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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,415 | 4,420 | 4,220 | 4,395 | 9,600 |
| 2019/12/27 | 4,435 | 4,560 | 4,355 | 4,380 | 22,300 |
| 2019/12/26 | 4,365 | 4,430 | 4,285 | 4,395 | 17,800 |
| 2019/12/25 | 4,345 | 4,400 | 4,285 | 4,305 | 19,200 |
| 2019/12/24 | 4,200 | 4,435 | 4,200 | 4,365 | 36,100 |
| 2019/12/23 | 4,245 | 4,285 | 4,200 | 4,200 | 7,600 |
| 2019/12/20 | 4,210 | 4,235 | 4,140 | 4,185 | 10,200 |
| 2019/12/19 | 4,080 | 4,225 | 4,045 | 4,190 | 16,400 |
| 2019/12/18 | 4,185 | 4,280 | 4,085 | 4,095 | 22,000 |
| 2019/12/17 | 4,000 | 4,195 | 3,960 | 4,195 | 22,300 |
| 2019/12/16 | 4,150 | 4,155 | 4,030 | 4,050 | 47,300 |
| 2019/12/13 | 4,395 | 4,410 | 4,155 | 4,165 | 28,900 |
| 2019/12/12 | 4,410 | 4,410 | 4,265 | 4,340 | 15,900 |
| 2019/12/11 | 4,575 | 4,615 | 4,360 | 4,410 | 19,700 |
| 2019/12/10 | 4,475 | 4,775 | 4,475 | 4,560 | 37,800 |
| 2019/12/09 | 4,385 | 4,505 | 4,355 | 4,465 | 18,400 |
| 2019/12/06 | 4,470 | 4,475 | 4,355 | 4,355 | 14,800 |
| 2019/12/05 | 4,470 | 4,610 | 4,470 | 4,470 | 26,700 |
| 2019/12/04 | 4,160 | 4,480 | 4,160 | 4,450 | 35,300 |
| 2019/12/03 | 4,115 | 4,230 | 4,110 | 4,230 | 19,100 |
| 2019/12/02 | 4,110 | 4,170 | 4,075 | 4,155 | 15,700 |
| 2019/11/29 | 4,120 | 4,140 | 4,060 | 4,110 | 21,000 |
| 2019/11/28 | 4,130 | 4,130 | 4,020 | 4,100 | 8,300 |
| 2019/11/27 | 4,165 | 4,195 | 4,100 | 4,100 | 15,100 |
| 2019/11/26 | 4,330 | 4,365 | 4,170 | 4,170 | 22,100 |
| 2019/11/25 | 4,345 | 4,380 | 4,250 | 4,275 | 22,600 |
| 2019/11/22 | 4,215 | 4,350 | 4,180 | 4,340 | 24,900 |
| 2019/11/21 | 4,240 | 4,285 | 4,155 | 4,215 | 18,900 |
| 2019/11/20 | 4,240 | 4,240 | 4,150 | 4,170 | 6,500 |
| 2019/11/19 | 4,230 | 4,315 | 4,180 | 4,245 | 11,200 |
| 2019/11/18 | 4,185 | 4,345 | 4,185 | 4,275 | 21,200 |
| 2019/11/15 | 4,085 | 4,205 | 4,085 | 4,160 | 13,400 |
| 2019/11/14 | 4,255 | 4,255 | 4,075 | 4,095 | 14,800 |
| 2019/11/13 | 4,250 | 4,285 | 4,125 | 4,250 | 25,500 |
| 2019/11/12 | 4,200 | 4,395 | 4,195 | 4,280 | 29,400 |
| 2019/11/11 | 4,080 | 4,225 | 4,075 | 4,190 | 34,400 |
| 2019/11/08 | 4,010 | 4,065 | 3,965 | 4,050 | 13,300 |
| 2019/11/07 | 4,000 | 4,050 | 3,945 | 4,050 | 14,300 |
| 2019/11/06 | 4,010 | 4,020 | 3,910 | 3,995 | 21,400 |
