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 |
|---|---|---|---|---|---|
| 2011/12/30 | 174,000 | 190,000 | 174,000 | 174,000 | 28 |
| 2011/12/29 | 173,000 | 173,000 | 166,000 | 166,000 | 10 |
| 2011/12/27 | 175,900 | 175,900 | 173,500 | 173,500 | 2 |
| 2011/12/26 | 175,900 | 175,900 | 175,900 | 175,900 | 1 |
| 2011/12/22 | 175,000 | 176,000 | 175,000 | 176,000 | 3 |
| 2011/12/21 | 176,000 | 177,900 | 176,000 | 177,800 | 6 |
| 2011/12/20 | 172,000 | 172,000 | 172,000 | 172,000 | 2 |
| 2011/12/19 | 172,500 | 172,500 | 170,100 | 170,100 | 4 |
| 2011/12/16 | 176,000 | 176,000 | 174,000 | 174,000 | 3 |
| 2011/12/15 | 174,000 | 176,000 | 174,000 | 175,000 | 9 |
| 2011/12/14 | 182,000 | 182,000 | 182,000 | 182,000 | 2 |
| 2011/12/12 | 184,000 | 184,000 | 184,000 | 184,000 | 5 |
| 2011/12/09 | 175,000 | 175,000 | 170,200 | 172,000 | 4 |
| 2011/12/08 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/12/06 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/12/02 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2011/12/01 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2011/11/30 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/11/29 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/11/28 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/11/25 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2011/11/24 | 176,000 | 177,000 | 176,000 | 177,000 | 2 |
| 2011/11/22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2011/11/21 | 176,500 | 193,000 | 173,100 | 173,100 | 42 |
| 2011/11/18 | 174,000 | 174,000 | 172,500 | 172,500 | 5 |
| 2011/11/17 | 0 | 0 | 0 | 171,000 | 0 |
| 2011/11/16 | 173,000 | 173,000 | 170,200 | 171,000 | 6 |
| 2011/11/15 | 175,000 | 175,000 | 175,000 | 175,000 | 5 |
| 2011/11/14 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/11/11 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2011/11/10 | 178,000 | 178,000 | 178,000 | 178,000 | 3 |
| 2011/11/09 | 176,200 | 180,000 | 176,000 | 176,000 | 9 |
| 2011/11/08 | 178,000 | 178,000 | 177,000 | 177,000 | 8 |
| 2011/11/07 | 183,000 | 183,000 | 180,000 | 180,000 | 3 |
| 2011/11/04 | 183,000 | 183,000 | 183,000 | 183,000 | 7 |
| 2011/11/02 | 193,000 | 193,000 | 180,000 | 182,000 | 26 |
| 2011/11/01 | 183,000 | 216,000 | 183,000 | 193,000 | 110 |
| 2011/10/31 | 179,500 | 179,500 | 176,000 | 176,000 | 4 |
| 2011/10/28 | 0 | 0 | 0 | 183,500 | 0 |
| 2011/10/27 | 187,900 | 187,900 | 179,900 | 183,500 | 4 |
| 2011/10/26 | 0 | 0 | 0 | 187,900 | 0 |
| 2011/10/25 | 187,900 | 187,900 | 187,900 | 187,900 | 1 |
| 2011/10/24 | 186,000 | 186,000 | 185,000 | 185,000 | 2 |
| 2011/10/21 | 188,900 | 188,900 | 185,000 | 185,000 | 4 |
| 2011/10/20 | 184,900 | 185,000 | 184,900 | 185,000 | 7 |
| 2011/10/19 | 181,000 | 181,000 | 181,000 | 181,000 | 1 |
| 2011/10/18 | 180,100 | 180,100 | 180,100 | 180,100 | 1 |
