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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,240 | 1,297 | 1,240 | 1,296 | 8,900 |
| 2015/12/29 | 1,217 | 1,260 | 1,210 | 1,260 | 8,200 |
| 2015/12/28 | 1,199 | 1,219 | 1,180 | 1,203 | 8,800 |
| 2015/12/25 | 1,162 | 1,195 | 1,151 | 1,153 | 22,700 |
| 2015/12/24 | 1,250 | 1,250 | 1,161 | 1,161 | 29,700 |
| 2015/12/22 | 1,265 | 1,269 | 1,250 | 1,250 | 4,900 |
| 2015/12/21 | 1,289 | 1,289 | 1,254 | 1,265 | 10,500 |
| 2015/12/18 | 1,285 | 1,313 | 1,282 | 1,307 | 5,300 |
| 2015/12/17 | 1,311 | 1,327 | 1,311 | 1,315 | 5,500 |
| 2015/12/16 | 1,300 | 1,320 | 1,295 | 1,312 | 7,300 |
| 2015/12/15 | 1,310 | 1,325 | 1,295 | 1,297 | 10,200 |
| 2015/12/14 | 1,307 | 1,313 | 1,302 | 1,309 | 6,100 |
| 2015/12/11 | 1,350 | 1,360 | 1,333 | 1,335 | 5,300 |
| 2015/12/10 | 1,351 | 1,361 | 1,350 | 1,350 | 3,700 |
| 2015/12/09 | 1,356 | 1,378 | 1,355 | 1,361 | 6,300 |
| 2015/12/08 | 1,378 | 1,378 | 1,361 | 1,361 | 4,100 |
| 2015/12/07 | 1,385 | 1,385 | 1,379 | 1,379 | 3,100 |
| 2015/12/04 | 1,391 | 1,391 | 1,378 | 1,381 | 11,800 |
| 2015/12/03 | 1,395 | 1,400 | 1,391 | 1,400 | 4,400 |
| 2015/12/02 | 1,396 | 1,420 | 1,391 | 1,395 | 9,700 |
| 2015/12/01 | 1,418 | 1,420 | 1,408 | 1,411 | 6,900 |
| 2015/11/30 | 1,420 | 1,420 | 1,398 | 1,399 | 4,900 |
| 2015/11/27 | 1,403 | 1,422 | 1,403 | 1,417 | 2,700 |
| 2015/11/26 | 1,405 | 1,422 | 1,393 | 1,420 | 7,300 |
| 2015/11/25 | 1,394 | 1,408 | 1,383 | 1,400 | 7,600 |
| 2015/11/24 | 1,421 | 1,421 | 1,393 | 1,409 | 4,600 |
| 2015/11/20 | 1,382 | 1,420 | 1,382 | 1,390 | 3,600 |
| 2015/11/19 | 1,402 | 1,405 | 1,390 | 1,403 | 7,300 |
| 2015/11/18 | 1,420 | 1,428 | 1,400 | 1,400 | 3,100 |
| 2015/11/17 | 1,390 | 1,450 | 1,377 | 1,390 | 8,100 |
| 2015/11/16 | 1,360 | 1,370 | 1,353 | 1,365 | 6,500 |
| 2015/11/13 | 1,380 | 1,397 | 1,380 | 1,397 | 5,600 |
| 2015/11/12 | 1,403 | 1,419 | 1,400 | 1,403 | 6,100 |
| 2015/11/11 | 1,412 | 1,420 | 1,401 | 1,410 | 16,100 |
| 2015/11/10 | 1,426 | 1,430 | 1,412 | 1,417 | 3,900 |
| 2015/11/09 | 1,449 | 1,450 | 1,418 | 1,426 | 6,400 |
| 2015/11/06 | 1,467 | 1,475 | 1,365 | 1,450 | 23,700 |
| 2015/11/05 | 1,498 | 1,505 | 1,470 | 1,476 | 7,200 |
| 2015/11/04 | 1,500 | 1,510 | 1,485 | 1,486 | 6,600 |
