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 |
---|---|---|---|---|---|
2014/12/30 | 1,061 | 1,074 | 1,061 | 1,065 | 5,600 |
2014/12/29 | 1,096 | 1,107 | 1,071 | 1,081 | 11,700 |
2014/12/26 | 1,041 | 1,076 | 1,040 | 1,076 | 8,500 |
2014/12/25 | 1,056 | 1,060 | 1,040 | 1,043 | 21,100 |
2014/12/24 | 1,067 | 1,070 | 1,050 | 1,056 | 16,200 |
2014/12/22 | 1,080 | 1,082 | 1,076 | 1,081 | 6,700 |
2014/12/19 | 1,089 | 1,095 | 1,077 | 1,080 | 7,700 |
2014/12/18 | 1,088 | 1,089 | 1,070 | 1,082 | 7,700 |
2014/12/17 | 1,090 | 1,091 | 1,084 | 1,084 | 2,700 |
2014/12/16 | 1,106 | 1,107 | 1,090 | 1,102 | 12,300 |
2014/12/15 | 1,121 | 1,121 | 1,107 | 1,107 | 8,600 |
2014/12/12 | 1,117 | 1,118 | 1,116 | 1,118 | 1,800 |
2014/12/11 | 1,126 | 1,126 | 1,102 | 1,118 | 6,300 |
2014/12/10 | 1,118 | 1,132 | 1,116 | 1,118 | 5,300 |
2014/12/09 | 1,128 | 1,136 | 1,119 | 1,120 | 18,200 |
2014/12/08 | 1,124 | 1,145 | 1,124 | 1,133 | 6,600 |
2014/12/05 | 1,125 | 1,130 | 1,121 | 1,130 | 3,600 |
2014/12/04 | 1,134 | 1,134 | 1,118 | 1,120 | 9,800 |
2014/12/03 | 1,154 | 1,154 | 1,131 | 1,134 | 3,500 |
2014/12/02 | 1,124 | 1,152 | 1,120 | 1,151 | 7,900 |
2014/12/01 | 1,128 | 1,135 | 1,125 | 1,125 | 6,300 |
2014/11/28 | 1,128 | 1,135 | 1,125 | 1,127 | 3,300 |
2014/11/27 | 1,138 | 1,145 | 1,122 | 1,139 | 8,200 |
2014/11/26 | 1,155 | 1,155 | 1,136 | 1,143 | 3,100 |
2014/11/25 | 1,167 | 1,168 | 1,133 | 1,143 | 7,000 |
2014/11/21 | 1,128 | 1,160 | 1,119 | 1,160 | 12,400 |
2014/11/20 | 1,121 | 1,132 | 1,119 | 1,128 | 15,400 |
2014/11/19 | 1,115 | 1,129 | 1,112 | 1,128 | 6,400 |
2014/11/18 | 1,105 | 1,120 | 1,100 | 1,106 | 7,700 |
2014/11/17 | 1,111 | 1,115 | 1,103 | 1,105 | 2,900 |
2014/11/14 | 1,110 | 1,115 | 1,103 | 1,114 | 4,000 |
2014/11/13 | 1,110 | 1,124 | 1,102 | 1,110 | 19,600 |
2014/11/12 | 1,149 | 1,149 | 1,110 | 1,110 | 15,800 |
2014/11/11 | 1,135 | 1,143 | 1,130 | 1,139 | 4,000 |
2014/11/10 | 1,142 | 1,148 | 1,138 | 1,142 | 900 |
2014/11/07 | 1,175 | 1,175 | 1,141 | 1,142 | 17,700 |
2014/11/06 | 1,155 | 1,160 | 1,149 | 1,155 | 7,700 |
2014/11/05 | 1,151 | 1,160 | 1,146 | 1,157 | 5,000 |
2014/11/04 | 1,180 | 1,180 | 1,144 | 1,159 | 18,300 |
