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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,721 | 1,777 | 1,721 | 1,764 | 3,800 |
| 2022/12/29 | 1,681 | 1,731 | 1,681 | 1,721 | 3,500 |
| 2022/12/28 | 1,688 | 1,714 | 1,662 | 1,691 | 13,800 |
| 2022/12/27 | 1,687 | 1,690 | 1,665 | 1,677 | 8,300 |
| 2022/12/26 | 1,719 | 1,720 | 1,686 | 1,687 | 5,400 |
| 2022/12/23 | 1,653 | 1,734 | 1,628 | 1,719 | 21,600 |
| 2022/12/22 | 1,696 | 1,696 | 1,640 | 1,653 | 9,400 |
| 2022/12/21 | 1,706 | 1,706 | 1,661 | 1,677 | 7,500 |
| 2022/12/20 | 1,721 | 1,729 | 1,664 | 1,700 | 15,700 |
| 2022/12/19 | 1,810 | 1,811 | 1,721 | 1,721 | 12,200 |
| 2022/12/16 | 1,826 | 1,826 | 1,804 | 1,810 | 3,600 |
| 2022/12/15 | 1,813 | 1,834 | 1,807 | 1,834 | 7,600 |
| 2022/12/14 | 1,776 | 1,807 | 1,775 | 1,807 | 6,500 |
| 2022/12/13 | 1,781 | 1,784 | 1,776 | 1,776 | 3,700 |
| 2022/12/12 | 1,779 | 1,782 | 1,773 | 1,780 | 4,000 |
| 2022/12/09 | 1,778 | 1,778 | 1,758 | 1,769 | 2,700 |
| 2022/12/08 | 1,795 | 1,797 | 1,766 | 1,780 | 2,200 |
| 2022/12/07 | 1,764 | 1,780 | 1,760 | 1,780 | 3,200 |
| 2022/12/06 | 1,802 | 1,803 | 1,760 | 1,760 | 10,700 |
| 2022/12/05 | 1,866 | 1,866 | 1,802 | 1,802 | 9,100 |
| 2022/12/02 | 1,894 | 1,894 | 1,820 | 1,866 | 15,300 |
| 2022/12/01 | 1,869 | 1,869 | 1,805 | 1,828 | 10,900 |
| 2022/11/30 | 1,858 | 1,896 | 1,806 | 1,869 | 17,100 |
| 2022/11/29 | 1,868 | 1,901 | 1,833 | 1,858 | 33,100 |
| 2022/11/28 | 1,732 | 1,870 | 1,732 | 1,870 | 50,300 |
| 2022/11/25 | 1,673 | 1,740 | 1,672 | 1,736 | 12,800 |
| 2022/11/24 | 1,684 | 1,690 | 1,666 | 1,673 | 9,100 |
| 2022/11/22 | 1,725 | 1,725 | 1,686 | 1,686 | 8,200 |
| 2022/11/21 | 1,713 | 1,735 | 1,681 | 1,727 | 18,900 |
| 2022/11/18 | 1,700 | 1,720 | 1,664 | 1,690 | 10,800 |
| 2022/11/17 | 1,719 | 1,719 | 1,686 | 1,695 | 10,500 |
| 2022/11/16 | 1,702 | 1,727 | 1,652 | 1,719 | 24,300 |
| 2022/11/15 | 1,627 | 1,715 | 1,618 | 1,695 | 40,800 |
| 2022/11/14 | 1,539 | 1,655 | 1,539 | 1,601 | 32,700 |
| 2022/11/11 | 1,547 | 1,568 | 1,537 | 1,539 | 23,000 |
| 2022/11/10 | 1,490 | 1,550 | 1,479 | 1,547 | 24,800 |
| 2022/11/09 | 1,478 | 1,478 | 1,460 | 1,460 | 4,800 |
| 2022/11/08 | 1,495 | 1,497 | 1,472 | 1,483 | 7,400 |
| 2022/11/07 | 1,496 | 1,496 | 1,462 | 1,496 | 5,000 |
