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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,500 | 1,525 | 1,494 | 1,495 | 5,300 |
| 2013/12/27 | 1,471 | 1,473 | 1,471 | 1,473 | 1,700 |
| 2013/12/26 | 1,455 | 1,479 | 1,455 | 1,474 | 2,700 |
| 2013/12/25 | 1,465 | 1,468 | 1,440 | 1,450 | 8,000 |
| 2013/12/24 | 1,470 | 1,472 | 1,441 | 1,441 | 5,400 |
| 2013/12/20 | 1,463 | 1,470 | 1,440 | 1,440 | 8,000 |
| 2013/12/19 | 1,480 | 1,489 | 1,463 | 1,465 | 6,300 |
| 2013/12/18 | 1,480 | 1,494 | 1,479 | 1,487 | 2,900 |
| 2013/12/17 | 1,490 | 1,495 | 1,480 | 1,480 | 3,600 |
| 2013/12/16 | 1,489 | 1,500 | 1,485 | 1,485 | 4,100 |
| 2013/12/13 | 1,500 | 1,501 | 1,500 | 1,501 | 1,300 |
| 2013/12/12 | 1,502 | 1,522 | 1,500 | 1,500 | 4,500 |
| 2013/12/11 | 1,521 | 1,521 | 1,512 | 1,520 | 3,100 |
| 2013/12/10 | 1,513 | 1,515 | 1,513 | 1,514 | 3,000 |
| 2013/12/09 | 1,512 | 1,512 | 1,505 | 1,509 | 2,900 |
| 2013/12/06 | 1,518 | 1,518 | 1,510 | 1,512 | 2,100 |
| 2013/12/05 | 1,525 | 1,525 | 1,504 | 1,518 | 4,500 |
| 2013/12/04 | 1,510 | 1,526 | 1,505 | 1,526 | 2,600 |
| 2013/12/03 | 1,530 | 1,550 | 1,511 | 1,511 | 5,200 |
| 2013/12/02 | 1,531 | 1,531 | 1,513 | 1,520 | 6,400 |
| 2013/11/29 | 1,550 | 1,550 | 1,535 | 1,535 | 3,500 |
| 2013/11/28 | 1,525 | 1,545 | 1,521 | 1,530 | 2,900 |
| 2013/11/27 | 1,511 | 1,544 | 1,511 | 1,540 | 6,000 |
| 2013/11/26 | 1,507 | 1,520 | 1,507 | 1,510 | 1,900 |
| 2013/11/25 | 1,511 | 1,513 | 1,507 | 1,509 | 1,800 |
| 2013/11/22 | 1,506 | 1,519 | 1,501 | 1,502 | 6,000 |
| 2013/11/21 | 1,501 | 1,506 | 1,495 | 1,500 | 6,000 |
| 2013/11/20 | 1,518 | 1,518 | 1,502 | 1,505 | 2,200 |
| 2013/11/19 | 1,518 | 1,525 | 1,509 | 1,518 | 2,500 |
| 2013/11/18 | 1,500 | 1,510 | 1,496 | 1,501 | 3,500 |
| 2013/11/15 | 1,480 | 1,508 | 1,479 | 1,495 | 8,500 |
| 2013/11/14 | 1,482 | 1,495 | 1,480 | 1,482 | 5,100 |
| 2013/11/13 | 1,495 | 1,495 | 1,482 | 1,483 | 3,800 |
| 2013/11/12 | 1,490 | 1,500 | 1,490 | 1,495 | 2,600 |
| 2013/11/11 | 1,508 | 1,508 | 1,485 | 1,485 | 4,500 |
| 2013/11/08 | 1,501 | 1,502 | 1,493 | 1,495 | 2,400 |
| 2013/11/07 | 1,520 | 1,527 | 1,502 | 1,503 | 1,900 |
| 2013/11/06 | 1,495 | 1,530 | 1,495 | 1,519 | 3,200 |
| 2013/11/05 | 1,502 | 1,502 | 1,488 | 1,488 | 2,400 |
| 2013/11/01 | 1,551 | 1,551 | 1,492 | 1,505 | 9,800 |