| 2011/10/17 | 180,000 | 185,900 | 180,000 | 185,900 | 5 |
| 2011/10/14 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/10/13 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/10/12 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/10/11 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/10/07 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/10/06 | 172,000 | 175,000 | 172,000 | 175,000 | 13 |
| 2011/10/05 | 176,000 | 176,000 | 175,000 | 176,000 | 4 |
| 2011/10/04 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/10/03 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/09/30 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/09/29 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/09/28 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/09/27 | 188,000 | 188,000 | 188,000 | 188,000 | 2 |
| 2011/09/26 | 185,000 | 185,000 | 173,200 | 175,000 | 4 |
| 2011/09/22 | 186,000 | 186,000 | 185,000 | 185,000 | 2 |
| 2011/09/21 | 192,000 | 192,000 | 185,200 | 186,000 | 4 |
| 2011/09/20 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2011/09/16 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2011/09/15 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2011/09/14 | 183,000 | 185,000 | 182,000 | 182,000 | 4 |
| 2011/09/13 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2011/09/12 | 0 | 0 | 0 | 184,000 | 0 |
| 2011/09/09 | 184,000 | 184,000 | 184,000 | 184,000 | 2 |
| 2011/09/08 | 0 | 0 | 0 | 185,000 | 0 |
| 2011/09/07 | 0 | 0 | 0 | 185,000 | 0 |
| 2011/09/06 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2011/09/05 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2011/09/02 | 0 | 0 | 0 | 185,200 | 0 |
| 2011/09/01 | 0 | 0 | 0 | 185,200 | 0 |
| 2011/08/31 | 185,200 | 185,200 | 185,200 | 185,200 | 2 |
| 2011/08/30 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2011/08/29 | 194,000 | 194,000 | 192,000 | 192,000 | 3 |
| 2011/08/26 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/08/25 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2011/08/24 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2011/08/23 | 182,000 | 194,000 | 182,000 | 194,000 | 3 |
| 2011/08/22 | 196,000 | 196,000 | 196,000 | 196,000 | 6 |
| 2011/08/19 | 184,000 | 184,000 | 184,000 | 184,000 | 3 |
| 2011/08/18 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2011/08/17 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/08/16 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2011/08/15 | 0 | 0 | 0 | 182,000 | 0 |
| 2011/08/12 | 0 | 0 | 0 | 182,000 | 0 |
| 2011/08/11 | 182,000 | 182,000 | 182,000 | 182,000 | 2 |
| 2011/08/10 | 181,000 | 189,000 | 181,000 | 185,000 | 3 |
| 2011/08/09 | 169,000 | 178,000 | 164,000 | 178,000 | 14 |
| 2011/08/08 | 186,200 | 186,200 | 185,000 | 185,000 | 15 |
| 2011/08/05 | 199,000 | 199,000 | 186,100 | 186,100 | 10 |