| 2022/11/04 | 1,490 | 1,495 | 1,455 | 1,469 | 11,400 |
| 2022/11/02 | 1,512 | 1,515 | 1,501 | 1,501 | 3,700 |
| 2022/11/01 | 1,518 | 1,520 | 1,511 | 1,512 | 2,200 |
| 2022/10/31 | 1,550 | 1,550 | 1,510 | 1,515 | 7,200 |
| 2022/10/28 | 1,527 | 1,543 | 1,503 | 1,543 | 4,800 |
| 2022/10/27 | 1,587 | 1,587 | 1,531 | 1,531 | 14,700 |
| 2022/10/26 | 1,550 | 1,588 | 1,530 | 1,577 | 10,800 |
| 2022/10/25 | 1,528 | 1,565 | 1,528 | 1,540 | 5,500 |
| 2022/10/24 | 1,541 | 1,566 | 1,539 | 1,543 | 3,800 |
| 2022/10/21 | 1,564 | 1,565 | 1,533 | 1,533 | 5,100 |
| 2022/10/20 | 1,582 | 1,582 | 1,545 | 1,558 | 3,800 |
| 2022/10/19 | 1,587 | 1,589 | 1,560 | 1,573 | 3,600 |
| 2022/10/18 | 1,542 | 1,568 | 1,541 | 1,568 | 6,700 |
| 2022/10/17 | 1,524 | 1,542 | 1,511 | 1,542 | 2,300 |
| 2022/10/14 | 1,520 | 1,529 | 1,501 | 1,525 | 3,500 |
| 2022/10/13 | 1,510 | 1,525 | 1,510 | 1,520 | 1,900 |
| 2022/10/12 | 1,508 | 1,508 | 1,508 | 1,508 | 800 |
| 2022/10/11 | 1,537 | 1,537 | 1,508 | 1,523 | 1,200 |
| 2022/10/07 | 1,498 | 1,534 | 1,498 | 1,534 | 3,200 |
| 2022/10/06 | 1,525 | 1,528 | 1,502 | 1,502 | 6,700 |
| 2022/10/05 | 1,535 | 1,537 | 1,513 | 1,513 | 2,900 |
| 2022/10/04 | 1,542 | 1,542 | 1,512 | 1,528 | 1,000 |
| 2022/10/03 | 1,513 | 1,521 | 1,494 | 1,515 | 2,200 |
| 2022/09/30 | 1,507 | 1,520 | 1,487 | 1,514 | 4,900 |
| 2022/09/29 | 1,542 | 1,547 | 1,511 | 1,520 | 2,700 |
| 2022/09/28 | 1,544 | 1,547 | 1,515 | 1,539 | 4,500 |
| 2022/09/27 | 1,551 | 1,559 | 1,540 | 1,559 | 1,600 |
| 2022/09/26 | 1,568 | 1,568 | 1,542 | 1,551 | 4,200 |
| 2022/09/22 | 1,571 | 1,581 | 1,565 | 1,581 | 3,200 |
| 2022/09/21 | 1,605 | 1,605 | 1,575 | 1,584 | 2,700 |
| 2022/09/20 | 1,621 | 1,621 | 1,589 | 1,600 | 2,300 |
| 2022/09/16 | 1,620 | 1,620 | 1,575 | 1,616 | 10,700 |
| 2022/09/15 | 1,632 | 1,632 | 1,594 | 1,620 | 7,400 |
| 2022/09/14 | 1,567 | 1,638 | 1,567 | 1,628 | 5,900 |
| 2022/09/13 | 1,605 | 1,619 | 1,600 | 1,606 | 5,600 |
| 2022/09/12 | 1,605 | 1,614 | 1,600 | 1,604 | 4,100 |
| 2022/09/09 | 1,602 | 1,610 | 1,602 | 1,603 | 1,200 |
| 2022/09/08 | 1,601 | 1,601 | 1,570 | 1,601 | 4,900 |
| 2022/09/07 | 1,619 | 1,636 | 1,580 | 1,592 | 7,500 |
| 2022/09/06 | 1,616 | 1,623 | 1,611 | 1,620 | 3,600 |
| 2022/09/05 | 1,662 | 1,665 | 1,611 | 1,611 | 8,200 |