| 2013/10/31 | 1,591 | 1,591 | 1,560 | 1,584 | 3,700 |
| 2013/10/30 | 1,700 | 1,700 | 1,567 | 1,595 | 16,400 |
| 2013/10/29 | 1,714 | 1,725 | 1,672 | 1,714 | 10,300 |
| 2013/10/28 | 1,681 | 1,797 | 1,681 | 1,710 | 23,500 |
| 2013/10/25 | 1,655 | 1,674 | 1,655 | 1,674 | 9,600 |
| 2013/10/24 | 1,625 | 1,639 | 1,600 | 1,637 | 1,900 |
| 2013/10/23 | 1,599 | 1,620 | 1,582 | 1,620 | 9,500 |
| 2013/10/22 | 1,595 | 1,595 | 1,590 | 1,590 | 2,100 |
| 2013/10/21 | 1,553 | 1,570 | 1,551 | 1,570 | 3,900 |
| 2013/10/18 | 1,547 | 1,551 | 1,547 | 1,550 | 1,400 |
| 2013/10/17 | 1,550 | 1,550 | 1,540 | 1,540 | 2,200 |
| 2013/10/16 | 1,552 | 1,552 | 1,540 | 1,540 | 1,600 |
| 2013/10/15 | 1,552 | 1,569 | 1,550 | 1,551 | 4,000 |
| 2013/10/11 | 1,550 | 1,550 | 1,539 | 1,550 | 6,100 |
| 2013/10/10 | 1,549 | 1,549 | 1,545 | 1,545 | 1,000 |
| 2013/10/09 | 1,482 | 1,525 | 1,482 | 1,518 | 2,400 |
| 2013/10/08 | 1,481 | 1,525 | 1,479 | 1,483 | 3,000 |
| 2013/10/07 | 1,575 | 1,575 | 1,521 | 1,521 | 2,900 |
| 2013/10/04 | 1,580 | 1,580 | 1,571 | 1,572 | 1,700 |
| 2013/10/03 | 1,585 | 1,590 | 1,576 | 1,576 | 1,700 |
| 2013/10/02 | 1,624 | 1,629 | 1,570 | 1,585 | 6,600 |
| 2013/10/01 | 1,650 | 1,650 | 1,625 | 1,637 | 2,000 |
| 2013/09/30 | 1,659 | 1,659 | 1,650 | 1,650 | 2,900 |
| 2013/09/27 | 1,657 | 1,660 | 1,650 | 1,655 | 3,300 |
| 2013/09/26 | 1,640 | 1,655 | 1,631 | 1,655 | 2,300 |
| 2013/09/25 | 1,652 | 1,668 | 1,640 | 1,640 | 3,000 |
| 2013/09/24 | 1,651 | 1,670 | 1,650 | 1,668 | 3,500 |
| 2013/09/20 | 1,650 | 1,669 | 1,650 | 1,651 | 2,400 |
| 2013/09/19 | 1,655 | 1,666 | 1,646 | 1,650 | 3,900 |
| 2013/09/18 | 1,630 | 1,650 | 1,630 | 1,645 | 4,400 |
| 2013/09/17 | 1,623 | 1,646 | 1,623 | 1,640 | 2,300 |
| 2013/09/13 | 1,630 | 1,655 | 1,600 | 1,630 | 5,600 |
| 2013/09/12 | 1,636 | 1,636 | 1,630 | 1,630 | 2,700 |
| 2013/09/11 | 1,651 | 1,651 | 1,630 | 1,649 | 3,200 |
| 2013/09/10 | 1,636 | 1,650 | 1,625 | 1,639 | 2,800 |
| 2013/09/09 | 1,659 | 1,660 | 1,625 | 1,638 | 4,800 |
| 2013/09/06 | 1,660 | 1,660 | 1,632 | 1,632 | 2,000 |
| 2013/09/05 | 1,644 | 1,665 | 1,630 | 1,637 | 2,400 |
| 2013/09/04 | 1,635 | 1,676 | 1,628 | 1,637 | 2,900 |
| 2013/09/03 | 1,623 | 1,680 | 1,623 | 1,631 | 6,300 |
| 2013/09/02 | 1,590 | 1,668 | 1,590 | 1,626 | 7,200 |
| 2013/08/30 | 1,555 | 1,668 | 1,555 | 1,615 | 6,100 |
