 63 |
| 2010/07/21 | 238,000 | 242,000 | 228,500 | 234,000 | 90 |
| 2010/07/20 | 224,000 | 238,500 | 222,500 | 230,000 | 81 |
| 2010/07/16 | 245,500 | 258,000 | 222,200 | 222,300 | 284 |
| 2010/07/15 | 215,000 | 249,000 | 209,000 | 247,000 | 231 |
| 2010/07/14 | 200,000 | 222,500 | 200,000 | 218,000 | 93 |
| 2010/07/13 | 198,700 | 200,000 | 195,100 | 196,000 | 13 |
| 2010/07/12 | 207,000 | 207,000 | 197,000 | 198,700 | 8 |
| 2010/07/09 | 218,000 | 225,000 | 203,000 | 208,000 | 57 |
| 2010/07/08 | 210,100 | 220,000 | 205,000 | 218,000 | 67 |
| 2010/07/07 | 189,000 | 233,000 | 189,000 | 198,100 | 213 |
| 2010/07/06 | 179,000 | 193,000 | 178,500 | 193,000 | 29 |
| 2010/07/05 | 180,000 | 180,500 | 178,000 | 179,000 | 18 |
| 2010/07/02 | 176,000 | 182,100 | 176,000 | 180,000 | 18 |
| 2010/07/01 | 185,000 | 185,000 | 180,000 | 180,000 | 7 |
| 2010/06/30 | 174,600 | 185,000 | 168,000 | 185,000 | 53 |
| 2010/06/29 | 192,100 | 194,000 | 180,500 | 183,500 | 52 |
| 2010/06/28 | 207,000 | 207,000 | 183,100 | 184,100 | 43 |
| 2010/06/25 | 218,300 | 218,300 | 202,000 | 205,000 | 44 |
| 2010/06/24 | 219,900 | 222,000 | 205,000 | 213,300 | 114 |
| 2010/06/23 | 223,700 | 255,000 | 211,600 | 223,000 | 543 |
| 2010/06/22 | 180,000 | 218,700 | 177,800 | 218,700 | 231 |
| 2010/06/21 | 173,000 | 180,000 | 173,000 | 178,700 | 14 |
| 2010/06/18 | 171,200 | 171,200 | 167,000 | 167,000 | 14 |
| 2010/06/17 | 170,000 | 172,500 | 170,000 | 172,500 | 5 |
| 2010/06/16 | 170,000 | 172,500 | 168,000 | 172,500 | 11 |
| 2010/06/15 | 176,000 | 176,000 | 171,900 | 171,900 | 10 |
| 2010/06/14 | 177,000 | 177,000 | 171,500 | 176,500 | 27 |
| 2010/06/11 | 176,800 | 177,000 | 176,800 | 177,000 | 6 |
| 2010/06/10 | 170,000 | 170,000 | 166,000 | 170,000 | 8 |
| 2010/06/09 | 173,000 | 173,000 | 166,700 | 166,700 | 4 |
| 2010/06/08 | 167,500 | 169,800 | 163,000 | 169,700 | 31 |
| 2010/06/07 | 170,100 | 171,600 | 166,100 | 166,100 | 26 |
| 2010/06/04 | 184,000 | 186,000 | 180,000 | 180,000 | 31 |
| 2010/06/03 | 186,000 | 188,000 | 180,000 | 188,000 | 34 |
| 2010/06/02 | 180,000 | 184,000 | 173,000 | 175,000 | 47 |
| 2010/06/01 | 172,000 | 183,000 | 172,000 | 183,000 | 65 |
| 2010/05/31 | 163,500 | 169,500 | 163,500 | 169,500 | 26 |
| 2010/05/28 | 165,000 | 168,000 | 161,500 | 164,000 | 41 |
| 2010/05/27 | 150,000 | 161,000 | 150,000 | 161,000 | 19 |
| 2010/05/26 | 154,400 | 155,000 | 150,000 | 150,300 | 30 |
| 2010/05/25 | 167,300 | 167,300 | 151,600 | 151,700 | 43 |
| 2010/05/24 | 168,100 | 170,000 | 166,900 | 167,300 | 14 |
| 2010/05/21 | 164,200 | 167,000 | 160,000 | 164,100 | 45 |
| 2010/05/20 | 176,000 | 176,100 | 172,000 | 172,200 | 14 |
