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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,911 | 3,070 | 2,911 | 3,005 | 19,000 |
| 2020/12/29 | 2,900 | 2,954 | 2,900 | 2,940 | 5,400 |
| 2020/12/28 | 2,944 | 2,959 | 2,867 | 2,887 | 21,600 |
| 2020/12/25 | 2,974 | 2,990 | 2,948 | 2,971 | 9,100 |
| 2020/12/24 | 2,980 | 3,005 | 2,940 | 2,940 | 16,600 |
| 2020/12/23 | 2,960 | 3,010 | 2,890 | 2,963 | 50,700 |
| 2020/12/22 | 3,160 | 3,170 | 3,055 | 3,100 | 9,500 |
| 2020/12/21 | 3,180 | 3,200 | 3,165 | 3,185 | 13,900 |
| 2020/12/18 | 3,170 | 3,280 | 3,165 | 3,215 | 7,400 |
| 2020/12/17 | 3,230 | 3,250 | 3,155 | 3,205 | 8,500 |
| 2020/12/16 | 3,280 | 3,280 | 3,190 | 3,205 | 4,900 |
| 2020/12/15 | 3,220 | 3,275 | 3,205 | 3,210 | 11,500 |
| 2020/12/14 | 3,300 | 3,350 | 3,220 | 3,235 | 51,600 |
| 2020/12/11 | 3,100 | 3,125 | 3,080 | 3,100 | 4,800 |
| 2020/12/10 | 3,200 | 3,200 | 3,100 | 3,100 | 3,700 |
| 2020/12/09 | 3,150 | 3,195 | 3,135 | 3,170 | 4,400 |
| 2020/12/08 | 3,235 | 3,235 | 3,180 | 3,195 | 2,700 |
| 2020/12/07 | 3,230 | 3,240 | 3,205 | 3,230 | 8,900 |
| 2020/12/04 | 3,165 | 3,250 | 3,160 | 3,250 | 17,000 |
| 2020/12/03 | 3,025 | 3,175 | 3,025 | 3,155 | 13,900 |
| 2020/12/02 | 3,080 | 3,085 | 3,015 | 3,050 | 10,600 |
| 2020/12/01 | 3,060 | 3,085 | 3,030 | 3,055 | 8,300 |
| 2020/11/30 | 3,100 | 3,100 | 3,020 | 3,040 | 10,800 |
| 2020/11/27 | 3,050 | 3,125 | 3,050 | 3,060 | 12,700 |
| 2020/11/26 | 3,050 | 3,065 | 3,025 | 3,060 | 21,800 |
| 2020/11/25 | 3,145 | 3,145 | 3,065 | 3,080 | 16,400 |
| 2020/11/24 | 3,180 | 3,180 | 3,095 | 3,100 | 6,100 |
| 2020/11/20 | 3,135 | 3,145 | 3,090 | 3,095 | 6,500 |
| 2020/11/19 | 3,055 | 3,165 | 3,055 | 3,135 | 7,000 |
| 2020/11/18 | 3,055 | 3,115 | 3,035 | 3,100 | 5,600 |
| 2020/11/17 | 3,150 | 3,150 | 3,055 | 3,075 | 12,000 |
| 2020/11/16 | 3,160 | 3,185 | 3,140 | 3,150 | 5,200 |
| 2020/11/13 | 3,265 | 3,265 | 3,115 | 3,155 | 12,500 |
| 2020/11/12 | 3,170 | 3,200 | 3,165 | 3,195 | 4,400 |
| 2020/11/11 | 3,160 | 3,180 | 3,135 | 3,170 | 8,400 |
| 2020/11/10 | 3,310 | 3,310 | 3,175 | 3,195 | 18,800 |
| 2020/11/09 | 3,310 | 3,335 | 3,280 | 3,310 | 10,300 |
| 2020/11/06 | 3,375 | 3,375 | 3,310 | 3,310 | 8,900 |
| 2020/11/05 | 3,370 | 3,370 | 3,310 | 3,355 | 7,400 |