| 2022/09/02 | 1,688 | 1,690 | 1,661 | 1,661 | 8,100 |
| 2022/09/01 | 1,684 | 1,698 | 1,665 | 1,698 | 6,900 |
| 2022/08/31 | 1,686 | 1,687 | 1,670 | 1,687 | 3,000 |
| 2022/08/30 | 1,672 | 1,686 | 1,665 | 1,686 | 4,900 |
| 2022/08/29 | 1,666 | 1,675 | 1,658 | 1,672 | 6,400 |
| 2022/08/26 | 1,694 | 1,694 | 1,666 | 1,666 | 5,900 |
| 2022/08/25 | 1,699 | 1,699 | 1,649 | 1,662 | 10,200 |
| 2022/08/24 | 1,695 | 1,699 | 1,682 | 1,695 | 5,500 |
| 2022/08/23 | 1,676 | 1,699 | 1,660 | 1,696 | 7,700 |
| 2022/08/22 | 1,700 | 1,700 | 1,661 | 1,670 | 9,400 |
| 2022/08/19 | 1,684 | 1,703 | 1,684 | 1,700 | 5,800 |
| 2022/08/18 | 1,690 | 1,691 | 1,670 | 1,691 | 5,800 |
| 2022/08/17 | 1,624 | 1,694 | 1,624 | 1,694 | 19,600 |
| 2022/08/16 | 1,601 | 1,629 | 1,600 | 1,621 | 7,400 |
| 2022/08/15 | 1,650 | 1,652 | 1,602 | 1,602 | 14,700 |
| 2022/08/12 | 1,697 | 1,697 | 1,635 | 1,650 | 9,100 |
| 2022/08/10 | 1,671 | 1,671 | 1,600 | 1,670 | 18,000 |
| 2022/08/09 | 1,697 | 1,697 | 1,666 | 1,670 | 9,700 |
| 2022/08/08 | 1,707 | 1,728 | 1,681 | 1,689 | 15,200 |
| 2022/08/05 | 1,684 | 1,731 | 1,675 | 1,715 | 24,200 |
| 2022/08/04 | 1,662 | 1,684 | 1,620 | 1,673 | 15,500 |
| 2022/08/03 | 1,685 | 1,718 | 1,607 | 1,658 | 51,100 |
| 2022/08/02 | 1,570 | 1,665 | 1,539 | 1,658 | 40,200 |
| 2022/08/01 | 1,593 | 1,593 | 1,550 | 1,573 | 18,000 |
| 2022/07/29 | 1,626 | 1,626 | 1,574 | 1,593 | 25,900 |
| 2022/07/28 | 1,575 | 1,638 | 1,563 | 1,609 | 75,800 |
| 2022/07/27 | 1,514 | 1,546 | 1,486 | 1,546 | 33,900 |
| 2022/07/26 | 1,502 | 1,504 | 1,480 | 1,496 | 10,500 |
| 2022/07/25 | 1,473 | 1,495 | 1,471 | 1,495 | 13,900 |
| 2022/07/22 | 1,453 | 1,470 | 1,444 | 1,460 | 12,200 |
| 2022/07/21 | 1,432 | 1,453 | 1,430 | 1,453 | 17,100 |
| 2022/07/20 | 1,429 | 1,430 | 1,419 | 1,421 | 9,100 |
| 2022/07/19 | 1,385 | 1,420 | 1,383 | 1,420 | 14,900 |
| 2022/07/15 | 1,382 | 1,385 | 1,370 | 1,383 | 4,700 |
| 2022/07/14 | 1,357 | 1,384 | 1,352 | 1,381 | 11,400 |
| 2022/07/13 | 1,345 | 1,357 | 1,345 | 1,357 | 800 |
| 2022/07/12 | 1,351 | 1,356 | 1,343 | 1,347 | 5,700 |
| 2022/07/11 | 1,365 | 1,373 | 1,351 | 1,351 | 3,600 |
| 2022/07/08 | 1,365 | 1,375 | 1,345 | 1,355 | 13,600 |
| 2022/07/07 | 1,360 | 1,370 | 1,350 | 1,367 | 4,000 |
| 2022/07/06 | 1,358 | 1,380 | 1,346 | 1,354 | 14,200 |