| 2011/08/04 | 195,100 | 195,100 | 195,000 | 195,000 | 5 |
| 2011/08/03 | 198,000 | 198,000 | 195,000 | 195,900 | 5 |
| 2011/08/02 | 199,000 | 199,000 | 198,000 | 198,000 | 3 |
| 2011/08/01 | 199,500 | 200,000 | 199,000 | 199,000 | 7 |
| 2011/07/29 | 204,500 | 204,500 | 200,000 | 200,000 | 8 |
| 2011/07/28 | 207,200 | 207,200 | 198,000 | 200,000 | 26 |
| 2011/07/27 | 210,000 | 211,000 | 209,000 | 211,000 | 10 |
| 2011/07/26 | 212,000 | 212,000 | 210,000 | 210,000 | 7 |
| 2011/07/25 | 211,600 | 211,600 | 210,700 | 211,000 | 6 |
| 2011/07/22 | 214,000 | 214,000 | 211,600 | 211,600 | 9 |
| 2011/07/21 | 214,000 | 214,000 | 214,000 | 214,000 | 4 |
| 2011/07/20 | 214,000 | 214,000 | 209,100 | 210,100 | 7 |
| 2011/07/19 | 212,300 | 214,100 | 212,300 | 214,000 | 7 |
| 2011/07/15 | 213,000 | 213,000 | 212,300 | 212,300 | 3 |
| 2011/07/14 | 217,900 | 217,900 | 214,300 | 214,300 | 5 |
| 2011/07/13 | 217,900 | 217,900 | 217,800 | 217,900 | 6 |
| 2011/07/12 | 213,000 | 218,000 | 213,000 | 217,900 | 12 |
| 2011/07/11 | 218,000 | 218,000 | 213,000 | 218,000 | 8 |
| 2011/07/08 | 212,000 | 216,000 | 212,000 | 216,000 | 11 |
| 2011/07/07 | 211,000 | 211,500 | 209,000 | 211,500 | 13 |
| 2011/07/06 | 211,000 | 211,000 | 211,000 | 211,000 | 1 |
| 2011/07/05 | 210,500 | 210,500 | 210,000 | 210,100 | 8 |
| 2011/07/04 | 210,000 | 213,000 | 210,000 | 212,800 | 8 |
| 2011/07/01 | 210,000 | 210,000 | 210,000 | 210,000 | 5 |
| 2011/06/30 | 212,000 | 212,000 | 211,000 | 211,000 | 2 |
| 2011/06/29 | 212,000 | 212,000 | 211,500 | 211,500 | 2 |
| 2011/06/28 | 0 | 0 | 0 | 210,200 | 0 |
| 2011/06/27 | 215,000 | 215,000 | 210,200 | 210,200 | 9 |
| 2011/06/24 | 211,700 | 212,000 | 211,700 | 212,000 | 4 |
| 2011/06/23 | 211,100 | 211,100 | 210,600 | 210,600 | 10 |
| 2011/06/22 | 214,300 | 215,400 | 210,400 | 215,400 | 17 |
| 2011/06/21 | 218,900 | 218,900 | 216,000 | 216,000 | 5 |
| 2011/06/20 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2011/06/17 | 0 | 0 | 0 | 215,000 | 0 |
| 2011/06/16 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2011/06/15 | 0 | 0 | 0 | 214,300 | 0 |
| 2011/06/14 | 214,900 | 215,000 | 214,300 | 214,300 | 5 |
| 2011/06/13 | 219,900 | 219,900 | 219,900 | 219,900 | 1 |
| 2011/06/10 | 0 | 0 | 0 | 219,700 | 0 |
| 2011/06/09 | 219,800 | 219,800 | 219,700 | 219,700 | 2 |
| 2011/06/08 | 214,200 | 219,800 | 214,200 | 219,800 | 12 |
| 2011/06/07 | 216,000 | 216,000 | 216,000 | 216,000 | 1 |
| 2011/06/06 | 214,200 | 215,000 | 214,200 | 215,000 | 2 |
| 2011/06/03 | 0 | 0 | 0 | 215,000 | 0 |
| 2011/06/02 | 215,000 | 215,000 | 210,000 | 215,000 | 11 |
| 2011/06/01 | 215,000 | 217,500 | 215,000 | 217,500 | 3 |
| 2011/05/31 | 215,000 | 215,000 | 215,000 | 215,000 | 3 |
| 2011/05/30 | 212,000 | 212,500 | 212,000 | 212,500 | 3 |
| 2011/05/27 | 220,400 | 220,400 | 211,000 | 211,000 | 16 |