| 2020/11/04 | 3,250 | 3,330 | 3,210 | 3,330 | 21,900 |
| 2020/11/02 | 3,300 | 3,425 | 3,230 | 3,240 | 23,700 |
| 2020/10/30 | 3,290 | 3,380 | 3,230 | 3,335 | 26,400 |
| 2020/10/29 | 3,305 | 3,390 | 3,230 | 3,320 | 38,900 |
| 2020/10/28 | 3,480 | 3,480 | 3,230 | 3,400 | 43,500 |
| 2020/10/27 | 3,095 | 3,130 | 3,080 | 3,130 | 5,600 |
| 2020/10/26 | 3,235 | 3,235 | 3,080 | 3,105 | 5,800 |
| 2020/10/23 | 3,115 | 3,245 | 3,060 | 3,170 | 10,000 |
| 2020/10/22 | 3,185 | 3,185 | 3,105 | 3,165 | 2,600 |
| 2020/10/21 | 3,240 | 3,265 | 3,205 | 3,205 | 2,800 |
| 2020/10/20 | 3,200 | 3,245 | 3,200 | 3,215 | 2,600 |
| 2020/10/19 | 3,160 | 3,260 | 3,145 | 3,170 | 5,300 |
| 2020/10/16 | 3,205 | 3,245 | 3,145 | 3,160 | 5,900 |
| 2020/10/15 | 3,280 | 3,295 | 3,190 | 3,205 | 14,700 |
| 2020/10/14 | 3,300 | 3,305 | 3,250 | 3,280 | 8,900 |
| 2020/10/13 | 3,310 | 3,385 | 3,300 | 3,330 | 10,400 |
| 2020/10/12 | 3,395 | 3,395 | 3,310 | 3,310 | 4,900 |
| 2020/10/09 | 3,405 | 3,415 | 3,335 | 3,380 | 7,500 |
| 2020/10/08 | 3,395 | 3,515 | 3,375 | 3,405 | 34,500 |
| 2020/10/07 | 3,310 | 3,365 | 3,305 | 3,340 | 11,000 |
| 2020/10/06 | 3,470 | 3,470 | 3,340 | 3,355 | 12,800 |
| 2020/10/05 | 3,355 | 3,425 | 3,350 | 3,415 | 14,200 |
| 2020/10/02 | 3,490 | 3,490 | 3,255 | 3,305 | 25,000 |
| 2020/09/30 | 3,500 | 3,525 | 3,355 | 3,470 | 44,500 |
| 2020/09/29 | 3,465 | 3,500 | 3,250 | 3,440 | 55,300 |
| 2020/09/28 | 3,300 | 3,340 | 3,205 | 3,265 | 33,500 |
| 2020/09/25 | 3,155 | 3,265 | 3,120 | 3,250 | 24,900 |
| 2020/09/24 | 3,165 | 3,230 | 3,105 | 3,150 | 37,700 |
| 2020/09/23 | 3,060 | 3,160 | 3,060 | 3,150 | 20,300 |
| 2020/09/18 | 3,075 | 3,075 | 3,015 | 3,055 | 7,100 |
| 2020/09/17 | 3,050 | 3,170 | 3,025 | 3,075 | 28,900 |
| 2020/09/16 | 2,995 | 3,010 | 2,969 | 2,988 | 7,100 |
| 2020/09/15 | 2,973 | 2,975 | 2,935 | 2,949 | 6,600 |
| 2020/09/14 | 2,950 | 2,974 | 2,927 | 2,974 | 6,700 |
| 2020/09/11 | 2,933 | 2,941 | 2,901 | 2,905 | 7,200 |
| 2020/09/10 | 2,929 | 2,949 | 2,885 | 2,936 | 13,800 |
| 2020/09/09 | 2,801 | 2,894 | 2,785 | 2,894 | 22,800 |
| 2020/09/08 | 2,859 | 2,877 | 2,822 | 2,842 | 7,900 |
| 2020/09/07 | 2,934 | 2,934 | 2,810 | 2,844 | 15,000 |
| 2020/09/04 | 2,940 | 2,977 | 2,888 | 2,888 | 11,500 |
| 2020/09/03 | 2,960 | 2,978 | 2,938 | 2,950 | 7,700 |