| 2013/08/29 | 1,591 | 1,595 | 1,551 | 1,555 | 4,300 |
| 2013/08/28 | 1,620 | 1,622 | 1,591 | 1,591 | 5,400 |
| 2013/08/27 | 1,611 | 1,670 | 1,611 | 1,624 | 4,000 |
| 2013/08/26 | 1,640 | 1,640 | 1,614 | 1,615 | 5,100 |
| 2013/08/23 | 1,655 | 1,655 | 1,635 | 1,635 | 7,300 |
| 2013/08/22 | 1,700 | 1,700 | 1,581 | 1,634 | 14,100 |
| 2013/08/21 | 1,760 | 1,760 | 1,728 | 1,731 | 27,200 |
| 2013/08/20 | 1,834 | 1,840 | 1,780 | 1,840 | 5,200 |
| 2013/08/19 | 1,820 | 1,839 | 1,804 | 1,839 | 2,300 |
| 2013/08/16 | 1,850 | 1,884 | 1,830 | 1,835 | 800 |
| 2013/08/15 | 1,849 | 1,900 | 1,801 | 1,877 | 3,000 |
| 2013/08/14 | 1,824 | 1,900 | 1,824 | 1,889 | 3,000 |
| 2013/08/13 | 1,780 | 1,930 | 1,780 | 1,900 | 5,000 |
| 2013/08/12 | 1,799 | 1,799 | 1,770 | 1,773 | 3,600 |
| 2013/08/09 | 1,805 | 1,839 | 1,805 | 1,839 | 3,400 |
| 2013/08/08 | 1,823 | 1,879 | 1,823 | 1,827 | 3,000 |
| 2013/08/07 | 1,806 | 1,820 | 1,805 | 1,806 | 2,900 |
| 2013/08/06 | 1,875 | 1,880 | 1,845 | 1,860 | 1,200 |
| 2013/08/05 | 1,880 | 1,880 | 1,840 | 1,875 | 1,400 |
| 2013/08/02 | 1,899 | 1,899 | 1,830 | 1,880 | 1,200 |
| 2013/08/01 | 1,801 | 1,939 | 1,794 | 1,821 | 7,600 |
| 2013/07/31 | 1,920 | 1,940 | 1,799 | 1,803 | 9,000 |
| 2013/07/30 | 1,678 | 1,850 | 1,672 | 1,850 | 6,100 |
| 2013/07/29 | 1,871 | 1,871 | 1,710 | 1,727 | 12,300 |
| 2013/07/26 | 2,037 | 2,037 | 1,876 | 1,881 | 8,300 |
| 2013/07/25 | 1,934 | 1,940 | 1,917 | 1,917 | 2,000 |
| 2013/07/24 | 1,895 | 1,939 | 1,876 | 1,901 | 2,200 |
| 2013/07/23 | 1,880 | 1,920 | 1,842 | 1,919 | 4,700 |
| 2013/07/22 | 1,922 | 1,922 | 1,885 | 1,885 | 3,400 |
| 2013/07/19 | 2,035 | 2,035 | 1,914 | 1,950 | 6,800 |
| 2013/07/18 | 1,948 | 1,985 | 1,913 | 1,985 | 3,500 |
| 2013/07/17 | 1,980 | 1,980 | 1,910 | 1,910 | 2,200 |
| 2013/07/16 | 1,921 | 1,961 | 1,921 | 1,940 | 3,000 |
| 2013/07/12 | 1,920 | 1,954 | 1,900 | 1,900 | 3,100 |
| 2013/07/11 | 1,960 | 1,960 | 1,915 | 1,959 | 3,700 |
| 2013/07/10 | 2,025 | 2,025 | 1,930 | 1,960 | 7,000 |
| 2013/07/09 | 2,140 | 2,140 | 2,019 | 2,065 | 5,600 |
| 2013/07/08 | 2,190 | 2,200 | 2,110 | 2,110 | 9,200 |
| 2013/07/05 | 1,998 | 2,088 | 1,990 | 2,087 | 12,400 |
| 2013/07/04 | 1,940 | 1,979 | 1,913 | 1,973 | 3,700 |
| 2013/07/03 | 2,000 | 2,001 | 1,875 | 1,940 | 8,800 |
| 2013/07/02 | 1,940 | 1,990 | 1,875 | 1,988 | 14,300 |
