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 |
---|---|---|---|---|---|
2018/12/28 | 3,430 | 3,430 | 3,320 | 3,380 | 6,000 |
2018/12/27 | 3,450 | 3,495 | 3,320 | 3,425 | 22,200 |
2018/12/26 | 3,245 | 3,495 | 3,120 | 3,285 | 49,100 |
2018/12/25 | 3,140 | 3,330 | 3,105 | 3,105 | 22,300 |
2018/12/21 | 3,310 | 3,475 | 3,045 | 3,410 | 31,400 |
2018/12/20 | 3,460 | 3,510 | 3,160 | 3,375 | 32,700 |
2018/12/19 | 3,165 | 3,500 | 3,095 | 3,460 | 60,300 |
2018/12/18 | 3,110 | 3,320 | 3,050 | 3,160 | 34,900 |
2018/12/17 | 3,255 | 3,255 | 3,105 | 3,175 | 24,500 |
2018/12/14 | 3,275 | 3,360 | 3,140 | 3,255 | 28,600 |
2018/12/13 | 3,140 | 3,275 | 3,100 | 3,240 | 33,100 |
2018/12/12 | 2,769 | 3,150 | 2,769 | 3,045 | 51,600 |
2018/12/11 | 3,265 | 3,265 | 2,815 | 2,879 | 58,200 |
2018/12/10 | 3,195 | 3,330 | 3,080 | 3,185 | 44,300 |
2018/12/07 | 3,050 | 3,215 | 2,990 | 3,210 | 34,000 |
2018/12/06 | 3,020 | 3,080 | 2,800 | 3,050 | 45,400 |
2018/12/05 | 2,793 | 3,075 | 2,649 | 3,055 | 99,200 |
2018/12/04 | 2,490 | 2,759 | 2,490 | 2,713 | 37,500 |
2018/12/03 | 2,421 | 2,546 | 2,421 | 2,467 | 18,500 |
2018/11/30 | 2,366 | 2,419 | 2,330 | 2,416 | 7,800 |
2018/11/29 | 2,410 | 2,432 | 2,359 | 2,366 | 6,600 |
2018/11/28 | 2,420 | 2,441 | 2,396 | 2,396 | 1,900 |
2018/11/27 | 2,438 | 2,438 | 2,377 | 2,421 | 4,600 |
2018/11/26 | 2,430 | 2,432 | 2,383 | 2,429 | 5,100 |
2018/11/22 | 2,374 | 2,447 | 2,374 | 2,427 | 10,500 |
2018/11/21 | 2,275 | 2,380 | 2,270 | 2,345 | 7,900 |
2018/11/20 | 2,318 | 2,344 | 2,255 | 2,305 | 12,400 |
2018/11/19 | 2,281 | 2,351 | 2,235 | 2,349 | 4,500 |
2018/11/16 | 2,299 | 2,334 | 2,280 | 2,283 | 7,100 |
2018/11/15 | 2,315 | 2,315 | 2,205 | 2,280 | 15,700 |
2018/11/14 | 2,371 | 2,400 | 2,337 | 2,348 | 12,500 |
2018/11/13 | 2,387 | 2,414 | 2,345 | 2,371 | 20,100 |
2018/11/12 | 2,540 | 2,547 | 2,424 | 2,437 | 17,400 |
2018/11/09 | 2,556 | 2,577 | 2,500 | 2,538 | 14,700 |
2018/11/08 | 2,520 | 2,601 | 2,491 | 2,588 | 14,400 |
2018/11/07 | 2,547 | 2,554 | 2,441 | 2,495 | 27,700 |
2018/11/06 | 2,650 | 2,668 | 2,510 | 2,558 | 25,100 |
2018/11/05 | 2,595 | 2,670 | 2,511 | 2,628 | 23,600 |
2018/11/02 | 2,560 | 2,626 | 2,502 | 2,513 | 22,700 |