| 2020/09/02 | 2,995 | 3,000 | 2,950 | 2,950 | 7,000 |
| 2020/09/01 | 2,948 | 2,996 | 2,930 | 2,989 | 4,700 |
| 2020/08/31 | 2,933 | 2,973 | 2,929 | 2,948 | 7,700 |
| 2020/08/28 | 2,990 | 3,040 | 2,908 | 2,912 | 21,300 |
| 2020/08/27 | 2,990 | 2,997 | 2,940 | 2,990 | 8,800 |
| 2020/08/26 | 2,957 | 3,010 | 2,940 | 3,010 | 11,800 |
| 2020/08/25 | 3,000 | 3,030 | 2,881 | 2,929 | 27,400 |
| 2020/08/24 | 3,010 | 3,020 | 2,985 | 2,990 | 14,000 |
| 2020/08/21 | 3,160 | 3,160 | 3,050 | 3,065 | 5,900 |
| 2020/08/20 | 3,195 | 3,195 | 3,055 | 3,090 | 15,000 |
| 2020/08/19 | 3,145 | 3,195 | 3,100 | 3,170 | 21,900 |
| 2020/08/18 | 3,020 | 3,095 | 2,989 | 3,080 | 10,700 |
| 2020/08/17 | 3,055 | 3,055 | 2,970 | 2,993 | 10,200 |
| 2020/08/14 | 3,100 | 3,100 | 2,987 | 3,065 | 17,400 |
| 2020/08/13 | 2,920 | 3,080 | 2,910 | 3,080 | 33,900 |
| 2020/08/12 | 2,901 | 2,930 | 2,840 | 2,855 | 23,900 |
| 2020/08/11 | 2,925 | 2,934 | 2,885 | 2,900 | 6,300 |
| 2020/08/07 | 2,980 | 2,981 | 2,876 | 2,893 | 25,000 |
| 2020/08/06 | 3,060 | 3,095 | 2,971 | 2,971 | 16,200 |
| 2020/08/05 | 3,000 | 3,070 | 2,952 | 3,055 | 13,300 |
| 2020/08/04 | 3,015 | 3,090 | 2,981 | 2,998 | 7,400 |
| 2020/08/03 | 3,025 | 3,045 | 2,977 | 3,005 | 6,400 |
| 2020/07/31 | 3,025 | 3,060 | 2,931 | 3,025 | 30,400 |
| 2020/07/30 | 3,045 | 3,115 | 3,005 | 3,060 | 20,500 |
| 2020/07/29 | 3,185 | 3,205 | 3,000 | 3,005 | 32,200 |
| 2020/07/28 | 3,315 | 3,315 | 3,100 | 3,140 | 31,200 |
| 2020/07/27 | 3,195 | 3,370 | 3,095 | 3,255 | 95,000 |
| 2020/07/22 | 3,530 | 3,595 | 3,465 | 3,545 | 33,100 |
| 2020/07/21 | 3,405 | 3,580 | 3,400 | 3,580 | 41,000 |
| 2020/07/20 | 3,300 | 3,400 | 3,270 | 3,375 | 19,300 |
| 2020/07/17 | 3,360 | 3,400 | 3,210 | 3,290 | 41,300 |
| 2020/07/16 | 3,420 | 3,430 | 3,350 | 3,350 | 8,500 |
| 2020/07/15 | 3,405 | 3,425 | 3,370 | 3,415 | 10,200 |
| 2020/07/14 | 3,355 | 3,430 | 3,320 | 3,395 | 23,000 |
| 2020/07/13 | 3,490 | 3,490 | 3,350 | 3,400 | 50,700 |
| 2020/07/10 | 3,505 | 3,545 | 3,430 | 3,465 | 9,300 |
| 2020/07/09 | 3,530 | 3,535 | 3,485 | 3,510 | 7,300 |
| 2020/07/08 | 3,530 | 3,585 | 3,520 | 3,520 | 5,000 |
| 2020/07/07 | 3,480 | 3,565 | 3,480 | 3,565 | 8,200 |
| 2020/07/06 | 3,430 | 3,555 | 3,430 | 3,505 | 10,900 |
| 2020/07/03 | 3,410 | 3,470 | 3,410 | 3,425 | 11,600 |