2014/10/31 | 1,130 | 1,190 | 1,120 | 1,190 | 6,700 |
2014/10/30 | 1,137 | 1,140 | 1,120 | 1,130 | 4,300 |
2014/10/29 | 1,190 | 1,190 | 1,127 | 1,142 | 8,100 |
2014/10/28 | 1,157 | 1,188 | 1,157 | 1,188 | 1,200 |
2014/10/27 | 1,191 | 1,191 | 1,165 | 1,169 | 800 |
2014/10/24 | 1,171 | 1,171 | 1,160 | 1,165 | 11,900 |
2014/10/23 | 1,156 | 1,183 | 1,151 | 1,181 | 2,000 |
2014/10/22 | 1,150 | 1,175 | 1,143 | 1,175 | 2,500 |
2014/10/21 | 1,200 | 1,200 | 1,141 | 1,150 | 1,900 |
2014/10/20 | 1,190 | 1,195 | 1,173 | 1,190 | 12,100 |
2014/10/17 | 1,145 | 1,145 | 1,130 | 1,135 | 2,900 |
2014/10/16 | 1,105 | 1,134 | 1,100 | 1,134 | 3,400 |
2014/10/15 | 1,109 | 1,124 | 1,109 | 1,122 | 5,500 |
2014/10/14 | 1,128 | 1,128 | 1,105 | 1,106 | 15,600 |
2014/10/10 | 1,140 | 1,151 | 1,122 | 1,134 | 8,100 |
2014/10/09 | 1,201 | 1,205 | 1,167 | 1,167 | 5,500 |
2014/10/08 | 1,217 | 1,217 | 1,181 | 1,210 | 6,500 |
2014/10/07 | 1,219 | 1,229 | 1,217 | 1,227 | 2,000 |
2014/10/06 | 1,212 | 1,228 | 1,212 | 1,227 | 4,000 |
2014/10/03 | 1,220 | 1,223 | 1,203 | 1,217 | 2,800 |
2014/10/02 | 1,201 | 1,229 | 1,201 | 1,224 | 22,200 |
2014/10/01 | 1,270 | 1,277 | 1,250 | 1,277 | 2,500 |
2014/09/30 | 1,292 | 1,292 | 1,267 | 1,267 | 4,500 |
2014/09/29 | 1,292 | 1,297 | 1,282 | 1,283 | 5,000 |
2014/09/26 | 1,265 | 1,279 | 1,265 | 1,279 | 2,900 |
2014/09/25 | 1,266 | 1,287 | 1,265 | 1,269 | 2,200 |
2014/09/24 | 1,265 | 1,288 | 1,261 | 1,266 | 3,100 |
2014/09/22 | 1,268 | 1,294 | 1,260 | 1,280 | 5,500 |
2014/09/19 | 1,259 | 1,261 | 1,258 | 1,259 | 7,100 |
2014/09/18 | 1,270 | 1,272 | 1,268 | 1,268 | 4,000 |
2014/09/17 | 1,281 | 1,281 | 1,268 | 1,268 | 4,000 |
2014/09/16 | 1,293 | 1,300 | 1,270 | 1,281 | 21,600 |
2014/09/12 | 1,350 | 1,350 | 1,323 | 1,323 | 4,500 |
2014/09/11 | 1,367 | 1,370 | 1,332 | 1,351 | 4,300 |
2014/09/10 | 1,355 | 1,355 | 1,340 | 1,341 | 4,400 |
2014/09/09 | 1,380 | 1,386 | 1,365 | 1,365 | 3,800 |
2014/09/08 | 1,353 | 1,370 | 1,351 | 1,365 | 1,200 |
2014/09/05 | 1,385 | 1,385 | 1,357 | 1,360 | 4,600 |
2014/09/04 | 1,377 | 1,398 | 1,375 | 1,380 | 3,100 |
2014/09/03 | 1,355 | 1,395 | 1,351 | 1,395 | 4,200 |
2014/09/02 | 1,320 | 1,352 | 1,315 | 1,349 | 3,800 |