| 2015/11/02 | 1,487 | 1,496 | 1,480 | 1,483 | 2,600 |
| 2015/10/30 | 1,505 | 1,510 | 1,493 | 1,505 | 10,600 |
| 2015/10/29 | 1,500 | 1,545 | 1,499 | 1,545 | 14,400 |
| 2015/10/28 | 1,480 | 1,500 | 1,479 | 1,486 | 1,700 |
| 2015/10/27 | 1,522 | 1,522 | 1,481 | 1,518 | 1,600 |
| 2015/10/26 | 1,504 | 1,505 | 1,496 | 1,497 | 4,300 |
| 2015/10/23 | 1,505 | 1,548 | 1,488 | 1,500 | 7,000 |
| 2015/10/22 | 1,508 | 1,519 | 1,500 | 1,504 | 3,200 |
| 2015/10/21 | 1,530 | 1,539 | 1,492 | 1,532 | 13,000 |
| 2015/10/20 | 1,528 | 1,550 | 1,527 | 1,540 | 3,000 |
| 2015/10/19 | 1,525 | 1,549 | 1,525 | 1,535 | 3,300 |
| 2015/10/16 | 1,508 | 1,539 | 1,508 | 1,525 | 2,800 |
| 2015/10/15 | 1,502 | 1,535 | 1,502 | 1,530 | 7,100 |
| 2015/10/14 | 1,554 | 1,555 | 1,515 | 1,529 | 3,500 |
| 2015/10/13 | 1,523 | 1,553 | 1,510 | 1,543 | 8,600 |
| 2015/10/09 | 1,500 | 1,546 | 1,442 | 1,540 | 29,200 |
| 2015/10/08 | 1,410 | 1,482 | 1,410 | 1,440 | 5,000 |
| 2015/10/07 | 1,445 | 1,445 | 1,396 | 1,409 | 1,600 |
| 2015/10/06 | 1,466 | 1,478 | 1,433 | 1,438 | 4,200 |
| 2015/10/05 | 1,455 | 1,479 | 1,455 | 1,463 | 1,500 |
| 2015/10/02 | 1,434 | 1,479 | 1,433 | 1,450 | 4,700 |
| 2015/10/01 | 1,519 | 1,522 | 1,470 | 1,477 | 4,200 |
| 2015/09/30 | 1,474 | 1,520 | 1,457 | 1,519 | 8,700 |
| 2015/09/29 | 1,455 | 1,487 | 1,410 | 1,450 | 9,800 |
| 2015/09/28 | 1,384 | 1,455 | 1,384 | 1,445 | 7,100 |
| 2015/09/25 | 1,320 | 1,388 | 1,320 | 1,384 | 4,500 |
| 2015/09/24 | 1,342 | 1,345 | 1,312 | 1,312 | 5,300 |
| 2015/09/18 | 1,373 | 1,390 | 1,371 | 1,373 | 1,200 |
| 2015/09/17 | 1,376 | 1,394 | 1,374 | 1,394 | 4,100 |
| 2015/09/16 | 1,381 | 1,410 | 1,381 | 1,394 | 3,600 |
| 2015/09/15 | 1,388 | 1,407 | 1,381 | 1,407 | 2,300 |
| 2015/09/14 | 1,400 | 1,400 | 1,371 | 1,371 | 3,900 |
| 2015/09/11 | 1,350 | 1,400 | 1,350 | 1,375 | 4,100 |
| 2015/09/10 | 1,380 | 1,380 | 1,310 | 1,359 | 4,200 |
| 2015/09/09 | 1,372 | 1,398 | 1,342 | 1,382 | 4,800 |
| 2015/09/08 | 1,307 | 1,321 | 1,301 | 1,320 | 4,900 |
| 2015/09/07 | 1,330 | 1,358 | 1,300 | 1,325 | 5,900 |
| 2015/09/04 | 1,454 | 1,454 | 1,360 | 1,360 | 10,900 |
| 2015/09/03 | 1,444 | 1,487 | 1,431 | 1,461 | 6,400 |
| 2015/09/02 | 1,366 | 1,430 | 1,366 | 1,402 | 4,700 |
| 2015/09/01 | 1,480 | 1,500 | 1,405 | 1,414 | 9,300 |
| 2015/08/31 | 1,497 | 1,497 | 1,452 | 1,491 | 5,900 |