| 2013/07/01 | 1,690 | 1,875 | 1,680 | 1,820 | 9,400 |
| 2013/06/28 | 1,539 | 1,650 | 1,539 | 1,650 | 8,700 |
| 2013/06/27 | 1,532 | 1,539 | 1,400 | 1,539 | 12,200 |
| 2013/06/26 | 1,719 | 1,719 | 1,530 | 1,530 | 10,300 |
| 2013/06/25 | 1,730 | 1,730 | 1,645 | 1,679 | 4,800 |
| 2013/06/24 | 1,740 | 1,759 | 1,700 | 1,732 | 3,100 |
| 2013/06/21 | 1,683 | 1,729 | 1,640 | 1,701 | 11,000 |
| 2013/06/20 | 1,838 | 1,860 | 1,700 | 1,740 | 11,400 |
| 2013/06/19 | 1,930 | 1,940 | 1,823 | 1,834 | 8,200 |
| 2013/06/18 | 1,926 | 1,926 | 1,886 | 1,924 | 3,200 |
| 2013/06/17 | 1,816 | 1,890 | 1,816 | 1,886 | 8,900 |
| 2013/06/14 | 2,000 | 2,020 | 1,920 | 1,923 | 12,500 |
| 2013/06/13 | 2,020 | 2,030 | 1,810 | 1,926 | 13,300 |
| 2013/06/12 | 1,750 | 1,900 | 1,729 | 1,900 | 4,300 |
| 2013/06/11 | 1,920 | 1,920 | 1,762 | 1,805 | 7,600 |
| 2013/06/10 | 1,840 | 1,945 | 1,762 | 1,870 | 14,600 |
| 2013/06/07 | 1,640 | 1,640 | 1,480 | 1,640 | 24,400 |
| 2013/06/06 | 1,950 | 1,950 | 1,700 | 1,726 | 26,200 |
| 2013/06/05 | 2,022 | 2,040 | 1,980 | 1,995 | 9,200 |
| 2013/06/04 | 2,010 | 2,098 | 1,916 | 2,065 | 14,000 |
| 2013/06/03 | 2,180 | 2,180 | 2,002 | 2,100 | 10,300 |
| 2013/05/31 | 2,159 | 2,230 | 2,100 | 2,230 | 16,600 |
| 2013/05/30 | 2,200 | 2,231 | 2,111 | 2,111 | 14,800 |
| 2013/05/29 | 2,230 | 2,340 | 2,166 | 2,279 | 21,900 |
| 2013/05/28 | 2,140 | 2,270 | 2,123 | 2,130 | 23,500 |
| 2013/05/27 | 2,200 | 2,249 | 2,067 | 2,190 | 19,700 |
| 2013/05/24 | 2,350 | 2,490 | 2,130 | 2,350 | 45,900 |
| 2013/05/23 | 2,451 | 2,550 | 2,240 | 2,240 | 35,600 |
| 2013/05/22 | 2,750 | 2,760 | 2,400 | 2,548 | 31,400 |
| 2013/05/21 | 2,910 | 2,949 | 2,620 | 2,725 | 54,400 |
| 2013/05/20 | 2,705 | 3,095 | 2,677 | 2,950 | 76,700 |
| 2013/05/17 | 2,580 | 2,801 | 2,411 | 2,645 | 78,200 |
| 2013/05/16 | 2,910 | 2,950 | 2,680 | 2,680 | 104,000 |
| 2013/05/15 | 3,680 | 3,890 | 3,100 | 3,380 | 237,100 |
| 2013/05/14 | 2,839 | 3,190 | 2,650 | 3,190 | 275,400 |
| 2013/05/13 | 2,689 | 2,689 | 2,689 | 2,689 | 22,900 |
| 2013/05/10 | 1,949 | 2,189 | 1,885 | 2,189 | 103,200 |
| 2013/05/09 | 1,740 | 1,855 | 1,725 | 1,789 | 37,400 |
| 2013/05/08 | 1,750 | 1,780 | 1,713 | 1,722 | 15,500 |
| 2013/05/07 | 1,775 | 1,775 | 1,720 | 1,750 | 18,600 |
| 2013/05/02 | 1,750 | 1,758 | 1,710 | 1,751 | 9,700 |
| 2013/05/01 | 1,740 | 1,768 | 1,700 | 1,712 | 14,900 |