2014/09/01 | 1,337 | 1,371 | 1,337 | 1,350 | 5,100 |
2014/08/29 | 1,330 | 1,356 | 1,330 | 1,350 | 3,700 |
2014/08/28 | 1,374 | 1,380 | 1,340 | 1,348 | 10,500 |
2014/08/27 | 1,386 | 1,399 | 1,375 | 1,380 | 4,100 |
2014/08/26 | 1,418 | 1,425 | 1,397 | 1,397 | 5,100 |
2014/08/25 | 1,397 | 1,420 | 1,373 | 1,415 | 9,600 |
2014/08/22 | 1,370 | 1,410 | 1,358 | 1,384 | 12,700 |
2014/08/21 | 1,369 | 1,369 | 1,355 | 1,365 | 5,400 |
2014/08/20 | 1,349 | 1,360 | 1,339 | 1,351 | 5,500 |
2014/08/19 | 1,375 | 1,375 | 1,344 | 1,344 | 6,500 |
2014/08/18 | 1,357 | 1,448 | 1,352 | 1,373 | 17,500 |
2014/08/15 | 1,270 | 1,400 | 1,270 | 1,372 | 29,700 |
2014/08/14 | 1,251 | 1,274 | 1,251 | 1,254 | 5,300 |
2014/08/13 | 1,257 | 1,280 | 1,257 | 1,259 | 3,700 |
2014/08/12 | 1,272 | 1,285 | 1,250 | 1,269 | 7,300 |
2014/08/11 | 1,238 | 1,289 | 1,238 | 1,273 | 8,300 |
2014/08/08 | 1,252 | 1,252 | 1,215 | 1,235 | 26,200 |
2014/08/07 | 1,270 | 1,300 | 1,220 | 1,250 | 38,200 |
2014/08/06 | 1,320 | 1,347 | 1,290 | 1,300 | 20,800 |
2014/08/05 | 1,364 | 1,389 | 1,350 | 1,350 | 7,300 |
2014/08/04 | 1,384 | 1,384 | 1,358 | 1,362 | 6,200 |
2014/08/01 | 1,361 | 1,390 | 1,340 | 1,353 | 30,700 |
2014/07/31 | 1,461 | 1,465 | 1,380 | 1,380 | 43,400 |
2014/07/30 | 1,460 | 1,496 | 1,350 | 1,450 | 115,800 |
2014/07/29 | 1,550 | 1,625 | 1,550 | 1,610 | 33,500 |
2014/07/28 | 1,559 | 1,578 | 1,537 | 1,547 | 10,400 |
2014/07/25 | 1,561 | 1,569 | 1,511 | 1,554 | 39,400 |
2014/07/24 | 1,594 | 1,599 | 1,558 | 1,560 | 14,500 |
2014/07/23 | 1,598 | 1,608 | 1,569 | 1,582 | 18,600 |
2014/07/22 | 1,523 | 1,616 | 1,522 | 1,569 | 33,200 |
2014/07/18 | 1,540 | 1,586 | 1,522 | 1,555 | 30,500 |
2014/07/17 | 1,529 | 1,720 | 1,495 | 1,587 | 229,500 |
2014/07/16 | 1,582 | 1,582 | 1,515 | 1,529 | 29,700 |
2014/07/15 | 1,575 | 1,660 | 1,551 | 1,561 | 41,400 |
2014/07/14 | 1,595 | 1,601 | 1,519 | 1,549 | 51,100 |
2014/07/11 | 1,590 | 1,637 | 1,562 | 1,603 | 66,700 |
2014/07/10 | 1,720 | 1,847 | 1,650 | 1,652 | 113,700 |
2014/07/09 | 1,650 | 1,730 | 1,632 | 1,680 | 97,400 |
2014/07/08 | 1,750 | 1,810 | 1,600 | 1,770 | 138,200 |
2014/07/07 | 1,535 | 1,927 | 1,535 | 1,867 | 348,800 |