| 2019/11/05 | 4,070 | 4,170 | 3,960 | 4,015 | 25,100 |
| 2019/11/01 | 3,815 | 4,060 | 3,785 | 4,040 | 44,600 |
| 2019/10/31 | 3,795 | 3,940 | 3,745 | 3,820 | 26,400 |
| 2019/10/30 | 4,080 | 4,080 | 3,715 | 3,740 | 63,200 |
| 2019/10/29 | 3,665 | 4,235 | 3,665 | 4,220 | 95,600 |
| 2019/10/28 | 3,790 | 3,790 | 3,600 | 3,615 | 49,300 |
| 2019/10/25 | 3,640 | 3,695 | 3,570 | 3,630 | 55,100 |
| 2019/10/24 | 3,495 | 3,650 | 3,445 | 3,630 | 25,400 |
| 2019/10/23 | 3,435 | 3,500 | 3,400 | 3,465 | 15,200 |
| 2019/10/21 | 3,455 | 3,485 | 3,420 | 3,455 | 4,100 |
| 2019/10/18 | 3,490 | 3,490 | 3,420 | 3,425 | 4,400 |
| 2019/10/17 | 3,480 | 3,500 | 3,460 | 3,475 | 4,400 |
| 2019/10/16 | 3,525 | 3,590 | 3,480 | 3,480 | 11,300 |
| 2019/10/15 | 3,500 | 3,610 | 3,420 | 3,595 | 13,900 |
| 2019/10/11 | 3,585 | 3,585 | 3,440 | 3,455 | 22,300 |
| 2019/10/10 | 3,565 | 3,615 | 3,500 | 3,570 | 22,100 |
| 2019/10/09 | 3,570 | 3,570 | 3,515 | 3,545 | 4,700 |
| 2019/10/08 | 3,495 | 3,625 | 3,495 | 3,570 | 12,800 |
| 2019/10/07 | 3,480 | 3,505 | 3,440 | 3,505 | 6,600 |
| 2019/10/04 | 3,270 | 3,470 | 3,250 | 3,445 | 18,300 |
| 2019/10/03 | 3,350 | 3,350 | 3,225 | 3,230 | 15,300 |
| 2019/10/02 | 3,390 | 3,400 | 3,340 | 3,360 | 11,200 |
| 2019/10/01 | 3,480 | 3,500 | 3,455 | 3,455 | 4,500 |
| 2019/09/30 | 3,455 | 3,490 | 3,365 | 3,475 | 9,700 |
| 2019/09/27 | 3,525 | 3,530 | 3,450 | 3,455 | 10,500 |
| 2019/09/26 | 3,520 | 3,580 | 3,510 | 3,515 | 6,500 |
| 2019/09/25 | 3,515 | 3,520 | 3,490 | 3,505 | 2,300 |
| 2019/09/24 | 3,510 | 3,555 | 3,470 | 3,510 | 5,900 |
| 2019/09/20 | 3,475 | 3,630 | 3,475 | 3,500 | 30,900 |
| 2019/09/19 | 3,395 | 3,450 | 3,395 | 3,425 | 8,700 |
| 2019/09/18 | 3,290 | 3,350 | 3,275 | 3,345 | 6,500 |
| 2019/09/17 | 3,355 | 3,355 | 3,310 | 3,315 | 3,000 |
| 2019/09/13 | 3,425 | 3,455 | 3,315 | 3,365 | 10,300 |
| 2019/09/12 | 3,350 | 3,410 | 3,330 | 3,380 | 18,300 |
| 2019/09/11 | 3,340 | 3,345 | 3,230 | 3,320 | 27,200 |
| 2019/09/10 | 3,515 | 3,515 | 3,385 | 3,395 | 20,900 |
| 2019/09/09 | 3,610 | 3,610 | 3,410 | 3,550 | 26,000 |
| 2019/09/06 | 3,840 | 3,850 | 3,645 | 3,645 | 15,100 |
| 2019/09/05 | 3,875 | 3,915 | 3,830 | 3,830 | 7,100 |
| 2019/09/04 | 3,865 | 3,885 | 3,775 | 3,835 | 10,600 |