| 2022/07/05 | 1,349 | 1,359 | 1,346 | 1,353 | 3,100 |
| 2022/07/04 | 1,350 | 1,354 | 1,332 | 1,346 | 3,600 |
| 2022/07/01 | 1,360 | 1,360 | 1,320 | 1,330 | 12,100 |
| 2022/06/30 | 1,383 | 1,383 | 1,351 | 1,359 | 7,600 |
| 2022/06/29 | 1,378 | 1,393 | 1,377 | 1,385 | 3,300 |
| 2022/06/28 | 1,382 | 1,385 | 1,363 | 1,385 | 3,200 |
| 2022/06/27 | 1,383 | 1,385 | 1,363 | 1,379 | 6,400 |
| 2022/06/24 | 1,365 | 1,385 | 1,341 | 1,360 | 12,400 |
| 2022/06/23 | 1,340 | 1,349 | 1,332 | 1,345 | 2,400 |
| 2022/06/22 | 1,356 | 1,356 | 1,327 | 1,333 | 8,800 |
| 2022/06/21 | 1,305 | 1,362 | 1,305 | 1,357 | 20,000 |
| 2022/06/20 | 1,330 | 1,345 | 1,290 | 1,297 | 21,200 |
| 2022/06/17 | 1,325 | 1,330 | 1,302 | 1,328 | 19,600 |
| 2022/06/16 | 1,360 | 1,366 | 1,339 | 1,357 | 12,700 |
| 2022/06/15 | 1,369 | 1,375 | 1,352 | 1,358 | 8,100 |
| 2022/06/14 | 1,385 | 1,389 | 1,347 | 1,369 | 38,300 |
| 2022/06/13 | 1,428 | 1,428 | 1,387 | 1,408 | 24,000 |
| 2022/06/10 | 1,453 | 1,454 | 1,432 | 1,440 | 7,000 |
| 2022/06/09 | 1,445 | 1,472 | 1,436 | 1,453 | 26,500 |
| 2022/06/08 | 1,444 | 1,444 | 1,425 | 1,444 | 9,600 |
| 2022/06/07 | 1,449 | 1,450 | 1,420 | 1,430 | 11,600 |
| 2022/06/06 | 1,425 | 1,450 | 1,415 | 1,449 | 10,500 |
| 2022/06/03 | 1,450 | 1,450 | 1,423 | 1,425 | 9,300 |
| 2022/06/02 | 1,458 | 1,458 | 1,425 | 1,431 | 19,100 |
| 2022/06/01 | 1,430 | 1,462 | 1,430 | 1,453 | 13,300 |
| 2022/05/31 | 1,401 | 1,460 | 1,401 | 1,424 | 34,400 |
| 2022/05/30 | 1,385 | 1,413 | 1,385 | 1,398 | 13,300 |
| 2022/05/27 | 1,393 | 1,393 | 1,354 | 1,381 | 15,400 |
| 2022/05/26 | 1,382 | 1,399 | 1,371 | 1,373 | 11,800 |
| 2022/05/25 | 1,407 | 1,418 | 1,368 | 1,381 | 15,100 |
| 2022/05/24 | 1,381 | 1,420 | 1,362 | 1,406 | 23,200 |
| 2022/05/23 | 1,360 | 1,384 | 1,353 | 1,381 | 31,300 |
| 2022/05/20 | 1,369 | 1,369 | 1,345 | 1,355 | 15,800 |
| 2022/05/19 | 1,376 | 1,380 | 1,353 | 1,360 | 20,200 |
| 2022/05/18 | 1,380 | 1,406 | 1,366 | 1,406 | 17,400 |
| 2022/05/17 | 1,365 | 1,385 | 1,358 | 1,360 | 12,300 |
| 2022/05/16 | 1,370 | 1,393 | 1,347 | 1,377 | 25,200 |
| 2022/05/13 | 1,345 | 1,418 | 1,345 | 1,375 | 46,400 |
| 2022/05/12 | 1,435 | 1,438 | 1,351 | 1,351 | 59,200 |
| 2022/05/11 | 1,540 | 1,549 | 1,440 | 1,440 | 62,500 |
| 2022/05/10 | 1,602 | 1,602 | 1,490 | 1,533 | 51,600 |