| 2020/07/02 | 3,585 | 3,585 | 3,415 | 3,455 | 20,800 |
| 2020/07/01 | 3,555 | 3,630 | 3,480 | 3,520 | 24,600 |
| 2020/06/30 | 3,505 | 3,600 | 3,430 | 3,535 | 21,400 |
| 2020/06/29 | 3,505 | 3,600 | 3,450 | 3,470 | 15,600 |
| 2020/06/26 | 3,545 | 3,615 | 3,530 | 3,555 | 13,900 |
| 2020/06/25 | 3,540 | 3,590 | 3,530 | 3,530 | 12,700 |
| 2020/06/24 | 3,650 | 3,650 | 3,595 | 3,600 | 13,100 |
| 2020/06/23 | 3,600 | 3,675 | 3,530 | 3,590 | 37,200 |
| 2020/06/22 | 3,650 | 3,650 | 3,530 | 3,575 | 21,700 |
| 2020/06/19 | 3,635 | 3,700 | 3,595 | 3,650 | 23,000 |
| 2020/06/18 | 3,480 | 3,675 | 3,480 | 3,675 | 33,500 |
| 2020/06/17 | 3,400 | 3,500 | 3,400 | 3,470 | 30,200 |
| 2020/06/16 | 3,455 | 3,455 | 3,355 | 3,365 | 23,200 |
| 2020/06/15 | 3,530 | 3,560 | 3,325 | 3,325 | 26,900 |
| 2020/06/12 | 3,325 | 3,520 | 3,310 | 3,520 | 27,400 |
| 2020/06/11 | 3,590 | 3,590 | 3,430 | 3,430 | 26,400 |
| 2020/06/10 | 3,620 | 3,690 | 3,570 | 3,580 | 19,300 |
| 2020/06/09 | 3,650 | 3,705 | 3,635 | 3,640 | 12,700 |
| 2020/06/08 | 3,725 | 3,725 | 3,615 | 3,635 | 22,700 |
| 2020/06/05 | 3,665 | 3,685 | 3,610 | 3,660 | 11,200 |
| 2020/06/04 | 3,705 | 3,760 | 3,660 | 3,675 | 14,800 |
| 2020/06/03 | 3,820 | 3,830 | 3,700 | 3,730 | 24,800 |
| 2020/06/02 | 3,780 | 3,835 | 3,780 | 3,810 | 17,000 |
| 2020/06/01 | 3,800 | 3,900 | 3,795 | 3,850 | 22,700 |
| 2020/05/29 | 3,725 | 3,790 | 3,595 | 3,750 | 25,300 |
| 2020/05/28 | 3,745 | 3,795 | 3,610 | 3,730 | 34,700 |
| 2020/05/27 | 3,720 | 3,875 | 3,705 | 3,810 | 57,900 |
| 2020/05/26 | 3,810 | 3,890 | 3,670 | 3,705 | 45,100 |
| 2020/05/25 | 3,595 | 3,790 | 3,580 | 3,785 | 70,800 |
| 2020/05/22 | 3,360 | 3,540 | 3,330 | 3,515 | 38,400 |
| 2020/05/21 | 3,410 | 3,425 | 3,340 | 3,350 | 25,500 |
| 2020/05/20 | 3,210 | 3,375 | 3,190 | 3,365 | 26,700 |
| 2020/05/19 | 3,300 | 3,340 | 3,195 | 3,230 | 28,700 |
| 2020/05/18 | 3,290 | 3,345 | 3,240 | 3,265 | 14,200 |
| 2020/05/15 | 3,310 | 3,340 | 3,240 | 3,290 | 14,600 |
| 2020/05/14 | 3,450 | 3,455 | 3,275 | 3,280 | 25,600 |
| 2020/05/13 | 3,505 | 3,570 | 3,440 | 3,470 | 18,500 |
| 2020/05/12 | 3,470 | 3,595 | 3,375 | 3,560 | 29,100 |
| 2020/05/11 | 3,350 | 3,460 | 3,210 | 3,445 | 35,400 |
| 2020/05/08 | 3,550 | 3,550 | 3,340 | 3,450 | 32,900 |