2014/07/04 | 1,600 | 1,649 | 1,508 | 1,527 | 194,600 |
2014/07/03 | 1,699 | 1,723 | 1,503 | 1,590 | 435,200 |
2014/07/02 | 1,294 | 1,590 | 1,288 | 1,590 | 455,700 |
2014/07/01 | 1,290 | 1,299 | 1,211 | 1,290 | 132,800 |
2014/06/30 | 1,160 | 1,432 | 1,150 | 1,249 | 264,300 |
2014/06/27 | 1,160 | 1,190 | 1,100 | 1,133 | 63,600 |
2014/06/26 | 1,209 | 1,211 | 1,149 | 1,163 | 49,100 |
2014/06/25 | 1,176 | 1,204 | 1,170 | 1,179 | 73,400 |
2014/06/24 | 1,131 | 1,175 | 1,126 | 1,158 | 118,600 |
2014/06/23 | 1,100 | 1,126 | 1,096 | 1,125 | 58,700 |
2014/06/20 | 1,100 | 1,115 | 1,091 | 1,091 | 26,000 |
2014/06/19 | 1,131 | 1,140 | 1,096 | 1,112 | 103,900 |
2014/06/18 | 1,178 | 1,295 | 1,126 | 1,150 | 84,800 |
2014/06/17 | 1,141 | 1,193 | 1,141 | 1,192 | 6,900 |
2014/06/16 | 1,153 | 1,160 | 1,141 | 1,141 | 6,000 |
2014/06/13 | 1,155 | 1,159 | 1,141 | 1,150 | 4,200 |
2014/06/12 | 1,155 | 1,160 | 1,150 | 1,155 | 4,800 |
2014/06/11 | 1,156 | 1,180 | 1,155 | 1,178 | 11,900 |
2014/06/10 | 1,148 | 1,185 | 1,139 | 1,156 | 11,000 |
2014/06/09 | 1,124 | 1,144 | 1,124 | 1,139 | 5,300 |
2014/06/06 | 1,115 | 1,130 | 1,100 | 1,124 | 5,400 |
2014/06/05 | 1,118 | 1,129 | 1,100 | 1,115 | 4,600 |
2014/06/04 | 1,139 | 1,145 | 1,113 | 1,118 | 3,500 |
2014/06/03 | 1,139 | 1,147 | 1,132 | 1,138 | 9,600 |
2014/06/02 | 1,110 | 1,134 | 1,100 | 1,132 | 8,500 |
2014/05/30 | 1,122 | 1,123 | 1,095 | 1,109 | 13,500 |
2014/05/29 | 1,140 | 1,140 | 1,110 | 1,110 | 6,600 |
2014/05/28 | 1,067 | 1,144 | 1,064 | 1,140 | 9,100 |
2014/05/27 | 1,054 | 1,074 | 1,052 | 1,060 | 10,800 |
2014/05/26 | 1,062 | 1,065 | 1,047 | 1,051 | 8,100 |
2014/05/23 | 1,051 | 1,079 | 1,051 | 1,056 | 2,900 |
2014/05/22 | 1,071 | 1,071 | 1,051 | 1,051 | 1,700 |
2014/05/21 | 1,050 | 1,051 | 1,040 | 1,051 | 2,000 |
2014/05/20 | 1,075 | 1,075 | 1,051 | 1,051 | 1,400 |
2014/05/19 | 1,077 | 1,077 | 1,070 | 1,075 | 500 |
2014/05/16 | 1,120 | 1,120 | 1,065 | 1,077 | 2,700 |
2014/05/15 | 1,130 | 1,130 | 1,105 | 1,105 | 1,000 |
2014/05/14 | 1,130 | 1,145 | 1,130 | 1,131 | 1,000 |
2014/05/13 | 1,150 | 1,154 | 1,120 | 1,130 | 2,600 |
2014/05/12 | 1,194 | 1,194 | 1,150 | 1,150 | 1,500 |