| 2010/05/19 | 170,100 | 180,000 | 167,100 | 180,000 | 31 |
| 2010/05/18 | 176,100 | 185,000 | 175,000 | 175,000 | 52 |
| 2010/05/17 | 195,000 | 195,000 | 175,600 | 175,600 | 45 |
| 2010/05/14 | 189,000 | 193,900 | 188,100 | 193,400 | 36 |
| 2010/05/13 | 190,100 | 193,000 | 188,000 | 193,000 | 37 |
| 2010/05/12 | 196,500 | 206,700 | 185,000 | 185,000 | 48 |
| 2010/05/11 | 224,900 | 224,900 | 195,000 | 196,500 | 60 |
| 2010/05/10 | 215,000 | 218,000 | 210,000 | 214,000 | 33 |
| 2010/05/07 | 198,400 | 206,500 | 195,000 | 205,500 | 83 |
| 2010/05/06 | 224,200 | 225,000 | 220,000 | 223,400 | 60 |
| 2010/04/30 | 239,200 | 241,000 | 231,100 | 234,200 | 132 |
| 2010/04/28 | 227,000 | 254,500 | 211,000 | 249,200 | 241 |
| 2010/04/27 | 235,100 | 238,000 | 226,100 | 230,000 | 186 |
| 2010/04/26 | 260,000 | 260,700 | 244,500 | 245,000 | 331 |
| 2010/04/23 | 251,500 | 257,000 | 240,200 | 241,500 | 216 |
| 2010/04/22 | 260,000 | 260,000 | 243,100 | 255,000 | 409 |
| 2010/04/21 | 283,000 | 297,700 | 252,000 | 274,000 | 759 |
| 2010/04/20 | 289,000 | 307,000 | 289,000 | 307,000 | 484 |
| 2010/04/19 | 256,900 | 256,900 | 256,900 | 256,900 | 93 |
| 2010/04/16 | 206,900 | 206,900 | 206,900 | 206,900 | 101 |
| 2010/04/15 | 139,400 | 166,900 | 139,400 | 166,900 | 102 |
| 2010/04/14 | 137,500 | 137,500 | 136,900 | 136,900 | 2 |
| 2010/04/13 | 135,100 | 138,900 | 135,100 | 138,800 | 14 |
| 2010/04/12 | 135,400 | 137,500 | 133,100 | 134,900 | 16 |
| 2010/04/09 | 133,000 | 133,000 | 132,000 | 132,400 | 11 |
| 2010/04/08 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2010/04/07 | 139,500 | 139,500 | 139,000 | 139,000 | 11 |
| 2010/04/06 | 136,000 | 139,800 | 135,000 | 139,000 | 12 |
| 2010/04/05 | 131,000 | 135,800 | 131,000 | 135,800 | 32 |
| 2010/04/02 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2010/04/01 | 125,000 | 130,000 | 125,000 | 130,000 | 12 |
| 2010/03/31 | 128,000 | 129,000 | 128,000 | 128,000 | 10 |
| 2010/03/30 | 122,300 | 128,300 | 122,300 | 128,300 | 22 |
| 2010/03/29 | 127,000 | 127,000 | 121,500 | 121,900 | 9 |
| 2010/03/26 | 130,000 | 130,000 | 127,000 | 127,000 | 3 |
| 2010/03/25 | 130,500 | 130,500 | 130,500 | 130,500 | 2 |
| 2010/03/24 | 132,400 | 132,500 | 130,000 | 130,500 | 19 |
| 2010/03/23 | 132,400 | 132,400 | 130,700 | 132,400 | 12 |
| 2010/03/19 | 134,500 | 134,500 | 132,400 | 132,400 | 12 |
| 2010/03/18 | 134,000 | 134,000 | 131,000 | 134,000 | 9 |
| 2010/03/17 | 134,900 | 135,000 | 132,000 | 132,000 | 10 |
| 2010/03/16 | 131,000 | 134,500 | 130,000 | 134,000 | 18 |
| 2010/03/15 | 124,500 | 125,000 | 124,500 | 124,900 | 8 |