| 2022/05/09 | 1,575 | 1,808 | 1,545 | 1,617 | 275,600 |
| 2022/05/06 | 1,622 | 1,622 | 1,572 | 1,590 | 23,700 |
| 2022/05/02 | 1,629 | 1,640 | 1,601 | 1,622 | 20,100 |
| 2022/04/28 | 1,719 | 1,720 | 1,613 | 1,629 | 88,200 |
| 2022/04/27 | 1,797 | 1,887 | 1,771 | 1,839 | 23,600 |
| 2022/04/26 | 1,798 | 1,824 | 1,798 | 1,805 | 2,700 |
| 2022/04/25 | 1,821 | 1,830 | 1,780 | 1,798 | 6,200 |
| 2022/04/22 | 1,840 | 1,840 | 1,822 | 1,823 | 4,500 |
| 2022/04/21 | 1,850 | 1,850 | 1,833 | 1,840 | 4,900 |
| 2022/04/20 | 1,863 | 1,866 | 1,830 | 1,847 | 3,200 |
| 2022/04/19 | 1,858 | 1,866 | 1,850 | 1,850 | 4,700 |
| 2022/04/18 | 1,885 | 1,885 | 1,835 | 1,866 | 9,200 |
| 2022/04/15 | 1,900 | 1,903 | 1,877 | 1,885 | 5,000 |
| 2022/04/14 | 1,920 | 1,925 | 1,895 | 1,900 | 8,000 |
| 2022/04/13 | 1,901 | 1,920 | 1,901 | 1,920 | 2,400 |
| 2022/04/12 | 1,900 | 1,907 | 1,894 | 1,900 | 4,400 |
| 2022/04/11 | 1,958 | 1,958 | 1,902 | 1,921 | 4,600 |
| 2022/04/08 | 1,960 | 1,960 | 1,930 | 1,945 | 4,400 |
| 2022/04/07 | 1,990 | 1,990 | 1,933 | 1,955 | 6,600 |
| 2022/04/06 | 2,030 | 2,030 | 1,990 | 1,990 | 8,300 |
| 2022/04/05 | 1,972 | 2,039 | 1,960 | 2,031 | 13,300 |
| 2022/04/04 | 1,937 | 1,952 | 1,920 | 1,948 | 6,300 |
| 2022/04/01 | 1,934 | 1,934 | 1,906 | 1,920 | 7,200 |
| 2022/03/31 | 1,947 | 1,950 | 1,926 | 1,950 | 4,600 |
| 2022/03/30 | 1,901 | 1,962 | 1,901 | 1,940 | 22,900 |
| 2022/03/29 | 1,896 | 1,916 | 1,891 | 1,907 | 8,000 |
| 2022/03/28 | 1,912 | 1,913 | 1,892 | 1,901 | 6,100 |
| 2022/03/25 | 1,950 | 1,950 | 1,856 | 1,895 | 40,500 |
| 2022/03/24 | 1,903 | 1,960 | 1,903 | 1,960 | 5,300 |
| 2022/03/23 | 1,871 | 1,940 | 1,862 | 1,940 | 25,200 |
| 2022/03/22 | 1,865 | 1,870 | 1,858 | 1,859 | 6,600 |
| 2022/03/18 | 1,849 | 1,858 | 1,847 | 1,858 | 3,200 |
| 2022/03/17 | 1,890 | 1,910 | 1,826 | 1,849 | 29,000 |
| 2022/03/16 | 1,887 | 1,888 | 1,859 | 1,872 | 9,900 |
| 2022/03/15 | 1,865 | 1,887 | 1,858 | 1,866 | 3,200 |
| 2022/03/14 | 1,868 | 1,891 | 1,865 | 1,865 | 5,700 |
| 2022/03/11 | 1,849 | 1,868 | 1,832 | 1,868 | 3,200 |
| 2022/03/10 | 1,857 | 1,870 | 1,825 | 1,849 | 10,100 |
| 2022/03/09 | 1,891 | 1,891 | 1,805 | 1,823 | 17,600 |
| 2022/03/08 | 1,956 | 1,976 | 1,851 | 1,851 | 13,600 |
| 2022/03/07 | 2,027 | 2,027 | 1,958 | 1,980 | 7,000 |