| 2011/05/26 | 0 | 0 | 0 | 224,100 | 0 |
| 2011/05/25 | 224,100 | 224,100 | 224,100 | 224,100 | 3 |
| 2011/05/24 | 232,800 | 232,800 | 218,600 | 219,100 | 6 |
| 2011/05/23 | 232,100 | 234,000 | 232,100 | 233,000 | 6 |
| 2011/05/20 | 222,100 | 222,100 | 222,100 | 222,100 | 1 |
| 2011/05/19 | 222,600 | 222,600 | 222,600 | 222,600 | 2 |
| 2011/05/18 | 224,000 | 224,000 | 224,000 | 224,000 | 2 |
| 2011/05/17 | 0 | 0 | 0 | 224,000 | 0 |
| 2011/05/16 | 224,000 | 224,000 | 224,000 | 224,000 | 3 |
| 2011/05/13 | 224,000 | 224,000 | 223,900 | 223,900 | 3 |
| 2011/05/12 | 221,900 | 221,900 | 221,900 | 221,900 | 2 |
| 2011/05/11 | 224,000 | 224,000 | 220,700 | 221,000 | 3 |
| 2011/05/10 | 224,000 | 224,000 | 220,600 | 224,000 | 6 |
| 2011/05/09 | 224,000 | 234,000 | 224,000 | 224,000 | 4 |
| 2011/05/06 | 229,900 | 229,900 | 221,300 | 221,300 | 14 |
| 2011/05/02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2011/04/28 | 220,000 | 228,000 | 220,000 | 228,000 | 7 |
| 2011/04/27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2011/04/26 | 232,300 | 232,300 | 232,300 | 232,300 | 1 |
| 2011/04/25 | 235,900 | 235,900 | 230,000 | 234,700 | 9 |
| 2011/04/22 | 221,000 | 221,000 | 221,000 | 221,000 | 1 |
| 2011/04/21 | 230,000 | 230,000 | 220,600 | 220,600 | 5 |
| 2011/04/20 | 223,200 | 225,500 | 223,200 | 225,500 | 2 |
| 2011/04/19 | 218,100 | 223,200 | 218,100 | 223,200 | 4 |
| 2011/04/18 | 0 | 0 | 0 | 222,000 | 0 |
| 2011/04/15 | 220,000 | 222,000 | 220,000 | 222,000 | 2 |
| 2011/04/14 | 217,500 | 220,000 | 217,000 | 220,000 | 6 |
| 2011/04/13 | 0 | 0 | 0 | 219,900 | 0 |
| 2011/04/12 | 225,000 | 225,000 | 216,500 | 219,900 | 3 |
| 2011/04/11 | 225,000 | 225,000 | 224,900 | 224,900 | 4 |
| 2011/04/08 | 224,900 | 224,900 | 215,100 | 224,900 | 5 |
| 2011/04/07 | 219,800 | 224,000 | 215,000 | 224,000 | 15 |
| 2011/04/06 | 225,000 | 225,000 | 210,000 | 210,000 | 13 |
| 2011/04/05 | 240,000 | 240,000 | 225,000 | 225,000 | 11 |
| 2011/04/04 | 245,000 | 245,000 | 245,000 | 245,000 | 1 |
| 2011/04/01 | 250,000 | 250,000 | 245,000 | 245,000 | 3 |
| 2011/03/31 | 0 | 0 | 0 | 250,000 | 0 |
| 2011/03/30 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2011/03/29 | 250,000 | 250,000 | 245,000 | 245,000 | 5 |
| 2011/03/28 | 250,000 | 250,000 | 250,000 | 250,000 | 12 |
| 2011/03/25 | 249,000 | 250,000 | 245,000 | 250,000 | 13 |
| 2011/03/24 | 250,000 | 250,000 | 245,000 | 250,000 | 21 |
| 2011/03/23 | 247,000 | 250,000 | 244,000 | 250,000 | 28 |
| 2011/03/22 | 260,000 | 260,000 | 250,000 | 252,000 | 9 |
| 2011/03/18 | 230,000 | 251,000 | 230,000 | 251,000 | 55 |
| 2011/03/17 | 205,000 | 225,000 | 205,000 | 222,900 | 7 |
| 2011/03/16 | 195,000 | 237,000 | 191,000 | 230,000 | 24 |
| 2011/03/15 | 243,000 | 243,000 | 200,000 | 200,000 | 45 |
| 2011/03/14 | 240,000 | 269,000 | 240,000 | 250,000 | 39 |