2018/11/01 | 2,360 | 2,770 | 2,360 | 2,583 | 54,200 |
2018/10/31 | 2,344 | 2,366 | 2,285 | 2,340 | 26,300 |
2018/10/30 | 2,320 | 2,460 | 2,234 | 2,340 | 63,400 |
2018/10/29 | 2,470 | 2,483 | 2,470 | 2,470 | 95,500 |
2018/10/26 | 3,080 | 3,135 | 2,747 | 2,970 | 43,500 |
2018/10/25 | 3,185 | 3,325 | 2,963 | 2,971 | 44,500 |
2018/10/24 | 3,465 | 3,485 | 3,350 | 3,380 | 12,500 |
2018/10/23 | 3,475 | 3,500 | 3,335 | 3,365 | 22,700 |
2018/10/22 | 3,400 | 3,500 | 3,315 | 3,500 | 16,700 |
2018/10/19 | 3,345 | 3,380 | 3,250 | 3,325 | 10,300 |
2018/10/18 | 3,450 | 3,455 | 3,310 | 3,375 | 11,000 |
2018/10/17 | 3,270 | 3,455 | 3,250 | 3,425 | 26,500 |
2018/10/16 | 3,085 | 3,270 | 3,060 | 3,200 | 15,600 |
2018/10/15 | 3,310 | 3,310 | 3,080 | 3,085 | 15,700 |
2018/10/12 | 2,980 | 3,330 | 2,980 | 3,240 | 20,500 |
2018/10/11 | 2,949 | 3,070 | 2,907 | 3,025 | 21,900 |
2018/10/10 | 3,350 | 3,350 | 3,130 | 3,175 | 20,000 |
2018/10/09 | 3,060 | 3,270 | 3,020 | 3,245 | 31,300 |
2018/10/05 | 2,946 | 3,025 | 2,923 | 3,015 | 13,300 |
2018/10/04 | 2,909 | 3,030 | 2,869 | 2,996 | 12,400 |
2018/10/03 | 2,925 | 2,959 | 2,836 | 2,909 | 11,400 |
2018/10/02 | 2,976 | 3,055 | 2,901 | 2,920 | 12,000 |
2018/10/01 | 3,070 | 3,150 | 2,952 | 2,976 | 18,800 |
2018/09/28 | 2,790 | 2,904 | 2,790 | 2,900 | 17,500 |
2018/09/27 | 2,826 | 2,826 | 2,750 | 2,780 | 19,700 |
2018/09/26 | 2,888 | 2,955 | 2,860 | 2,860 | 23,000 |
2018/09/25 | 3,080 | 3,080 | 2,963 | 2,985 | 12,900 |
2018/09/21 | 2,998 | 3,135 | 2,998 | 3,100 | 21,000 |
2018/09/20 | 2,969 | 3,025 | 2,930 | 2,948 | 30,400 |
2018/09/19 | 2,900 | 2,984 | 2,900 | 2,930 | 32,600 |
2018/09/18 | 2,667 | 2,950 | 2,667 | 2,950 | 50,400 |
2018/09/14 | 2,528 | 2,665 | 2,525 | 2,641 | 13,500 |
2018/09/13 | 2,572 | 2,573 | 2,512 | 2,527 | 5,100 |
2018/09/12 | 2,580 | 2,588 | 2,572 | 2,572 | 2,000 |
2018/09/11 | 2,573 | 2,587 | 2,573 | 2,581 | 2,500 |
2018/09/10 | 2,589 | 2,620 | 2,572 | 2,572 | 3,400 |
2018/09/07 | 2,640 | 2,643 | 2,565 | 2,621 | 8,400 |
2018/09/06 | 2,557 | 2,638 | 2,557 | 2,636 | 25,700 |
2018/09/05 | 2,518 | 2,569 | 2,503 | 2,556 | 7,800 |
2018/09/04 | 2,500 | 2,537 | 2,500 | 2,518 | 2,600 |
2018/09/03 | 2,531 | 2,531 | 2,480 | 2,496 | 6,600 |
