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 |
|---|---|---|---|---|---|
| 2012/12/28 | 161,000 | 161,500 | 161,000 | 161,500 | 7 |
| 2012/12/27 | 161,100 | 161,100 | 161,000 | 161,000 | 3 |
| 2012/12/26 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2012/12/25 | 162,400 | 162,400 | 161,000 | 161,000 | 3 |
| 2012/12/21 | 163,900 | 163,900 | 161,000 | 162,000 | 7 |
| 2012/12/20 | 165,000 | 167,500 | 161,000 | 162,000 | 17 |
| 2012/12/19 | 165,400 | 167,600 | 165,400 | 167,600 | 9 |
| 2012/12/17 | 158,000 | 161,400 | 158,000 | 161,400 | 5 |
| 2012/12/14 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2012/12/11 | 161,000 | 161,000 | 158,000 | 158,000 | 7 |
| 2012/12/10 | 157,000 | 157,100 | 155,100 | 157,000 | 14 |
| 2012/12/06 | 157,900 | 157,900 | 157,000 | 157,000 | 3 |
| 2012/12/05 | 157,800 | 157,900 | 157,800 | 157,900 | 3 |
| 2012/12/03 | 158,000 | 158,900 | 155,700 | 155,700 | 11 |
| 2012/11/29 | 158,100 | 159,900 | 158,100 | 159,900 | 4 |
| 2012/11/28 | 160,100 | 160,100 | 158,100 | 158,100 | 3 |
| 2012/11/27 | 160,300 | 160,300 | 160,100 | 160,100 | 2 |
| 2012/11/26 | 161,600 | 161,600 | 161,200 | 161,200 | 8 |
| 2012/11/22 | 165,000 | 165,000 | 164,000 | 164,000 | 5 |
| 2012/11/21 | 162,000 | 165,300 | 161,300 | 161,300 | 12 |
| 2012/11/20 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2012/11/16 | 160,000 | 160,000 | 158,000 | 158,000 | 3 |
| 2012/11/15 | 158,300 | 162,300 | 158,300 | 162,300 | 2 |
| 2012/11/13 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2012/11/12 | 163,000 | 163,000 | 163,000 | 163,000 | 5 |
| 2012/11/08 | 161,800 | 163,000 | 160,000 | 163,000 | 9 |
| 2012/11/07 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/11/06 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2012/11/05 | 158,500 | 158,500 | 158,000 | 158,000 | 3 |
| 2012/11/02 | 155,400 | 155,400 | 155,400 | 155,400 | 1 |
| 2012/11/01 | 160,000 | 160,000 | 158,000 | 158,000 | 3 |
| 2012/10/31 | 159,000 | 159,000 | 159,000 | 159,000 | 2 |
| 2012/10/30 | 158,000 | 161,000 | 158,000 | 161,000 | 5 |
| 2012/10/26 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2012/10/25 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2012/10/24 | 154,500 | 154,500 | 154,500 | 154,500 | 1 |
| 2012/10/23 | 163,000 | 164,000 | 161,000 | 161,000 | 7 |
| 2012/10/22 | 164,000 | 164,000 | 164,000 | 164,000 | 3 |
| 2012/10/19 | 155,000 | 155,000 | 155,000 | 155,000 | 3 |
| 2012/10/18 | 152,800 | 152,800 | 152,800 | 152,800 | 1 |
| 2012/10/17 | 152,800 | 152,800 | 152,800 | 152,800 | 1 |
| 2012/10/16 | 149,000 | 150,900 | 148,000 | 150,900 | 7 |
| 2012/10/15 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2012/10/12 | 153,800 | 153,800 | 150,000 | 150,000 | 9 |
| 2012/10/11 | 157,000 | 162,900 | 153,700 | 153,700 | 11 |
| 2012/10/10 | 156,200 | 156,200 | 156,200 | 156,200 | 1 |
| 2012/10/09 | 157,700 | 157,700 | 157,700 | 157,700 | 3 |
| 2012/10/05 | 157,800 | 157,800 | 157,700 | 157,700 | 2 |
| 2012/10/03 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2012/10/02 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2012/09/28 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2012/09/27 | 167,000 | 167,000 | 159,000 | 163,000 | 4 |