| 2020/05/07 | 3,400 | 3,530 | 3,400 | 3,470 | 22,300 |
| 2020/05/01 | 3,495 | 3,495 | 3,305 | 3,390 | 29,300 |
| 2020/04/30 | 3,585 | 3,585 | 3,455 | 3,465 | 22,100 |
| 2020/04/28 | 3,360 | 3,470 | 3,360 | 3,450 | 13,900 |
| 2020/04/27 | 3,355 | 3,440 | 3,355 | 3,360 | 12,900 |
| 2020/04/24 | 3,365 | 3,430 | 3,320 | 3,345 | 10,200 |
| 2020/04/23 | 3,420 | 3,435 | 3,350 | 3,375 | 10,100 |
| 2020/04/22 | 3,300 | 3,340 | 3,175 | 3,295 | 15,300 |
| 2020/04/21 | 3,610 | 3,635 | 3,320 | 3,330 | 37,000 |
| 2020/04/20 | 3,555 | 3,615 | 3,490 | 3,610 | 24,400 |
| 2020/04/17 | 3,540 | 3,540 | 3,430 | 3,530 | 17,900 |
| 2020/04/16 | 3,515 | 3,550 | 3,395 | 3,485 | 20,400 |
| 2020/04/15 | 3,480 | 3,620 | 3,430 | 3,585 | 35,400 |
| 2020/04/14 | 3,360 | 3,465 | 3,300 | 3,430 | 26,500 |
| 2020/04/13 | 3,380 | 3,380 | 3,270 | 3,355 | 10,800 |
| 2020/04/10 | 3,370 | 3,370 | 3,245 | 3,325 | 9,900 |
| 2020/04/09 | 3,290 | 3,410 | 3,280 | 3,365 | 19,300 |
| 2020/04/08 | 3,220 | 3,250 | 3,035 | 3,240 | 21,200 |
| 2020/04/07 | 3,125 | 3,200 | 3,060 | 3,150 | 19,100 |
| 2020/04/06 | 2,940 | 3,145 | 2,855 | 3,055 | 18,800 |
| 2020/04/03 | 3,005 | 3,155 | 2,851 | 2,854 | 19,000 |
| 2020/04/02 | 2,905 | 3,010 | 2,901 | 2,972 | 13,600 |
| 2020/04/01 | 3,245 | 3,300 | 2,995 | 3,025 | 38,300 |
| 2020/03/31 | 3,120 | 3,325 | 3,120 | 3,315 | 43,500 |
| 2020/03/30 | 3,080 | 3,210 | 3,010 | 3,130 | 25,600 |
| 2020/03/27 | 3,255 | 3,395 | 3,080 | 3,130 | 24,100 |
| 2020/03/26 | 3,285 | 3,385 | 3,215 | 3,230 | 19,100 |
| 2020/03/25 | 3,480 | 3,480 | 3,235 | 3,390 | 37,000 |
| 2020/03/24 | 2,700 | 3,100 | 2,685 | 3,060 | 61,200 |
| 2020/03/23 | 2,645 | 2,739 | 2,530 | 2,610 | 22,800 |
| 2020/03/19 | 2,750 | 2,820 | 2,660 | 2,727 | 18,200 |
| 2020/03/18 | 2,786 | 2,900 | 2,710 | 2,779 | 19,800 |
| 2020/03/17 | 2,500 | 2,807 | 2,413 | 2,736 | 48,700 |
| 2020/03/16 | 2,795 | 2,795 | 2,561 | 2,591 | 48,400 |
| 2020/03/13 | 2,523 | 2,760 | 2,498 | 2,595 | 66,000 |
| 2020/03/12 | 2,960 | 3,200 | 2,851 | 2,923 | 48,200 |
| 2020/03/11 | 3,380 | 3,475 | 3,125 | 3,125 | 31,000 |
| 2020/03/10 | 2,963 | 3,470 | 2,903 | 3,405 | 52,000 |
| 2020/03/09 | 3,190 | 3,295 | 3,120 | 3,195 | 48,600 |
| 2020/03/06 | 3,335 | 3,420 | 3,270 | 3,310 | 50,600 |
| 2020/03/05 | 3,375 | 3,450 | 3,340 | 3,380 | 46,300 |