2018/08/31 | 2,515 | 2,569 | 2,505 | 2,540 | 6,000 |
2018/08/30 | 2,546 | 2,549 | 2,499 | 2,510 | 4,000 |
2018/08/29 | 2,466 | 2,534 | 2,466 | 2,532 | 10,400 |
2018/08/28 | 2,484 | 2,500 | 2,430 | 2,466 | 6,600 |
2018/08/27 | 2,440 | 2,484 | 2,440 | 2,484 | 17,600 |
2018/08/24 | 2,392 | 2,434 | 2,378 | 2,392 | 7,600 |
2018/08/23 | 2,395 | 2,400 | 2,343 | 2,392 | 3,500 |
2018/08/22 | 2,342 | 2,395 | 2,342 | 2,395 | 3,100 |
2018/08/21 | 2,333 | 2,389 | 2,331 | 2,344 | 3,300 |
2018/08/20 | 2,375 | 2,395 | 2,369 | 2,369 | 3,300 |
2018/08/17 | 2,392 | 2,408 | 2,392 | 2,400 | 4,000 |
2018/08/16 | 2,415 | 2,434 | 2,375 | 2,391 | 4,600 |
2018/08/15 | 2,366 | 2,469 | 2,364 | 2,414 | 14,800 |
2018/08/14 | 2,312 | 2,378 | 2,295 | 2,366 | 3,700 |
2018/08/13 | 2,399 | 2,399 | 2,310 | 2,312 | 9,800 |
2018/08/10 | 2,419 | 2,420 | 2,378 | 2,395 | 4,500 |
2018/08/09 | 2,389 | 2,420 | 2,375 | 2,400 | 13,900 |
2018/08/08 | 2,345 | 2,395 | 2,322 | 2,381 | 8,900 |
2018/08/07 | 2,300 | 2,345 | 2,300 | 2,340 | 7,500 |
2018/08/06 | 2,290 | 2,323 | 2,270 | 2,297 | 13,200 |
2018/08/03 | 2,252 | 2,290 | 2,220 | 2,278 | 7,100 |
2018/08/02 | 2,261 | 2,319 | 2,238 | 2,270 | 15,800 |
2018/08/01 | 2,320 | 2,349 | 2,261 | 2,279 | 12,000 |
2018/07/31 | 2,355 | 2,375 | 2,320 | 2,321 | 9,500 |
2018/07/30 | 2,402 | 2,402 | 2,345 | 2,379 | 37,700 |
2018/07/27 | 2,230 | 2,330 | 2,201 | 2,319 | 28,900 |
2018/07/26 | 2,123 | 2,230 | 2,115 | 2,190 | 19,700 |
2018/07/25 | 2,002 | 2,121 | 2,002 | 2,120 | 12,900 |
2018/07/24 | 2,014 | 2,029 | 2,000 | 2,002 | 3,300 |
2018/07/23 | 2,029 | 2,029 | 2,000 | 2,014 | 2,800 |
2018/07/20 | 2,035 | 2,035 | 2,010 | 2,011 | 1,400 |
2018/07/19 | 2,004 | 2,040 | 2,004 | 2,038 | 1,600 |
2018/07/18 | 2,005 | 2,029 | 1,988 | 2,007 | 14,400 |
2018/07/17 | 2,073 | 2,099 | 2,051 | 2,055 | 700 |
2018/07/13 | 2,100 | 2,128 | 2,068 | 2,095 | 1,400 |
2018/07/12 | 2,020 | 2,100 | 2,013 | 2,100 | 9,600 |
2018/07/11 | 2,045 | 2,072 | 2,043 | 2,048 | 1,300 |
2018/07/10 | 2,037 | 2,079 | 2,037 | 2,044 | 1,400 |
2018/07/09 | 1,986 | 2,019 | 1,986 | 2,014 | 800 |
2018/07/06 | 1,961 | 2,001 | 1,961 | 1,977 | 8,500 |
2018/07/05 | 2,115 | 2,117 | 1,950 | 1,951 | 14,300 |
2018/07/04 | 2,140 | 2,140 | 2,121 | 2,121 | 1,400 |