2014/05/09 | 1,194 | 1,194 | 1,161 | 1,161 | 1,000 |
2014/05/08 | 1,198 | 1,198 | 1,180 | 1,180 | 1,700 |
2014/05/07 | 1,183 | 1,190 | 1,175 | 1,189 | 1,200 |
2014/05/02 | 1,184 | 1,191 | 1,180 | 1,191 | 1,100 |
2014/05/01 | 1,200 | 1,200 | 1,193 | 1,193 | 1,200 |
2014/04/30 | 1,239 | 1,239 | 1,200 | 1,200 | 4,100 |
2014/04/28 | 1,171 | 1,249 | 1,171 | 1,249 | 3,600 |
2014/04/25 | 1,203 | 1,209 | 1,201 | 1,201 | 2,800 |
2014/04/24 | 1,206 | 1,218 | 1,206 | 1,215 | 900 |
2014/04/23 | 1,220 | 1,220 | 1,205 | 1,206 | 1,400 |
2014/04/22 | 1,232 | 1,232 | 1,220 | 1,220 | 2,300 |
2014/04/21 | 1,263 | 1,263 | 1,233 | 1,233 | 1,000 |
2014/04/18 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2014/04/17 | 1,272 | 1,272 | 1,270 | 1,270 | 800 |
2014/04/16 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
2014/04/11 | 1,239 | 1,290 | 1,227 | 1,290 | 1,900 |
2014/04/10 | 1,275 | 1,275 | 1,260 | 1,260 | 400 |
2014/04/09 | 1,289 | 1,289 | 1,275 | 1,275 | 1,000 |
2014/04/08 | 1,295 | 1,300 | 1,290 | 1,290 | 700 |
2014/04/07 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
2014/04/04 | 1,289 | 1,292 | 1,272 | 1,290 | 1,500 |
2014/04/03 | 1,300 | 1,300 | 1,261 | 1,266 | 1,300 |
2014/04/02 | 1,280 | 1,280 | 1,251 | 1,280 | 800 |
2014/04/01 | 1,285 | 1,285 | 1,280 | 1,280 | 300 |
2014/03/31 | 1,235 | 1,259 | 1,235 | 1,259 | 1,300 |
2014/03/28 | 1,225 | 1,238 | 1,225 | 1,231 | 400 |
2014/03/27 | 1,226 | 1,226 | 1,213 | 1,225 | 900 |
2014/03/26 | 1,255 | 1,262 | 1,227 | 1,227 | 2,400 |
2014/03/25 | 1,240 | 1,300 | 1,225 | 1,300 | 1,600 |
2014/03/24 | 1,283 | 1,284 | 1,234 | 1,241 | 1,100 |
2014/03/20 | 1,241 | 1,271 | 1,224 | 1,224 | 900 |
2014/03/19 | 1,280 | 1,280 | 1,250 | 1,250 | 1,100 |
2014/03/18 | 1,300 | 1,300 | 1,240 | 1,270 | 1,500 |
2014/03/17 | 1,230 | 1,300 | 1,207 | 1,300 | 1,900 |
2014/03/14 | 1,255 | 1,256 | 1,245 | 1,245 | 1,300 |
2014/03/13 | 1,265 | 1,290 | 1,265 | 1,270 | 1,200 |
2014/03/12 | 1,264 | 1,265 | 1,264 | 1,265 | 300 |
2014/03/11 | 1,295 | 1,295 | 1,281 | 1,281 | 300 |
2014/03/10 | 1,280 | 1,281 | 1,277 | 1,280 | 1,400 |
2014/03/07 | 1,241 | 1,270 | 1,241 | 1,255 | 2,100 |
2014/03/06 | 1,246 | 1,247 | 1,241 | 1,241 | 600 |