| 2015/08/28 | 1,515 | 1,549 | 1,495 | 1,497 | 21,700 |
| 2015/08/27 | 1,395 | 1,567 | 1,395 | 1,499 | 39,400 |
| 2015/08/26 | 1,280 | 1,360 | 1,280 | 1,336 | 6,600 |
| 2015/08/25 | 1,182 | 1,433 | 1,175 | 1,300 | 36,600 |
| 2015/08/24 | 1,400 | 1,426 | 1,300 | 1,311 | 23,200 |
| 2015/08/21 | 1,500 | 1,579 | 1,481 | 1,482 | 26,000 |
| 2015/08/20 | 1,524 | 1,549 | 1,523 | 1,529 | 3,100 |
| 2015/08/19 | 1,569 | 1,569 | 1,525 | 1,525 | 7,000 |
| 2015/08/18 | 1,555 | 1,578 | 1,555 | 1,578 | 8,100 |
| 2015/08/17 | 1,655 | 1,655 | 1,511 | 1,571 | 18,600 |
| 2015/08/14 | 1,541 | 1,575 | 1,541 | 1,575 | 5,700 |
| 2015/08/13 | 1,534 | 1,551 | 1,532 | 1,541 | 4,900 |
| 2015/08/12 | 1,580 | 1,580 | 1,511 | 1,574 | 17,800 |
| 2015/08/11 | 1,617 | 1,620 | 1,591 | 1,593 | 10,700 |
| 2015/08/10 | 1,602 | 1,642 | 1,602 | 1,621 | 4,600 |
| 2015/08/07 | 1,620 | 1,620 | 1,594 | 1,602 | 7,300 |
| 2015/08/06 | 1,685 | 1,705 | 1,623 | 1,625 | 18,000 |
| 2015/08/05 | 1,589 | 1,672 | 1,589 | 1,662 | 5,900 |
| 2015/08/04 | 1,609 | 1,610 | 1,588 | 1,589 | 8,700 |
| 2015/08/03 | 1,605 | 1,640 | 1,605 | 1,607 | 9,200 |
| 2015/07/31 | 1,645 | 1,653 | 1,605 | 1,605 | 13,000 |
| 2015/07/30 | 1,739 | 1,739 | 1,635 | 1,636 | 46,300 |
| 2015/07/29 | 1,671 | 1,750 | 1,650 | 1,750 | 35,400 |
| 2015/07/28 | 1,620 | 1,670 | 1,600 | 1,669 | 9,200 |
| 2015/07/27 | 1,654 | 1,656 | 1,631 | 1,631 | 6,400 |
| 2015/07/24 | 1,654 | 1,684 | 1,654 | 1,667 | 5,800 |
| 2015/07/23 | 1,691 | 1,691 | 1,654 | 1,658 | 6,900 |
| 2015/07/22 | 1,675 | 1,679 | 1,658 | 1,668 | 7,900 |
| 2015/07/21 | 1,682 | 1,686 | 1,650 | 1,679 | 18,600 |
| 2015/07/17 | 1,620 | 1,690 | 1,605 | 1,665 | 20,400 |
| 2015/07/16 | 1,563 | 1,623 | 1,563 | 1,593 | 12,100 |
| 2015/07/15 | 1,565 | 1,576 | 1,550 | 1,563 | 5,100 |
| 2015/07/14 | 1,540 | 1,578 | 1,540 | 1,548 | 15,500 |
| 2015/07/13 | 1,520 | 1,560 | 1,520 | 1,529 | 14,200 |
| 2015/07/10 | 1,570 | 1,584 | 1,505 | 1,521 | 17,500 |
| 2015/07/09 | 1,440 | 1,618 | 1,400 | 1,598 | 46,500 |
| 2015/07/08 | 1,669 | 1,685 | 1,524 | 1,590 | 39,300 |
| 2015/07/07 | 1,682 | 1,698 | 1,670 | 1,697 | 13,200 |
| 2015/07/06 | 1,715 | 1,715 | 1,671 | 1,673 | 13,900 |
| 2015/07/03 | 1,723 | 1,723 | 1,680 | 1,695 | 14,200 |