| 2012/09/26 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2012/09/25 | 167,000 | 167,000 | 167,000 | 167,000 | 4 |
| 2012/09/21 | 167,700 | 167,700 | 161,000 | 162,000 | 9 |
| 2012/09/20 | 156,000 | 160,100 | 156,000 | 160,100 | 3 |
| 2012/09/19 | 164,000 | 164,000 | 164,000 | 164,000 | 2 |
| 2012/09/18 | 160,000 | 160,000 | 160,000 | 160,000 | 5 |
| 2012/09/14 | 152,400 | 156,400 | 152,400 | 156,400 | 2 |
| 2012/09/13 | 153,000 | 153,000 | 153,000 | 153,000 | 4 |
| 2012/09/11 | 153,200 | 153,200 | 153,200 | 153,200 | 2 |
| 2012/09/10 | 155,500 | 155,500 | 154,000 | 154,000 | 2 |
| 2012/09/05 | 155,100 | 155,100 | 155,100 | 155,100 | 1 |
| 2012/09/04 | 156,100 | 159,800 | 156,100 | 156,200 | 6 |
| 2012/09/03 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2012/08/31 | 157,200 | 157,200 | 155,700 | 156,000 | 5 |
| 2012/08/30 | 157,900 | 158,000 | 157,900 | 158,000 | 4 |
| 2012/08/29 | 156,500 | 163,400 | 156,500 | 160,000 | 4 |
| 2012/08/28 | 156,500 | 156,500 | 156,200 | 156,500 | 4 |
| 2012/08/27 | 156,400 | 158,500 | 156,400 | 158,500 | 5 |
| 2012/08/24 | 160,000 | 160,400 | 160,000 | 160,400 | 2 |
| 2012/08/23 | 160,600 | 161,500 | 160,600 | 161,500 | 4 |
| 2012/08/22 | 160,500 | 160,500 | 160,500 | 160,500 | 1 |
| 2012/08/21 | 161,000 | 161,000 | 160,100 | 160,100 | 4 |
| 2012/08/20 | 163,000 | 165,000 | 163,000 | 165,000 | 4 |
| 2012/08/14 | 163,200 | 163,200 | 163,200 | 163,200 | 1 |
| 2012/08/13 | 159,200 | 159,200 | 159,200 | 159,200 | 4 |
| 2012/08/10 | 162,000 | 165,000 | 162,000 | 165,000 | 4 |
| 2012/08/09 | 161,900 | 161,900 | 161,500 | 161,500 | 2 |
| 2012/08/08 | 162,500 | 162,500 | 162,500 | 162,500 | 1 |
| 2012/08/07 | 155,100 | 155,100 | 155,100 | 155,100 | 1 |
| 2012/08/03 | 157,600 | 157,600 | 157,600 | 157,600 | 1 |
| 2012/08/02 | 162,900 | 163,000 | 162,900 | 163,000 | 2 |
| 2012/08/01 | 155,100 | 155,100 | 155,100 | 155,100 | 1 |
| 2012/07/30 | 159,900 | 159,900 | 159,000 | 159,000 | 2 |
| 2012/07/27 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2012/07/26 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2012/07/25 | 158,900 | 158,900 | 155,100 | 155,100 | 5 |
| 2012/07/24 | 155,200 | 155,500 | 155,100 | 155,100 | 6 |
| 2012/07/23 | 156,300 | 157,000 | 155,100 | 155,100 | 5 |
| 2012/07/20 | 162,500 | 162,500 | 160,300 | 160,300 | 3 |
| 2012/07/19 | 162,400 | 162,500 | 162,400 | 162,500 | 3 |
| 2012/07/13 | 163,400 | 163,400 | 163,400 | 163,400 | 4 |
| 2012/07/12 | 155,500 | 155,500 | 155,500 | 155,500 | 7 |
| 2012/07/11 | 155,500 | 155,500 | 155,500 | 155,500 | 1 |
| 2012/07/10 | 163,500 | 163,500 | 163,500 | 163,500 | 1 |
| 2012/07/04 | 167,300 | 167,300 | 163,300 | 163,300 | 3 |
| 2012/07/03 | 163,300 | 163,300 | 163,300 | 163,300 | 1 |
| 2012/07/02 | 163,300 | 163,300 | 163,300 | 163,300 | 1 |
| 2012/06/29 | 160,900 | 163,200 | 160,900 | 163,200 | 15 |
| 2012/06/28 | 162,500 | 163,100 | 162,500 | 163,100 | 6 |
| 2012/06/27 | 165,000 | 165,000 | 162,100 | 162,100 | 3 |
| 2012/06/26 | 177,000 | 177,000 | 177,000 | 177,000 | 8 |