| 2019/09/03 | 3,915 | 3,925 | 3,850 | 3,855 | 12,700 |
| 2019/09/02 | 3,680 | 3,855 | 3,680 | 3,850 | 15,000 |
| 2019/08/30 | 3,705 | 3,740 | 3,670 | 3,710 | 10,100 |
| 2019/08/29 | 3,730 | 3,750 | 3,625 | 3,705 | 11,400 |
| 2019/08/28 | 3,695 | 3,750 | 3,695 | 3,720 | 7,700 |
| 2019/08/27 | 3,765 | 3,825 | 3,635 | 3,695 | 12,400 |
| 2019/08/26 | 3,840 | 3,860 | 3,705 | 3,760 | 21,600 |
| 2019/08/23 | 3,805 | 3,985 | 3,805 | 3,915 | 36,000 |
| 2019/08/22 | 3,760 | 3,830 | 3,710 | 3,805 | 16,500 |
| 2019/08/21 | 3,770 | 3,790 | 3,715 | 3,760 | 6,500 |
| 2019/08/20 | 3,790 | 3,790 | 3,730 | 3,770 | 4,500 |
| 2019/08/19 | 3,765 | 3,765 | 3,645 | 3,760 | 10,900 |
| 2019/08/16 | 3,765 | 3,825 | 3,685 | 3,695 | 20,300 |
| 2019/08/15 | 3,650 | 3,780 | 3,650 | 3,720 | 31,700 |
| 2019/08/14 | 3,850 | 3,850 | 3,685 | 3,760 | 29,400 |
| 2019/08/13 | 3,605 | 3,830 | 3,575 | 3,810 | 50,000 |
| 2019/08/09 | 3,555 | 3,720 | 3,495 | 3,615 | 58,500 |
| 2019/08/08 | 3,370 | 3,620 | 3,335 | 3,595 | 62,600 |
| 2019/08/07 | 3,250 | 3,400 | 3,250 | 3,315 | 18,800 |
| 2019/08/06 | 3,195 | 3,320 | 3,165 | 3,235 | 31,400 |
| 2019/08/05 | 3,250 | 3,345 | 3,180 | 3,300 | 53,900 |
| 2019/08/02 | 3,250 | 3,280 | 3,135 | 3,225 | 65,300 |
| 2019/08/01 | 3,330 | 3,420 | 3,240 | 3,375 | 43,400 |
| 2019/07/31 | 3,460 | 3,495 | 3,310 | 3,470 | 57,400 |
| 2019/07/30 | 3,215 | 3,495 | 3,190 | 3,450 | 82,900 |
| 2019/07/29 | 3,000 | 3,285 | 2,990 | 3,190 | 176,600 |
| 2019/07/26 | 2,800 | 2,854 | 2,767 | 2,791 | 22,700 |
| 2019/07/25 | 2,821 | 2,838 | 2,799 | 2,812 | 8,800 |
| 2019/07/24 | 2,734 | 2,823 | 2,731 | 2,804 | 17,200 |
| 2019/07/23 | 2,665 | 2,764 | 2,657 | 2,764 | 9,600 |
| 2019/07/22 | 2,615 | 2,662 | 2,615 | 2,662 | 3,900 |
| 2019/07/19 | 2,629 | 2,689 | 2,629 | 2,630 | 6,800 |
| 2019/07/18 | 2,683 | 2,698 | 2,619 | 2,628 | 8,000 |
| 2019/07/17 | 2,677 | 2,718 | 2,602 | 2,691 | 14,100 |
| 2019/07/16 | 2,758 | 2,763 | 2,685 | 2,685 | 4,900 |
| 2019/07/12 | 2,803 | 2,803 | 2,730 | 2,758 | 15,000 |
| 2019/07/11 | 2,829 | 2,866 | 2,802 | 2,802 | 12,900 |
| 2019/07/10 | 2,807 | 2,833 | 2,791 | 2,822 | 6,800 |
| 2019/07/09 | 2,789 | 2,813 | 2,787 | 2,807 | 6,300 |
| 2019/07/08 | 2,795 | 2,800 | 2,718 | 2,789 | 8,900 |
| 2019/07/05 | 2,788 | 2,813 | 2,732 | 2,767 | 8,700 |