| 2013/04/30 | 1,790 | 1,790 | 1,670 | 1,741 | 21,100 |
| 2013/04/26 | 1,760 | 1,773 | 1,750 | 1,750 | 9,400 |
| 2013/04/25 | 1,750 | 1,758 | 1,732 | 1,758 | 14,400 |
| 2013/04/24 | 1,750 | 1,751 | 1,661 | 1,715 | 10,400 |
| 2013/04/23 | 1,767 | 1,776 | 1,620 | 1,720 | 20,100 |
| 2013/04/22 | 1,859 | 1,860 | 1,750 | 1,760 | 14,500 |
| 2013/04/19 | 1,785 | 1,850 | 1,652 | 1,710 | 36,300 |
| 2013/04/18 | 1,648 | 1,848 | 1,648 | 1,745 | 54,900 |
| 2013/04/17 | 1,532 | 1,584 | 1,514 | 1,570 | 11,400 |
| 2013/04/16 | 1,525 | 1,545 | 1,502 | 1,532 | 7,600 |
| 2013/04/15 | 1,552 | 1,580 | 1,504 | 1,530 | 8,800 |
| 2013/04/12 | 1,554 | 1,569 | 1,552 | 1,553 | 3,700 |
| 2013/04/11 | 1,598 | 1,648 | 1,540 | 1,553 | 20,300 |
| 2013/04/10 | 1,490 | 1,600 | 1,489 | 1,571 | 18,900 |
| 2013/04/09 | 1,464 | 1,488 | 1,458 | 1,477 | 20,200 |
| 2013/04/08 | 1,500 | 1,580 | 1,481 | 1,544 | 9,200 |
| 2013/04/05 | 1,553 | 1,639 | 1,482 | 1,495 | 23,300 |
| 2013/04/04 | 1,453 | 1,550 | 1,453 | 1,520 | 17,800 |
| 2013/04/03 | 1,523 | 1,624 | 1,481 | 1,570 | 23,700 |
| 2013/04/02 | 1,400 | 1,535 | 1,340 | 1,495 | 31,400 |
| 2013/04/01 | 1,618 | 1,619 | 1,522 | 1,532 | 25,500 |
| 2013/03/29 | 1,690 | 1,699 | 1,571 | 1,652 | 32,000 |
| 2013/03/28 | 1,830 | 1,850 | 1,680 | 1,690 | 27,400 |
| 2013/03/27 | 1,735 | 1,828 | 1,653 | 1,750 | 38,100 |
| 2013/03/27 | 1 -> 200.00 分割 | ||||
| 2013/03/26 | 379,500 | 380,000 | 350,500 | 360,000 | 251 |
| 2013/03/25 | 406,000 | 406,500 | 367,000 | 379,500 | 452 |
| 2013/03/22 | 460,000 | 499,000 | 404,000 | 426,000 | 932 |
| 2013/03/21 | 432,000 | 439,000 | 404,000 | 439,000 | 593 |
| 2013/03/19 | 357,000 | 378,000 | 332,000 | 369,000 | 1,035 |
| 2013/03/18 | 260,000 | 308,000 | 258,000 | 308,000 | 185 |
| 2013/03/15 | 258,000 | 258,000 | 255,000 | 258,000 | 8 |
| 2013/03/14 | 245,000 | 258,000 | 234,500 | 258,000 | 43 |
| 2013/03/13 | 250,000 | 252,000 | 240,600 | 250,000 | 31 |
| 2013/03/12 | 248,000 | 249,000 | 245,000 | 249,000 | 55 |
| 2013/03/11 | 236,000 | 248,000 | 236,000 | 244,000 | 41 |
| 2013/03/08 | 235,000 | 240,000 | 234,100 | 235,200 | 26 |
| 2013/03/07 | 238,000 | 238,000 | 233,100 | 233,500 | 8 |
| 2013/03/06 | 235,000 | 239,800 | 231,500 | 233,000 | 19 |
| 2013/03/05 | 234,800 | 236,000 | 231,000 | 231,200 | 32 |