2018/07/03 | 2,144 | 2,169 | 2,141 | 2,159 | 5,300 |
2018/07/02 | 2,154 | 2,196 | 2,141 | 2,142 | 1,000 |
2018/06/29 | 2,160 | 2,199 | 2,150 | 2,154 | 3,500 |
2018/06/28 | 2,156 | 2,161 | 2,156 | 2,161 | 500 |
2018/06/27 | 2,162 | 2,197 | 2,162 | 2,165 | 1,300 |
2018/06/26 | 2,164 | 2,198 | 2,164 | 2,166 | 1,600 |
2018/06/25 | 2,212 | 2,212 | 2,171 | 2,198 | 5,800 |
2018/06/22 | 2,137 | 2,159 | 2,137 | 2,150 | 1,200 |
2018/06/21 | 2,137 | 2,146 | 2,137 | 2,138 | 1,500 |
2018/06/20 | 2,159 | 2,168 | 2,135 | 2,135 | 2,500 |
2018/06/19 | 2,165 | 2,172 | 2,147 | 2,148 | 5,300 |
2018/06/18 | 2,158 | 2,185 | 2,158 | 2,163 | 2,700 |
2018/06/15 | 2,166 | 2,184 | 2,159 | 2,159 | 800 |
2018/06/14 | 2,187 | 2,191 | 2,141 | 2,176 | 1,800 |
2018/06/13 | 2,187 | 2,217 | 2,137 | 2,137 | 5,500 |
2018/06/12 | 2,160 | 2,224 | 2,160 | 2,202 | 4,400 |
2018/06/11 | 2,154 | 2,191 | 2,135 | 2,164 | 3,100 |
2018/06/08 | 2,163 | 2,213 | 2,162 | 2,162 | 1,700 |
2018/06/07 | 2,160 | 2,200 | 2,160 | 2,162 | 3,300 |
2018/06/06 | 2,174 | 2,207 | 2,135 | 2,151 | 12,000 |
2018/06/05 | 2,232 | 2,261 | 2,200 | 2,224 | 7,200 |
2018/06/04 | 2,281 | 2,281 | 2,233 | 2,246 | 7,000 |
2018/06/01 | 2,181 | 2,234 | 2,181 | 2,231 | 4,100 |
2018/05/31 | 2,131 | 2,176 | 2,131 | 2,170 | 2,400 |
2018/05/30 | 2,120 | 2,128 | 2,110 | 2,121 | 5,200 |
2018/05/29 | 2,157 | 2,179 | 2,120 | 2,124 | 8,800 |
2018/05/28 | 2,195 | 2,225 | 2,130 | 2,152 | 12,000 |
2018/05/25 | 2,231 | 2,246 | 2,197 | 2,207 | 10,700 |
2018/05/24 | 2,250 | 2,265 | 2,240 | 2,240 | 8,300 |
2018/05/23 | 2,287 | 2,287 | 2,250 | 2,257 | 19,000 |
2018/05/22 | 2,267 | 2,283 | 2,257 | 2,257 | 4,500 |
2018/05/21 | 2,236 | 2,280 | 2,236 | 2,257 | 6,100 |
2018/05/18 | 2,231 | 2,293 | 2,218 | 2,236 | 8,000 |
2018/05/17 | 2,273 | 2,275 | 2,213 | 2,218 | 10,000 |
2018/05/16 | 2,262 | 2,298 | 2,255 | 2,257 | 3,000 |
2018/05/15 | 2,255 | 2,318 | 2,251 | 2,251 | 6,000 |
2018/05/14 | 2,311 | 2,314 | 2,270 | 2,290 | 9,400 |
2018/05/11 | 2,322 | 2,328 | 2,311 | 2,311 | 2,800 |
2018/05/10 | 2,340 | 2,343 | 2,322 | 2,333 | 3,800 |
2018/05/09 | 2,330 | 2,350 | 2,314 | 2,338 | 7,200 |
2018/05/08 | 2,323 | 2,346 | 2,312 | 2,323 | 4,800 |