| 2019/07/04 | 2,803 | 2,816 | 2,785 | 2,788 | 4,100 |
| 2019/07/03 | 2,860 | 2,861 | 2,791 | 2,811 | 7,500 |
| 2019/07/02 | 2,834 | 2,850 | 2,749 | 2,841 | 17,200 |
| 2019/07/01 | 2,877 | 2,885 | 2,830 | 2,830 | 10,700 |
| 2019/06/28 | 2,804 | 2,883 | 2,804 | 2,827 | 17,800 |
| 2019/06/27 | 2,790 | 2,815 | 2,690 | 2,804 | 20,300 |
| 2019/06/26 | 2,812 | 2,860 | 2,784 | 2,791 | 20,100 |
| 2019/06/25 | 2,791 | 2,896 | 2,781 | 2,809 | 28,400 |
| 2019/06/24 | 2,805 | 2,820 | 2,739 | 2,782 | 35,600 |
| 2019/06/21 | 2,700 | 2,785 | 2,695 | 2,778 | 48,000 |
| 2019/06/20 | 2,616 | 2,685 | 2,591 | 2,659 | 25,100 |
| 2019/06/19 | 2,512 | 2,568 | 2,508 | 2,566 | 14,700 |
| 2019/06/18 | 2,519 | 2,587 | 2,480 | 2,483 | 14,700 |
| 2019/06/17 | 2,556 | 2,569 | 2,463 | 2,517 | 10,500 |
| 2019/06/14 | 2,662 | 2,662 | 2,538 | 2,551 | 29,000 |
| 2019/06/13 | 2,470 | 2,587 | 2,465 | 2,581 | 21,600 |
| 2019/06/12 | 2,417 | 2,486 | 2,415 | 2,468 | 11,000 |
| 2019/06/11 | 2,399 | 2,420 | 2,380 | 2,418 | 9,300 |
| 2019/06/10 | 2,456 | 2,456 | 2,390 | 2,396 | 16,000 |
| 2019/06/07 | 2,425 | 2,451 | 2,385 | 2,406 | 17,000 |
| 2019/06/06 | 2,462 | 2,480 | 2,400 | 2,426 | 13,900 |
| 2019/06/05 | 2,382 | 2,496 | 2,375 | 2,448 | 31,900 |
| 2019/06/04 | 2,480 | 2,480 | 2,330 | 2,355 | 32,600 |
| 2019/06/03 | 2,629 | 2,629 | 2,387 | 2,415 | 37,500 |
| 2019/05/31 | 2,678 | 2,732 | 2,630 | 2,663 | 37,400 |
| 2019/05/30 | 2,683 | 2,685 | 2,582 | 2,681 | 47,500 |
| 2019/05/29 | 2,644 | 2,720 | 2,572 | 2,719 | 42,000 |
| 2019/05/28 | 2,504 | 2,720 | 2,504 | 2,678 | 76,400 |
| 2019/05/27 | 2,346 | 2,555 | 2,285 | 2,538 | 53,700 |
| 2019/05/24 | 2,305 | 2,306 | 2,240 | 2,266 | 29,800 |
| 2019/05/23 | 2,351 | 2,384 | 2,311 | 2,334 | 25,600 |
| 2019/05/22 | 2,301 | 2,387 | 2,270 | 2,367 | 48,500 |
| 2019/05/21 | 2,336 | 2,337 | 2,263 | 2,301 | 45,700 |
| 2019/05/20 | 2,382 | 2,391 | 2,305 | 2,334 | 23,500 |
| 2019/05/17 | 2,458 | 2,458 | 2,341 | 2,367 | 25,600 |
| 2019/05/16 | 2,545 | 2,546 | 2,401 | 2,422 | 32,100 |
| 2019/05/15 | 2,647 | 2,647 | 2,501 | 2,524 | 26,100 |
| 2019/05/14 | 2,600 | 2,610 | 2,585 | 2,605 | 21,400 |
| 2019/05/13 | 2,728 | 2,729 | 2,680 | 2,688 | 14,200 |
| 2019/05/10 | 2,740 | 2,769 | 2,700 | 2,738 | 27,500 |