| 2015/07/02 | 1,716 | 1,720 | 1,700 | 1,702 | 12,200 |
| 2015/07/01 | 1,720 | 1,724 | 1,700 | 1,711 | 14,000 |
| 2015/06/30 | 1,680 | 1,745 | 1,671 | 1,728 | 18,600 |
| 2015/06/29 | 1,648 | 1,709 | 1,600 | 1,689 | 30,400 |
| 2015/06/26 | 1,759 | 1,759 | 1,720 | 1,731 | 12,500 |
| 2015/06/25 | 1,727 | 1,769 | 1,727 | 1,743 | 22,600 |
| 2015/06/24 | 1,738 | 1,766 | 1,720 | 1,725 | 16,200 |
| 2015/06/23 | 1,770 | 1,789 | 1,728 | 1,734 | 24,000 |
| 2015/06/22 | 1,711 | 1,782 | 1,700 | 1,770 | 26,500 |
| 2015/06/19 | 1,752 | 1,767 | 1,716 | 1,733 | 29,200 |
| 2015/06/18 | 1,760 | 1,800 | 1,748 | 1,768 | 25,400 |
| 2015/06/17 | 1,809 | 1,809 | 1,702 | 1,760 | 62,800 |
| 2015/06/16 | 1,821 | 1,821 | 1,803 | 1,809 | 30,500 |
| 2015/06/15 | 1,855 | 1,855 | 1,806 | 1,821 | 47,900 |
| 2015/06/12 | 1,828 | 1,883 | 1,820 | 1,844 | 54,900 |
| 2015/06/11 | 1,843 | 1,848 | 1,803 | 1,815 | 93,300 |
| 2015/06/10 | 2,080 | 2,090 | 1,822 | 1,879 | 252,100 |
| 2015/06/09 | 2,138 | 2,156 | 2,013 | 2,060 | 138,100 |
| 2015/06/08 | 2,100 | 2,160 | 2,094 | 2,157 | 161,600 |
| 2015/06/05 | 2,050 | 2,078 | 2,005 | 2,075 | 75,100 |
| 2015/06/04 | 2,100 | 2,128 | 2,048 | 2,048 | 180,200 |
| 2015/06/03 | 1,935 | 2,022 | 1,921 | 2,014 | 136,700 |
| 2015/06/02 | 1,980 | 1,980 | 1,869 | 1,898 | 84,000 |
| 2015/06/01 | 1,855 | 1,965 | 1,850 | 1,949 | 129,400 |
| 2015/05/29 | 1,797 | 1,850 | 1,797 | 1,850 | 42,600 |
| 2015/05/28 | 1,802 | 1,831 | 1,781 | 1,797 | 54,800 |
| 2015/05/27 | 1,870 | 1,870 | 1,810 | 1,818 | 33,600 |
| 2015/05/26 | 1,838 | 1,880 | 1,808 | 1,841 | 61,100 |
| 2015/05/25 | 1,930 | 1,933 | 1,861 | 1,869 | 50,600 |
| 2015/05/22 | 1,935 | 1,980 | 1,850 | 1,891 | 90,100 |
| 2015/05/21 | 2,012 | 2,012 | 1,905 | 1,921 | 113,300 |
| 2015/05/20 | 2,065 | 2,151 | 2,000 | 2,012 | 240,700 |
| 2015/05/19 | 1,840 | 2,037 | 1,820 | 1,999 | 325,500 |
| 2015/05/18 | 1,770 | 1,844 | 1,770 | 1,801 | 104,900 |
| 2015/05/15 | 1,850 | 1,975 | 1,798 | 1,810 | 371,300 |
| 2015/05/14 | 1,931 | 1,938 | 1,660 | 1,745 | 275,500 |
| 2015/05/13 | 2,160 | 2,220 | 1,900 | 1,901 | 505,600 |
| 2015/05/12 | 1,930 | 2,008 | 1,860 | 1,930 | 340,600 |
| 2015/05/11 | 2,220 | 2,328 | 1,970 | 2,120 | 842,700 |
| 2015/05/08 | 1,650 | 1,940 | 1,640 | 1,940 | 650,000 |
| 2015/05/07 | 1,555 | 1,788 | 1,501 | 1,540 | 727,000 |