| 2011/03/11 | 290,800 | 290,800 | 290,000 | 290,000 | 22 |
| 2011/03/10 | 290,000 | 291,000 | 289,000 | 290,000 | 50 |
| 2011/03/09 | 290,000 | 290,000 | 288,000 | 288,000 | 15 |
| 2011/03/08 | 290,000 | 290,000 | 288,500 | 290,000 | 18 |
| 2011/03/07 | 290,000 | 295,000 | 290,000 | 292,000 | 29 |
| 2011/03/04 | 296,000 | 296,000 | 290,000 | 290,000 | 67 |
| 2011/03/03 | 290,000 | 291,900 | 282,200 | 291,800 | 62 |
| 2011/03/02 | 290,000 | 298,000 | 285,100 | 290,000 | 232 |
| 2011/03/01 | 265,000 | 272,500 | 265,000 | 270,000 | 13 |
| 2011/02/28 | 250,300 | 270,000 | 250,300 | 263,000 | 39 |
| 2011/02/25 | 250,000 | 251,000 | 250,000 | 250,000 | 32 |
| 2011/02/24 | 250,000 | 253,000 | 248,000 | 250,100 | 44 |
| 2011/02/23 | 245,000 | 251,500 | 245,000 | 251,500 | 31 |
| 2011/02/22 | 249,000 | 249,000 | 244,000 | 244,000 | 2 |
| 2011/02/21 | 249,700 | 249,700 | 245,300 | 249,000 | 12 |
| 2011/02/18 | 245,000 | 245,000 | 243,100 | 245,000 | 8 |
| 2011/02/17 | 245,000 | 246,000 | 240,200 | 245,000 | 25 |
| 2011/02/16 | 246,000 | 246,000 | 240,000 | 244,500 | 10 |
| 2011/02/15 | 245,000 | 245,900 | 245,000 | 245,900 | 2 |
| 2011/02/14 | 245,000 | 245,000 | 241,500 | 241,500 | 6 |
| 2011/02/10 | 245,000 | 245,000 | 242,000 | 242,500 | 10 |
| 2011/02/09 | 246,000 | 246,000 | 240,900 | 245,000 | 16 |
| 2011/02/08 | 249,500 | 249,500 | 249,000 | 249,000 | 4 |
| 2011/02/07 | 247,000 | 247,000 | 245,000 | 245,000 | 8 |
| 2011/02/04 | 251,000 | 251,000 | 247,000 | 247,000 | 3 |
| 2011/02/03 | 245,000 | 254,000 | 245,000 | 250,000 | 19 |
| 2011/02/02 | 243,000 | 249,900 | 242,100 | 247,000 | 32 |
| 2011/02/01 | 230,000 | 240,000 | 230,000 | 240,000 | 14 |
| 2011/01/31 | 227,900 | 234,400 | 225,100 | 234,400 | 32 |
| 2011/01/28 | 239,000 | 239,000 | 228,000 | 228,000 | 29 |
| 2011/01/27 | 243,000 | 244,000 | 239,000 | 239,000 | 11 |
| 2011/01/26 | 243,000 | 243,000 | 235,000 | 239,000 | 12 |
| 2011/01/25 | 250,000 | 250,000 | 235,000 | 239,000 | 23 |
| 2011/01/24 | 232,000 | 249,000 | 230,000 | 247,800 | 62 |
| 2011/01/21 | 226,500 | 238,000 | 226,000 | 230,000 | 92 |
| 2011/01/20 | 221,700 | 221,700 | 221,500 | 221,500 | 5 |
| 2011/01/19 | 222,100 | 222,200 | 221,700 | 221,700 | 4 |
| 2011/01/18 | 222,000 | 228,400 | 222,000 | 222,000 | 8 |
| 2011/01/17 | 230,000 | 230,000 | 222,100 | 222,100 | 21 |
| 2011/01/14 | 228,600 | 234,500 | 228,600 | 229,500 | 48 |
| 2011/01/13 | 222,100 | 227,000 | 222,000 | 226,900 | 12 |
| 2011/01/12 | 222,000 | 222,100 | 222,000 | 222,100 | 6 |
| 2011/01/11 | 222,000 | 225,000 | 221,100 | 221,100 | 12 |
| 2011/01/07 | 219,100 | 220,000 | 217,000 | 217,000 | 31 |
| 2011/01/06 | 220,000 | 221,000 | 219,500 | 219,500 | 38 |
| 2011/01/05 | 222,000 | 222,000 | 221,000 | 221,000 | 5 |
| 2011/01/04 | 221,000 | 224,900 | 221,000 | 221,000 | 4 |