| 2013/03/04 | 239,000 | 245,000 | 230,200 | 234,200 | 69 |
| 2013/03/01 | 239,000 | 239,000 | 230,000 | 238,500 | 62 |
| 2013/02/28 | 222,200 | 242,000 | 222,200 | 239,000 | 78 |
| 2013/02/27 | 223,500 | 225,000 | 220,000 | 221,300 | 28 |
| 2013/02/26 | 229,500 | 229,500 | 219,000 | 221,100 | 90 |
| 2013/02/25 | 209,100 | 230,000 | 209,100 | 229,500 | 218 |
| 2013/02/22 | 192,100 | 212,000 | 191,300 | 209,000 | 72 |
| 2013/02/21 | 192,000 | 193,000 | 190,500 | 192,100 | 27 |
| 2013/02/20 | 194,000 | 195,900 | 188,200 | 195,900 | 21 |
| 2013/02/19 | 194,000 | 196,000 | 193,500 | 193,500 | 16 |
| 2013/02/18 | 199,900 | 202,900 | 192,000 | 197,000 | 25 |
| 2013/02/15 | 217,000 | 217,000 | 195,000 | 203,600 | 69 |
| 2013/02/14 | 198,000 | 220,000 | 195,100 | 217,000 | 185 |
| 2013/02/13 | 184,000 | 184,000 | 182,700 | 182,700 | 6 |
| 2013/02/12 | 183,000 | 186,500 | 183,000 | 186,500 | 6 |
| 2013/02/08 | 183,000 | 183,000 | 182,600 | 183,000 | 7 |
| 2013/02/07 | 187,600 | 187,600 | 187,600 | 187,600 | 2 |
| 2013/02/06 | 186,000 | 187,000 | 186,000 | 187,000 | 2 |
| 2013/02/05 | 184,300 | 184,300 | 183,600 | 183,600 | 5 |
| 2013/02/04 | 184,200 | 186,500 | 183,700 | 184,300 | 8 |
| 2013/02/01 | 186,000 | 189,000 | 183,700 | 183,700 | 9 |
| 2013/01/31 | 178,100 | 184,500 | 178,000 | 179,500 | 29 |
| 2013/01/30 | 181,500 | 189,400 | 181,500 | 186,000 | 21 |
| 2013/01/29 | 188,000 | 189,500 | 185,000 | 189,500 | 11 |
| 2013/01/28 | 190,000 | 190,000 | 181,000 | 186,000 | 19 |
| 2013/01/25 | 180,000 | 181,700 | 180,000 | 180,000 | 25 |
| 2013/01/24 | 184,000 | 185,000 | 180,200 | 183,000 | 19 |
| 2013/01/23 | 190,000 | 200,000 | 186,100 | 186,100 | 38 |
| 2013/01/22 | 186,000 | 201,000 | 185,000 | 187,300 | 49 |
| 2013/01/21 | 166,400 | 178,500 | 166,400 | 178,000 | 39 |
| 2013/01/18 | 162,500 | 166,400 | 162,500 | 166,400 | 7 |
| 2013/01/17 | 165,900 | 165,900 | 161,500 | 161,500 | 8 |
| 2013/01/16 | 168,000 | 168,000 | 164,500 | 164,600 | 16 |
| 2013/01/15 | 166,900 | 167,000 | 166,800 | 166,900 | 8 |
| 2013/01/11 | 161,000 | 161,000 | 161,000 | 161,000 | 2 |
| 2013/01/10 | 160,400 | 161,000 | 160,400 | 161,000 | 3 |
| 2013/01/09 | 161,000 | 161,000 | 160,000 | 160,200 | 4 |
| 2013/01/08 | 162,300 | 162,300 | 161,000 | 161,000 | 19 |
| 2013/01/04 | 165,900 | 165,900 | 165,900 | 165,900 | 3 |