| 2015/05/01 | 1,635 | 1,635 | 1,635 | 1,635 | 78,800 |
| 2015/04/30 | 1,078 | 1,335 | 1,072 | 1,335 | 168,400 |
| 2015/04/28 | 1,032 | 1,046 | 1,028 | 1,035 | 4,500 |
| 2015/04/27 | 1,027 | 1,033 | 1,020 | 1,032 | 4,300 |
| 2015/04/24 | 1,032 | 1,035 | 1,029 | 1,033 | 2,800 |
| 2015/04/23 | 1,030 | 1,048 | 1,027 | 1,032 | 5,900 |
| 2015/04/22 | 1,025 | 1,052 | 1,023 | 1,036 | 14,100 |
| 2015/04/21 | 1,074 | 1,074 | 1,048 | 1,055 | 4,800 |
| 2015/04/20 | 1,062 | 1,074 | 1,058 | 1,066 | 3,300 |
| 2015/04/17 | 1,072 | 1,075 | 1,067 | 1,067 | 2,500 |
| 2015/04/16 | 1,062 | 1,080 | 1,062 | 1,078 | 4,400 |
| 2015/04/15 | 1,057 | 1,071 | 1,057 | 1,064 | 3,400 |
| 2015/04/14 | 1,075 | 1,082 | 1,069 | 1,071 | 1,900 |
| 2015/04/13 | 1,067 | 1,088 | 1,055 | 1,068 | 7,100 |
| 2015/04/10 | 1,064 | 1,070 | 1,061 | 1,067 | 2,400 |
| 2015/04/09 | 1,065 | 1,072 | 1,060 | 1,065 | 2,200 |
| 2015/04/08 | 1,079 | 1,080 | 1,041 | 1,065 | 13,100 |
| 2015/04/07 | 1,079 | 1,079 | 1,062 | 1,070 | 3,300 |
| 2015/04/06 | 1,078 | 1,080 | 1,060 | 1,079 | 6,400 |
| 2015/04/03 | 1,047 | 1,048 | 1,047 | 1,048 | 700 |
| 2015/04/02 | 1,049 | 1,050 | 1,046 | 1,048 | 1,000 |
| 2015/04/01 | 1,040 | 1,041 | 1,040 | 1,040 | 1,900 |
| 2015/03/31 | 1,052 | 1,052 | 1,035 | 1,045 | 2,400 |
| 2015/03/30 | 1,046 | 1,050 | 1,038 | 1,042 | 3,800 |
| 2015/03/27 | 1,062 | 1,070 | 1,048 | 1,048 | 5,400 |
| 2015/03/26 | 1,076 | 1,085 | 1,047 | 1,056 | 12,800 |
| 2015/03/25 | 1,100 | 1,100 | 1,070 | 1,084 | 6,800 |
| 2015/03/24 | 1,075 | 1,093 | 1,062 | 1,093 | 8,200 |
| 2015/03/23 | 1,095 | 1,095 | 1,057 | 1,057 | 11,300 |
| 2015/03/20 | 1,066 | 1,080 | 1,066 | 1,080 | 3,000 |
| 2015/03/19 | 1,083 | 1,083 | 1,063 | 1,063 | 4,700 |
| 2015/03/18 | 1,085 | 1,100 | 1,063 | 1,065 | 7,600 |
| 2015/03/17 | 1,097 | 1,106 | 1,071 | 1,076 | 12,700 |
| 2015/03/16 | 1,050 | 1,102 | 1,050 | 1,084 | 26,600 |
| 2015/03/13 | 1,046 | 1,046 | 1,026 | 1,039 | 5,200 |
| 2015/03/12 | 1,045 | 1,045 | 1,030 | 1,041 | 4,400 |
| 2015/03/11 | 1,038 | 1,040 | 1,026 | 1,030 | 10,000 |
| 2015/03/10 | 1,053 | 1,053 | 1,025 | 1,038 | 9,300 |
| 2015/03/09 | 1,019 | 1,059 | 1,019 | 1,046 | 11,100 |
| 2015/03/06 | 1,036 | 1,044 | 1,013 | 1,044 | 6,100 |
| 2015/03/05 | 1,018 | 1,034 | 1,018 | 1,021 | 2,000 |