| 2012/06/25 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2012/06/22 | 170,000 | 170,000 | 162,000 | 162,000 | 7 |
| 2012/06/21 | 169,500 | 174,000 | 166,500 | 166,500 | 12 |
| 2012/06/20 | 163,100 | 165,500 | 161,200 | 165,500 | 11 |
| 2012/06/19 | 166,100 | 167,100 | 166,100 | 167,100 | 2 |
| 2012/06/18 | 167,000 | 167,000 | 162,000 | 162,100 | 6 |
| 2012/06/15 | 160,000 | 161,000 | 160,000 | 161,000 | 7 |
| 2012/06/14 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2012/06/12 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2012/06/11 | 158,000 | 158,000 | 158,000 | 158,000 | 3 |
| 2012/06/07 | 152,700 | 152,700 | 152,700 | 152,700 | 1 |
| 2012/06/04 | 152,500 | 152,500 | 152,300 | 152,300 | 2 |
| 2012/06/01 | 164,000 | 164,000 | 164,000 | 164,000 | 2 |
| 2012/05/31 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2012/05/30 | 160,000 | 160,000 | 152,000 | 152,000 | 4 |
| 2012/05/29 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/05/28 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/05/25 | 169,000 | 169,000 | 158,200 | 158,200 | 6 |
| 2012/05/24 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2012/05/23 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2012/05/22 | 160,000 | 160,000 | 159,000 | 160,000 | 4 |
| 2012/05/21 | 171,300 | 171,300 | 151,400 | 159,000 | 45 |
| 2012/05/18 | 167,300 | 167,300 | 167,000 | 167,300 | 8 |
| 2012/05/17 | 169,000 | 169,000 | 169,000 | 169,000 | 5 |
| 2012/05/16 | 170,400 | 170,400 | 170,400 | 170,400 | 3 |
| 2012/05/15 | 170,100 | 174,400 | 170,100 | 174,400 | 3 |
| 2012/05/14 | 172,000 | 172,000 | 172,000 | 172,000 | 2 |
| 2012/05/11 | 171,000 | 171,000 | 169,500 | 169,500 | 9 |
| 2012/05/10 | 171,000 | 171,000 | 169,000 | 171,000 | 13 |
| 2012/05/09 | 172,000 | 172,000 | 171,600 | 171,600 | 13 |
| 2012/05/08 | 177,000 | 177,000 | 171,000 | 171,600 | 9 |
| 2012/05/07 | 175,200 | 175,200 | 170,500 | 173,000 | 7 |
| 2012/05/02 | 178,000 | 178,000 | 177,600 | 177,700 | 4 |
| 2012/05/01 | 185,000 | 185,000 | 177,000 | 178,000 | 5 |
| 2012/04/27 | 185,900 | 185,900 | 185,900 | 185,900 | 1 |
| 2012/04/25 | 185,700 | 185,700 | 185,700 | 185,700 | 2 |
| 2012/04/24 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2012/04/23 | 184,000 | 184,000 | 180,000 | 180,000 | 3 |
| 2012/04/20 | 180,000 | 184,000 | 180,000 | 184,000 | 4 |
| 2012/04/19 | 186,000 | 187,900 | 180,000 | 180,000 | 6 |
| 2012/04/18 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2012/04/17 | 176,000 | 178,000 | 176,000 | 178,000 | 15 |
| 2012/04/16 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2012/04/13 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2012/04/12 | 176,100 | 190,000 | 176,100 | 190,000 | 13 |
| 2012/04/11 | 184,000 | 184,000 | 176,000 | 176,000 | 5 |
| 2012/04/09 | 188,000 | 188,000 | 188,000 | 188,000 | 2 |
| 2012/04/06 | 188,400 | 188,400 | 188,400 | 188,400 | 1 |
| 2012/04/04 | 188,600 | 188,700 | 188,600 | 188,700 | 5 |
| 2012/04/03 | 188,600 | 189,300 | 188,600 | 189,000 | 6 |
| 2012/03/30 | 192,000 | 192,000 | 192,000 | 192,000 | 2 |
| 2012/03/28 | 192,200 | 192,200 | 192,200 | 192,200 | 2 |