| 2019/05/09 | 2,902 | 2,902 | 2,677 | 2,760 | 37,600 |
| 2019/05/08 | 3,050 | 3,050 | 2,920 | 2,936 | 21,600 |
| 2019/05/07 | 3,170 | 3,170 | 3,085 | 3,105 | 15,600 |
| 2019/04/26 | 3,200 | 3,285 | 3,135 | 3,265 | 19,400 |
| 2019/04/25 | 3,155 | 3,200 | 3,120 | 3,200 | 11,000 |
| 2019/04/24 | 3,105 | 3,155 | 3,050 | 3,100 | 12,600 |
| 2019/04/23 | 3,155 | 3,155 | 2,990 | 3,130 | 17,200 |
| 2019/04/22 | 3,260 | 3,260 | 3,125 | 3,155 | 14,300 |
| 2019/04/19 | 3,290 | 3,290 | 3,195 | 3,255 | 12,700 |
| 2019/04/18 | 3,300 | 3,300 | 3,195 | 3,290 | 9,900 |
| 2019/04/17 | 3,205 | 3,300 | 3,170 | 3,295 | 13,200 |
| 2019/04/16 | 3,185 | 3,195 | 3,125 | 3,190 | 6,000 |
| 2019/04/15 | 3,140 | 3,210 | 3,065 | 3,190 | 16,800 |
| 2019/04/12 | 3,050 | 3,125 | 2,941 | 3,115 | 23,500 |
| 2019/04/11 | 3,075 | 3,075 | 2,986 | 3,045 | 9,700 |
| 2019/04/10 | 3,025 | 3,100 | 2,946 | 3,095 | 21,200 |
| 2019/04/09 | 3,170 | 3,170 | 3,020 | 3,065 | 24,500 |
| 2019/04/08 | 3,350 | 3,350 | 3,155 | 3,200 | 16,400 |
| 2019/04/05 | 3,355 | 3,380 | 3,300 | 3,300 | 7,200 |
| 2019/04/04 | 3,330 | 3,440 | 3,330 | 3,350 | 4,600 |
| 2019/04/03 | 3,320 | 3,400 | 3,320 | 3,325 | 4,600 |
| 2019/04/02 | 3,525 | 3,525 | 3,345 | 3,355 | 5,200 |
| 2019/04/01 | 3,590 | 3,590 | 3,400 | 3,455 | 7,100 |
| 2019/03/29 | 3,505 | 3,560 | 3,465 | 3,560 | 11,300 |
| 2019/03/28 | 3,475 | 3,485 | 3,440 | 3,440 | 1,400 |
| 2019/03/27 | 3,495 | 3,565 | 3,425 | 3,475 | 6,500 |
| 2019/03/26 | 3,505 | 3,530 | 3,465 | 3,500 | 8,100 |
| 2019/03/25 | 3,440 | 3,515 | 3,365 | 3,515 | 3,300 |
| 2019/03/22 | 3,525 | 3,535 | 3,520 | 3,520 | 1,300 |
| 2019/03/20 | 3,505 | 3,590 | 3,485 | 3,520 | 4,600 |
| 2019/03/19 | 3,525 | 3,565 | 3,515 | 3,540 | 1,000 |
| 2019/03/18 | 3,585 | 3,605 | 3,540 | 3,550 | 2,100 |
| 2019/03/15 | 3,695 | 3,695 | 3,555 | 3,620 | 4,200 |
| 2019/03/14 | 3,715 | 3,715 | 3,620 | 3,630 | 5,200 |
| 2019/03/13 | 3,735 | 3,740 | 3,635 | 3,685 | 7,900 |
| 2019/03/12 | 3,550 | 3,800 | 3,530 | 3,755 | 29,600 |
| 2019/03/11 | 3,335 | 3,540 | 3,240 | 3,465 | 11,900 |
| 2019/03/08 | 3,490 | 3,490 | 3,235 | 3,335 | 22,900 |
| 2019/03/07 | 3,510 | 3,530 | 3,445 | 3,495 | 12,800 |
| 2019/03/06 | 3,475 | 3,525 | 3,475 | 3,520 | 6,400 |
| 2019/03/05 | 3,585 | 3,585 | 3,485 | 3,485 | 15,700 |