2018/05/07 | 2,366 | 2,366 | 2,301 | 2,306 | 4,600 |
2018/05/02 | 2,381 | 2,403 | 2,300 | 2,332 | 27,500 |
2018/05/01 | 2,441 | 2,506 | 2,363 | 2,366 | 19,500 |
2018/04/27 | 2,470 | 2,554 | 2,451 | 2,541 | 22,600 |
2018/04/26 | 2,508 | 2,541 | 2,470 | 2,470 | 5,200 |
2018/04/25 | 2,521 | 2,529 | 2,501 | 2,501 | 3,300 |
2018/04/24 | 2,514 | 2,544 | 2,509 | 2,521 | 6,500 |
2018/04/23 | 2,509 | 2,509 | 2,464 | 2,507 | 3,800 |
2018/04/20 | 2,553 | 2,553 | 2,516 | 2,516 | 3,300 |
2018/04/19 | 2,558 | 2,561 | 2,536 | 2,553 | 3,600 |
2018/04/18 | 2,513 | 2,563 | 2,498 | 2,554 | 6,600 |
2018/04/17 | 2,500 | 2,500 | 2,435 | 2,443 | 12,300 |
2018/04/16 | 2,557 | 2,576 | 2,413 | 2,500 | 16,300 |
2018/04/13 | 2,601 | 2,601 | 2,553 | 2,579 | 8,500 |
2018/04/12 | 2,522 | 2,613 | 2,522 | 2,605 | 16,900 |
2018/04/11 | 2,584 | 2,600 | 2,520 | 2,572 | 15,700 |
2018/04/10 | 2,579 | 2,599 | 2,510 | 2,598 | 28,900 |
2018/04/09 | 2,495 | 2,610 | 2,495 | 2,582 | 48,400 |
2018/04/06 | 2,387 | 2,528 | 2,387 | 2,497 | 46,400 |
2018/04/05 | 2,324 | 2,400 | 2,324 | 2,400 | 19,800 |
2018/04/04 | 2,317 | 2,347 | 2,299 | 2,303 | 16,500 |
2018/04/03 | 2,218 | 2,350 | 2,211 | 2,316 | 18,800 |
2018/04/02 | 2,273 | 2,277 | 2,234 | 2,264 | 4,700 |
2018/03/30 | 2,169 | 2,261 | 2,150 | 2,223 | 11,500 |
2018/03/29 | 2,181 | 2,181 | 2,114 | 2,152 | 10,000 |
2018/03/28 | 2,204 | 2,217 | 2,141 | 2,158 | 8,500 |
2018/03/27 | 2,260 | 2,276 | 2,172 | 2,221 | 6,300 |
2018/03/26 | 2,203 | 2,243 | 2,150 | 2,223 | 10,500 |
2018/03/23 | 2,208 | 2,290 | 2,206 | 2,253 | 15,700 |
2018/03/22 | 2,291 | 2,348 | 2,241 | 2,308 | 5,600 |
2018/03/20 | 2,205 | 2,273 | 2,170 | 2,257 | 13,100 |
2018/03/19 | 2,299 | 2,299 | 2,230 | 2,238 | 10,800 |
2018/03/16 | 2,333 | 2,340 | 2,290 | 2,306 | 12,500 |
2018/03/15 | 2,365 | 2,385 | 2,350 | 2,351 | 6,200 |
2018/03/14 | 2,344 | 2,387 | 2,301 | 2,384 | 14,800 |
2018/03/13 | 2,298 | 2,355 | 2,297 | 2,355 | 18,100 |
2018/03/12 | 2,256 | 2,298 | 2,221 | 2,298 | 9,100 |
2018/03/09 | 2,279 | 2,279 | 2,200 | 2,208 | 8,800 |
2018/03/08 | 2,205 | 2,214 | 2,180 | 2,198 | 5,100 |
2018/03/07 | 2,250 | 2,250 | 2,200 | 2,205 | 5,700 |
2018/03/06 | 2,218 | 2,299 | 2,205 | 2,258 | 9,400 |