| 2015/03/04 | 1,037 | 1,038 | 1,016 | 1,018 | 6,000 |
| 2015/03/03 | 1,050 | 1,051 | 1,040 | 1,040 | 4,200 |
| 2015/03/02 | 1,045 | 1,058 | 1,041 | 1,054 | 14,600 |
| 2015/02/27 | 1,050 | 1,057 | 1,046 | 1,047 | 7,100 |
| 2015/02/26 | 1,045 | 1,055 | 1,045 | 1,054 | 7,200 |
| 2015/02/25 | 1,043 | 1,050 | 1,024 | 1,045 | 5,600 |
| 2015/02/24 | 1,031 | 1,044 | 1,027 | 1,043 | 6,100 |
| 2015/02/23 | 1,015 | 1,028 | 1,015 | 1,026 | 7,600 |
| 2015/02/20 | 1,010 | 1,017 | 1,007 | 1,014 | 3,900 |
| 2015/02/19 | 1,004 | 1,007 | 1,001 | 1,005 | 9,500 |
| 2015/02/18 | 1,009 | 1,013 | 1,000 | 1,006 | 4,600 |
| 2015/02/17 | 1,000 | 1,010 | 1,000 | 1,004 | 2,500 |
| 2015/02/16 | 1,010 | 1,010 | 1,002 | 1,008 | 3,500 |
| 2015/02/13 | 1,015 | 1,016 | 1,010 | 1,010 | 3,700 |
| 2015/02/12 | 1,012 | 1,012 | 1,002 | 1,010 | 9,600 |
| 2015/02/10 | 1,002 | 1,015 | 1,000 | 1,004 | 7,100 |
| 2015/02/09 | 1,008 | 1,008 | 1,001 | 1,002 | 2,600 |
| 2015/02/06 | 990 | 1,010 | 980 | 1,008 | 26,500 |
| 2015/02/05 | 998 | 999 | 989 | 990 | 23,400 |
| 2015/02/04 | 1,006 | 1,008 | 995 | 1,004 | 22,100 |
| 2015/02/03 | 1,000 | 1,013 | 1,000 | 1,012 | 8,400 |
| 2015/02/02 | 1,007 | 1,012 | 997 | 997 | 28,100 |
| 2015/01/30 | 1,044 | 1,045 | 995 | 995 | 99,600 |
| 2015/01/29 | 1,082 | 1,108 | 1,042 | 1,043 | 42,800 |
| 2015/01/28 | 1,120 | 1,175 | 1,120 | 1,172 | 14,700 |
| 2015/01/27 | 1,133 | 1,133 | 1,111 | 1,121 | 3,100 |
| 2015/01/26 | 1,106 | 1,116 | 1,105 | 1,116 | 2,800 |
| 2015/01/23 | 1,112 | 1,112 | 1,103 | 1,103 | 5,300 |
| 2015/01/22 | 1,110 | 1,111 | 1,107 | 1,107 | 1,500 |
| 2015/01/21 | 1,112 | 1,122 | 1,107 | 1,122 | 1,600 |
| 2015/01/20 | 1,095 | 1,112 | 1,095 | 1,112 | 2,300 |
| 2015/01/19 | 1,105 | 1,105 | 1,100 | 1,100 | 900 |
| 2015/01/16 | 1,110 | 1,127 | 1,080 | 1,105 | 7,400 |
| 2015/01/15 | 1,110 | 1,129 | 1,110 | 1,128 | 3,600 |
| 2015/01/14 | 1,123 | 1,125 | 1,108 | 1,108 | 6,500 |
| 2015/01/13 | 1,168 | 1,168 | 1,140 | 1,141 | 4,500 |
| 2015/01/09 | 1,150 | 1,175 | 1,149 | 1,150 | 6,600 |
| 2015/01/08 | 1,177 | 1,178 | 1,150 | 1,156 | 8,400 |
| 2015/01/07 | 1,089 | 1,179 | 1,089 | 1,145 | 25,800 |
| 2015/01/06 | 1,082 | 1,092 | 1,076 | 1,089 | 5,100 |
| 2015/01/05 | 1,059 | 1,085 | 1,059 | 1,083 | 12,100 |