| 2012/03/27 | 191,800 | 192,900 | 191,000 | 192,900 | 5 |
| 2012/03/26 | 190,000 | 192,900 | 190,000 | 192,800 | 5 |
| 2012/03/23 | 186,000 | 190,000 | 186,000 | 188,500 | 5 |
| 2012/03/22 | 189,600 | 191,000 | 189,600 | 190,000 | 4 |
| 2012/03/21 | 188,900 | 190,000 | 188,900 | 189,100 | 7 |
| 2012/03/19 | 188,500 | 188,500 | 188,500 | 188,500 | 4 |
| 2012/03/16 | 188,600 | 190,000 | 188,500 | 188,500 | 4 |
| 2012/03/15 | 190,000 | 190,000 | 188,600 | 188,600 | 4 |
| 2012/03/14 | 190,100 | 190,100 | 190,000 | 190,000 | 2 |
| 2012/03/13 | 190,100 | 190,100 | 190,100 | 190,100 | 4 |
| 2012/03/12 | 190,100 | 190,100 | 190,100 | 190,100 | 3 |
| 2012/03/09 | 190,000 | 191,000 | 190,000 | 190,000 | 10 |
| 2012/03/07 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2012/03/05 | 190,100 | 190,100 | 190,100 | 190,100 | 1 |
| 2012/03/02 | 192,000 | 193,500 | 190,000 | 193,500 | 10 |
| 2012/03/01 | 190,000 | 191,000 | 190,000 | 191,000 | 2 |
| 2012/02/29 | 195,000 | 195,000 | 192,000 | 192,000 | 6 |
| 2012/02/27 | 193,900 | 194,000 | 193,900 | 194,000 | 2 |
| 2012/02/24 | 192,000 | 194,000 | 192,000 | 194,000 | 2 |
| 2012/02/23 | 194,000 | 194,000 | 190,200 | 193,800 | 11 |
| 2012/02/22 | 190,000 | 192,800 | 190,000 | 190,000 | 8 |
| 2012/02/21 | 194,000 | 194,000 | 194,000 | 194,000 | 3 |
| 2012/02/20 | 191,000 | 194,000 | 191,000 | 194,000 | 9 |
| 2012/02/17 | 190,000 | 190,000 | 190,000 | 190,000 | 5 |
| 2012/02/16 | 190,000 | 190,000 | 190,000 | 190,000 | 15 |
| 2012/02/14 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2012/02/13 | 190,100 | 190,100 | 190,100 | 190,100 | 1 |
| 2012/02/10 | 190,100 | 190,100 | 190,100 | 190,100 | 2 |
| 2012/02/08 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2012/02/07 | 190,000 | 190,200 | 190,000 | 190,000 | 11 |
| 2012/02/06 | 180,000 | 192,000 | 180,000 | 192,000 | 4 |
| 2012/02/03 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2012/02/02 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2012/02/01 | 175,600 | 195,900 | 175,600 | 191,000 | 36 |
| 2012/01/31 | 172,000 | 172,000 | 172,000 | 172,000 | 6 |
| 2012/01/30 | 174,500 | 176,000 | 174,500 | 174,500 | 8 |
| 2012/01/27 | 175,900 | 175,900 | 175,900 | 175,900 | 1 |
| 2012/01/26 | 172,600 | 175,000 | 171,500 | 175,000 | 5 |
| 2012/01/25 | 175,400 | 176,000 | 173,000 | 173,000 | 6 |
| 2012/01/24 | 175,000 | 176,100 | 175,000 | 176,100 | 7 |
| 2012/01/23 | 172,200 | 174,500 | 172,200 | 174,400 | 8 |
| 2012/01/20 | 175,000 | 175,000 | 174,000 | 174,500 | 6 |
| 2012/01/19 | 171,300 | 171,300 | 171,200 | 171,200 | 5 |
| 2012/01/18 | 171,200 | 171,200 | 171,200 | 171,200 | 1 |
| 2012/01/17 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2012/01/16 | 172,000 | 172,000 | 172,000 | 172,000 | 3 |
| 2012/01/12 | 174,000 | 176,000 | 172,500 | 176,000 | 6 |
| 2012/01/11 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2012/01/10 | 171,000 | 175,000 | 171,000 | 175,000 | 3 |
| 2012/01/06 | 175,000 | 179,000 | 175,000 | 179,000 | 5 |
| 2012/01/05 | 173,100 | 173,100 | 173,100 | 173,100 | 1 |
| 2012/01/04 | 174,000 | 175,400 | 174,000 | 175,400 | 6 |