| 2020/03/04 | 3,040 | 3,345 | 3,040 | 3,255 | 59,000 |
| 2020/03/03 | 3,300 | 3,320 | 3,030 | 3,065 | 71,500 |
| 2020/03/02 | 2,638 | 3,025 | 2,638 | 2,920 | 44,100 |
| 2020/02/28 | 2,773 | 2,843 | 2,658 | 2,688 | 43,800 |
| 2020/02/27 | 3,060 | 3,060 | 2,894 | 2,923 | 44,900 |
| 2020/02/26 | 3,080 | 3,120 | 2,997 | 3,050 | 43,100 |
| 2020/02/25 | 3,055 | 3,150 | 3,040 | 3,110 | 40,800 |
| 2020/02/21 | 3,210 | 3,310 | 3,210 | 3,235 | 11,000 |
| 2020/02/20 | 3,260 | 3,400 | 3,220 | 3,225 | 42,400 |
| 2020/02/19 | 3,155 | 3,280 | 3,125 | 3,230 | 28,300 |
| 2020/02/18 | 3,140 | 3,155 | 3,055 | 3,100 | 42,100 |
| 2020/02/17 | 3,250 | 3,270 | 3,105 | 3,150 | 43,800 |
| 2020/02/14 | 3,350 | 3,385 | 3,285 | 3,320 | 49,400 |
| 2020/02/13 | 3,300 | 3,505 | 3,275 | 3,490 | 72,800 |
| 2020/02/12 | 3,345 | 3,350 | 3,230 | 3,245 | 52,100 |
| 2020/02/10 | 3,335 | 3,400 | 3,285 | 3,395 | 34,800 |
| 2020/02/07 | 3,440 | 3,465 | 3,340 | 3,395 | 29,300 |
| 2020/02/06 | 3,475 | 3,485 | 3,400 | 3,440 | 30,800 |
| 2020/02/05 | 3,535 | 3,540 | 3,400 | 3,435 | 59,200 |
| 2020/02/04 | 3,510 | 3,560 | 3,435 | 3,515 | 48,200 |
| 2020/02/03 | 3,460 | 3,530 | 3,330 | 3,440 | 69,000 |
| 2020/01/31 | 3,720 | 3,720 | 3,415 | 3,470 | 161,100 |
| 2020/01/30 | 3,670 | 3,785 | 3,670 | 3,670 | 214,400 |
| 2020/01/29 | 4,195 | 4,410 | 4,080 | 4,370 | 89,100 |
| 2020/01/28 | 4,000 | 4,095 | 3,955 | 4,055 | 75,800 |
| 2020/01/27 | 4,190 | 4,290 | 4,065 | 4,100 | 49,200 |
| 2020/01/24 | 4,440 | 4,440 | 4,160 | 4,315 | 36,800 |
| 2020/01/23 | 4,390 | 4,475 | 4,365 | 4,405 | 21,800 |
| 2020/01/22 | 4,500 | 4,535 | 4,365 | 4,390 | 27,000 |
| 2020/01/21 | 4,510 | 4,525 | 4,405 | 4,490 | 15,500 |
| 2020/01/20 | 4,460 | 4,485 | 4,370 | 4,460 | 14,700 |
| 2020/01/17 | 4,520 | 4,540 | 4,435 | 4,455 | 24,800 |
| 2020/01/16 | 4,615 | 4,690 | 4,520 | 4,590 | 20,700 |
| 2020/01/15 | 4,355 | 4,610 | 4,355 | 4,590 | 37,500 |
| 2020/01/14 | 4,415 | 4,415 | 4,325 | 4,355 | 14,900 |
| 2020/01/10 | 4,315 | 4,380 | 4,280 | 4,365 | 9,400 |
| 2020/01/09 | 4,220 | 4,315 | 4,215 | 4,295 | 20,400 |
| 2020/01/08 | 4,205 | 4,250 | 4,075 | 4,165 | 20,300 |
| 2020/01/07 | 4,260 | 4,340 | 4,260 | 4,275 | 10,400 |
| 2020/01/06 | 4,255 | 4,330 | 4,215 | 4,250 | 18,700 |