2018/03/05 | 2,248 | 2,248 | 2,100 | 2,134 | 11,200 |
2018/03/02 | 2,244 | 2,299 | 2,244 | 2,275 | 9,500 |
2018/03/01 | 2,251 | 2,308 | 2,200 | 2,306 | 17,400 |
2018/02/28 | 2,230 | 2,300 | 2,230 | 2,281 | 5,200 |
2018/02/27 | 2,284 | 2,317 | 2,223 | 2,258 | 9,600 |
2018/02/26 | 2,366 | 2,366 | 2,251 | 2,255 | 10,900 |
2018/02/23 | 2,231 | 2,333 | 2,220 | 2,326 | 33,500 |
2018/02/22 | 2,228 | 2,243 | 2,163 | 2,223 | 14,900 |
2018/02/21 | 2,096 | 2,292 | 2,096 | 2,249 | 29,500 |
2018/02/20 | 2,097 | 2,100 | 2,070 | 2,097 | 12,800 |
2018/02/19 | 2,089 | 2,092 | 2,051 | 2,085 | 10,900 |
2018/02/16 | 2,014 | 2,090 | 1,965 | 2,062 | 19,100 |
2018/02/15 | 1,915 | 1,970 | 1,890 | 1,959 | 14,400 |
2018/02/14 | 1,928 | 1,950 | 1,890 | 1,913 | 16,100 |
2018/02/13 | 1,942 | 1,948 | 1,920 | 1,928 | 21,300 |
2018/02/09 | 1,811 | 1,910 | 1,811 | 1,902 | 25,200 |
2018/02/08 | 1,900 | 1,983 | 1,900 | 1,983 | 13,100 |
2018/02/07 | 1,962 | 1,989 | 1,873 | 1,891 | 34,200 |
2018/02/06 | 1,850 | 1,930 | 1,749 | 1,869 | 60,000 |
2018/02/05 | 2,100 | 2,100 | 2,015 | 2,053 | 19,000 |
2018/02/02 | 2,171 | 2,193 | 2,094 | 2,139 | 25,600 |
2018/02/01 | 2,242 | 2,242 | 2,164 | 2,170 | 23,500 |
2018/01/31 | 2,188 | 2,252 | 2,180 | 2,195 | 32,100 |
2018/01/30 | 2,292 | 2,348 | 2,260 | 2,261 | 44,200 |
2018/01/29 | 2,400 | 2,400 | 2,258 | 2,342 | 80,200 |
2018/01/26 | 2,569 | 2,638 | 2,538 | 2,600 | 42,500 |
2018/01/25 | 2,450 | 2,530 | 2,420 | 2,501 | 19,400 |
2018/01/24 | 2,559 | 2,559 | 2,440 | 2,470 | 17,400 |
2018/01/23 | 2,609 | 2,638 | 2,507 | 2,544 | 34,500 |
2018/01/22 | 2,459 | 2,614 | 2,454 | 2,584 | 34,000 |
2018/01/19 | 2,470 | 2,480 | 2,406 | 2,435 | 21,200 |
2018/01/18 | 2,349 | 2,470 | 2,309 | 2,450 | 54,000 |
2018/01/17 | 2,202 | 2,300 | 2,193 | 2,288 | 19,700 |
2018/01/16 | 2,275 | 2,275 | 2,189 | 2,213 | 25,000 |
2018/01/15 | 2,321 | 2,321 | 2,260 | 2,278 | 12,300 |
2018/01/12 | 2,339 | 2,348 | 2,303 | 2,317 | 23,900 |
2018/01/11 | 2,349 | 2,365 | 2,288 | 2,318 | 33,600 |
2018/01/10 | 2,293 | 2,361 | 2,252 | 2,349 | 49,300 |
2018/01/09 | 2,229 | 2,295 | 2,222 | 2,293 | 26,800 |
2018/01/05 | 2,250 | 2,278 | 2,163 | 2,206 | 36,700 |
2018/01/04 | 2,160 | 2,260 | 2,083 | 2,250 | 52,900 |