| 2022/03/04 | 2,061 | 2,070 | 2,039 | 2,070 | 3,400 |
| 2022/03/03 | 2,142 | 2,143 | 2,070 | 2,072 | 8,000 |
| 2022/03/02 | 2,132 | 2,139 | 2,086 | 2,139 | 7,300 |
| 2022/03/01 | 2,124 | 2,174 | 2,088 | 2,130 | 9,900 |
| 2022/02/28 | 2,012 | 2,116 | 2,012 | 2,116 | 11,400 |
| 2022/02/25 | 1,960 | 2,041 | 1,960 | 2,006 | 9,000 |
| 2022/02/24 | 2,021 | 2,030 | 1,976 | 1,981 | 14,900 |
| 2022/02/22 | 2,040 | 2,060 | 2,012 | 2,020 | 3,800 |
| 2022/02/21 | 2,067 | 2,067 | 2,030 | 2,050 | 2,200 |
| 2022/02/18 | 2,041 | 2,066 | 2,026 | 2,047 | 10,700 |
| 2022/02/17 | 2,039 | 2,060 | 2,036 | 2,050 | 12,400 |
| 2022/02/16 | 2,041 | 2,043 | 2,014 | 2,039 | 6,600 |
| 2022/02/15 | 2,020 | 2,049 | 2,005 | 2,040 | 6,000 |
| 2022/02/14 | 2,015 | 2,027 | 2,006 | 2,008 | 5,100 |
| 2022/02/10 | 2,021 | 2,040 | 2,013 | 2,036 | 5,100 |
| 2022/02/09 | 2,025 | 2,049 | 2,012 | 2,020 | 7,400 |
| 2022/02/08 | 2,027 | 2,049 | 2,012 | 2,025 | 10,400 |
| 2022/02/07 | 2,057 | 2,057 | 2,012 | 2,030 | 4,200 |
| 2022/02/04 | 2,026 | 2,057 | 2,002 | 2,057 | 5,000 |
| 2022/02/03 | 2,056 | 2,068 | 2,021 | 2,027 | 3,000 |
| 2022/02/02 | 2,030 | 2,074 | 2,015 | 2,057 | 5,000 |
| 2022/02/01 | 2,061 | 2,081 | 2,030 | 2,030 | 8,800 |
| 2022/01/31 | 2,012 | 2,070 | 2,008 | 2,064 | 6,800 |
| 2022/01/28 | 2,031 | 2,031 | 2,002 | 2,005 | 11,900 |
| 2022/01/27 | 2,145 | 2,146 | 2,016 | 2,031 | 37,300 |
| 2022/01/26 | 2,102 | 2,158 | 2,090 | 2,158 | 9,300 |
| 2022/01/25 | 2,100 | 2,110 | 2,065 | 2,065 | 3,200 |
| 2022/01/24 | 2,080 | 2,112 | 2,078 | 2,108 | 3,700 |
| 2022/01/21 | 2,062 | 2,095 | 2,049 | 2,095 | 8,000 |
| 2022/01/20 | 2,070 | 2,110 | 2,050 | 2,096 | 7,600 |
| 2022/01/19 | 2,109 | 2,117 | 2,056 | 2,080 | 18,600 |
| 2022/01/18 | 2,121 | 2,146 | 2,101 | 2,138 | 7,400 |
| 2022/01/17 | 2,164 | 2,167 | 2,118 | 2,129 | 8,000 |
| 2022/01/14 | 2,174 | 2,199 | 2,160 | 2,166 | 8,300 |
| 2022/01/13 | 2,196 | 2,203 | 2,170 | 2,200 | 4,100 |
| 2022/01/12 | 2,180 | 2,234 | 2,171 | 2,200 | 9,000 |
| 2022/01/11 | 2,180 | 2,190 | 2,134 | 2,150 | 9,900 |
| 2022/01/07 | 2,223 | 2,234 | 2,181 | 2,181 | 8,200 |
| 2022/01/06 | 2,201 | 2,228 | 2,190 | 2,213 | 10,300 |
| 2022/01/05 | 2,292 | 2,292 | 2,230 | 2,244 | 11,100 |
| 2022/01/04 | 2,325 | 2,325 | 2,279 | 2,295 | 7,400 |