| 2019/03/04 | 3,600 | 3,615 | 3,545 | 3,590 | 10,800 |
| 2019/03/01 | 3,665 | 3,805 | 3,625 | 3,640 | 9,300 |
| 2019/02/28 | 3,625 | 3,710 | 3,625 | 3,680 | 6,900 |
| 2019/02/27 | 3,615 | 3,690 | 3,530 | 3,625 | 13,700 |
| 2019/02/26 | 3,610 | 3,630 | 3,520 | 3,530 | 5,900 |
| 2019/02/25 | 3,705 | 3,750 | 3,610 | 3,630 | 7,200 |
| 2019/02/22 | 3,750 | 3,820 | 3,630 | 3,695 | 16,000 |
| 2019/02/21 | 3,785 | 3,845 | 3,660 | 3,820 | 17,900 |
| 2019/02/20 | 3,720 | 3,990 | 3,720 | 3,785 | 37,000 |
| 2019/02/19 | 3,505 | 3,745 | 3,500 | 3,705 | 15,400 |
| 2019/02/18 | 3,545 | 3,600 | 3,495 | 3,510 | 10,500 |
| 2019/02/15 | 3,555 | 3,590 | 3,525 | 3,545 | 4,200 |
| 2019/02/14 | 3,510 | 3,615 | 3,510 | 3,555 | 4,900 |
| 2019/02/13 | 3,590 | 3,625 | 3,515 | 3,585 | 7,600 |
| 2019/02/12 | 3,565 | 3,640 | 3,525 | 3,590 | 10,800 |
| 2019/02/08 | 3,645 | 3,645 | 3,440 | 3,495 | 17,200 |
| 2019/02/07 | 3,800 | 3,800 | 3,580 | 3,645 | 20,200 |
| 2019/02/06 | 3,760 | 3,880 | 3,735 | 3,785 | 12,500 |
| 2019/02/05 | 3,955 | 3,955 | 3,710 | 3,760 | 23,400 |
| 2019/02/04 | 3,745 | 3,960 | 3,670 | 3,885 | 35,800 |
| 2019/02/01 | 3,370 | 3,790 | 3,370 | 3,750 | 64,700 |
| 2019/01/31 | 3,550 | 3,550 | 3,140 | 3,370 | 49,400 |
| 2019/01/30 | 3,400 | 3,530 | 3,310 | 3,410 | 19,800 |
| 2019/01/29 | 3,450 | 3,480 | 3,355 | 3,440 | 12,300 |
| 2019/01/28 | 3,495 | 3,570 | 3,435 | 3,470 | 23,700 |
| 2019/01/25 | 3,575 | 3,580 | 3,400 | 3,450 | 24,400 |
| 2019/01/24 | 3,765 | 3,765 | 3,430 | 3,545 | 34,700 |
| 2019/01/23 | 3,340 | 3,825 | 3,220 | 3,750 | 52,900 |
| 2019/01/22 | 3,620 | 3,660 | 3,400 | 3,405 | 41,400 |
| 2019/01/21 | 4,060 | 4,060 | 3,615 | 3,630 | 47,000 |
| 2019/01/18 | 4,115 | 4,235 | 3,835 | 4,000 | 48,000 |
| 2019/01/17 | 4,280 | 4,525 | 4,120 | 4,185 | 56,500 |
| 2019/01/16 | 4,300 | 4,330 | 4,150 | 4,255 | 35,200 |
| 2019/01/15 | 3,980 | 4,340 | 3,910 | 4,250 | 53,700 |
| 2019/01/11 | 4,060 | 4,150 | 3,825 | 3,985 | 67,100 |
| 2019/01/10 | 3,950 | 4,150 | 3,950 | 4,025 | 58,500 |
| 2019/01/09 | 3,740 | 4,080 | 3,725 | 3,930 | 55,600 |
| 2019/01/08 | 3,650 | 3,760 | 3,610 | 3,710 | 77,200 |
| 2019/01/07 | 3,390 | 3,625 | 3,230 | 3,600 | 47,700 |
| 2019/01/04 | 3,290 | 3,405 | 3,150 | 3,345 | 15,500 |