| 2010/03/12 | 125,000 | 125,400 | 124,000 | 124,500 | 8 |
| 2010/03/11 | 124,700 | 125,400 | 124,700 | 124,900 | 6 |
| 2010/03/10 | 124,100 | 124,400 | 124,000 | 124,000 | 19 |
| 2010/03/09 | 121,000 | 121,000 | 120,000 | 120,000 | 6 |
| 2010/03/08 | 119,500 | 119,500 | 119,000 | 119,000 | 4 |
| 2010/03/05 | 119,500 | 119,500 | 119,500 | 119,500 | 6 |
| 2010/03/04 | 120,000 | 120,000 | 119,500 | 119,500 | 4 |
| 2010/03/03 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2010/03/02 | 121,000 | 121,000 | 121,000 | 121,000 | 2 |
| 2010/03/01 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2010/02/26 | 121,000 | 121,000 | 120,000 | 120,000 | 5 |
| 2010/02/25 | 124,100 | 124,100 | 120,500 | 120,500 | 4 |
| 2010/02/23 | 121,000 | 121,100 | 121,000 | 121,100 | 2 |
| 2010/02/22 | 128,000 | 128,000 | 121,000 | 121,000 | 11 |
| 2010/02/19 | 124,600 | 124,600 | 122,000 | 122,000 | 6 |
| 2010/02/16 | 121,600 | 121,600 | 121,500 | 121,600 | 7 |
| 2010/02/12 | 121,500 | 121,600 | 121,500 | 121,500 | 3 |
| 2010/02/10 | 122,000 | 123,400 | 120,400 | 123,400 | 32 |
| 2010/02/09 | 127,500 | 127,500 | 125,000 | 125,000 | 2 |
| 2010/02/08 | 128,500 | 128,500 | 128,500 | 128,500 | 1 |
| 2010/02/05 | 119,500 | 125,500 | 119,500 | 125,500 | 8 |
| 2010/02/04 | 129,000 | 129,000 | 128,500 | 128,500 | 5 |
| 2010/02/03 | 133,500 | 133,500 | 129,100 | 129,100 | 12 |
| 2010/02/02 | 130,000 | 130,500 | 129,000 | 130,500 | 23 |
| 2010/02/01 | 130,000 | 131,000 | 129,000 | 130,100 | 33 |
| 2010/01/29 | 135,000 | 135,000 | 133,000 | 133,000 | 7 |
| 2010/01/28 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2010/01/27 | 138,000 | 138,000 | 135,000 | 135,000 | 12 |
| 2010/01/26 | 135,100 | 135,100 | 131,600 | 133,000 | 11 |
| 2010/01/25 | 138,800 | 138,800 | 135,100 | 135,100 | 6 |
| 2010/01/22 | 134,900 | 137,800 | 134,900 | 137,800 | 16 |
| 2010/01/21 | 136,800 | 136,800 | 134,000 | 134,000 | 8 |
| 2010/01/20 | 134,500 | 134,500 | 134,500 | 134,500 | 2 |
| 2010/01/19 | 134,800 | 134,900 | 134,000 | 134,200 | 8 |
| 2010/01/18 | 130,400 | 133,400 | 130,400 | 133,400 | 2 |
| 2010/01/15 | 131,000 | 133,000 | 131,000 | 133,000 | 4 |
| 2010/01/14 | 132,800 | 132,800 | 130,900 | 131,000 | 7 |
| 2010/01/13 | 130,300 | 130,300 | 130,300 | 130,300 | 5 |
| 2010/01/12 | 130,200 | 131,000 | 130,000 | 130,100 | 6 |
| 2010/01/08 | 130,100 | 130,300 | 130,100 | 130,200 | 4 |
| 2010/01/07 | 136,000 | 136,000 | 130,100 | 130,100 | 6 |
| 2010/01/06 | 133,000 | 133,300 | 133,000 | 133,000 | 5 |
| 2010/01/05 | 133,000 | 133,000 | 132,000 | 133,000 | 6 |
| 2010/01/04 | 134,000 | 134,000 | 133,000 | 133,000 | 5 |