2014/03/05 | 1,246 | 1,250 | 1,246 | 1,249 | 500 |
2014/03/04 | 1,260 | 1,290 | 1,240 | 1,245 | 4,700 |
2014/03/03 | 1,306 | 1,336 | 1,265 | 1,266 | 2,800 |
2014/02/28 | 1,333 | 1,335 | 1,317 | 1,317 | 600 |
2014/02/27 | 1,333 | 1,334 | 1,333 | 1,334 | 300 |
2014/02/26 | 1,353 | 1,365 | 1,350 | 1,350 | 900 |
2014/02/25 | 1,323 | 1,330 | 1,323 | 1,323 | 700 |
2014/02/24 | 1,320 | 1,325 | 1,320 | 1,321 | 1,100 |
2014/02/21 | 1,306 | 1,316 | 1,306 | 1,316 | 400 |
2014/02/20 | 1,352 | 1,352 | 1,305 | 1,305 | 1,400 |
2014/02/19 | 1,280 | 1,400 | 1,280 | 1,330 | 4,900 |
2014/02/18 | 1,277 | 1,340 | 1,277 | 1,340 | 1,400 |
2014/02/17 | 1,286 | 1,293 | 1,263 | 1,292 | 3,100 |
2014/02/14 | 1,371 | 1,371 | 1,286 | 1,305 | 3,900 |
2014/02/13 | 1,381 | 1,385 | 1,351 | 1,353 | 1,200 |
2014/02/12 | 1,427 | 1,427 | 1,373 | 1,385 | 900 |
2014/02/10 | 1,420 | 1,420 | 1,390 | 1,397 | 600 |
2014/02/07 | 1,421 | 1,421 | 1,384 | 1,420 | 1,900 |
2014/02/06 | 1,320 | 1,385 | 1,320 | 1,384 | 1,000 |
2014/02/05 | 1,390 | 1,399 | 1,310 | 1,311 | 3,800 |
2014/02/04 | 1,280 | 1,370 | 1,272 | 1,370 | 5,200 |
2014/02/03 | 1,450 | 1,450 | 1,368 | 1,368 | 5,700 |
2014/01/31 | 1,450 | 1,480 | 1,450 | 1,458 | 4,200 |
2014/01/30 | 1,490 | 1,490 | 1,450 | 1,452 | 11,500 |
2014/01/29 | 1,528 | 1,545 | 1,519 | 1,528 | 2,000 |
2014/01/28 | 1,525 | 1,528 | 1,505 | 1,523 | 2,600 |
2014/01/27 | 1,510 | 1,512 | 1,510 | 1,510 | 4,300 |
2014/01/24 | 1,527 | 1,542 | 1,521 | 1,522 | 6,200 |
2014/01/23 | 1,530 | 1,565 | 1,525 | 1,549 | 9,900 |
2014/01/22 | 1,537 | 1,539 | 1,525 | 1,526 | 2,700 |
2014/01/21 | 1,536 | 1,538 | 1,528 | 1,535 | 3,100 |
2014/01/20 | 1,528 | 1,531 | 1,526 | 1,529 | 1,600 |
2014/01/17 | 1,520 | 1,525 | 1,516 | 1,525 | 2,000 |
2014/01/16 | 1,526 | 1,530 | 1,520 | 1,525 | 2,100 |
2014/01/15 | 1,524 | 1,525 | 1,515 | 1,517 | 3,400 |
2014/01/14 | 1,525 | 1,525 | 1,510 | 1,519 | 2,600 |
2014/01/10 | 1,521 | 1,545 | 1,521 | 1,525 | 1,700 |
2014/01/09 | 1,532 | 1,535 | 1,530 | 1,535 | 1,900 |
2014/01/08 | 1,548 | 1,549 | 1,535 | 1,540 | 4,000 |
2014/01/07 | 1,522 | 1,542 | 1,515 | 1,542 | 4,600 |
2014/01/06 | 1,511 | 1,530 | 1,511 | 1,515 | 3,000 |