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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,877 | 1,907 | 1,860 | 1,905 | 8,800 |
| 2024/04/25 | 1,907 | 1,907 | 1,871 | 1,899 | 500 |
| 2024/04/24 | 1,890 | 1,900 | 1,874 | 1,900 | 1,600 |
| 2024/04/23 | 1,878 | 1,890 | 1,862 | 1,887 | 1,800 |
| 2024/04/22 | 1,811 | 1,878 | 1,810 | 1,878 | 16,200 |
| 2024/04/19 | 1,886 | 1,897 | 1,821 | 1,840 | 25,700 |
| 2024/04/18 | 1,883 | 1,908 | 1,882 | 1,884 | 4,300 |
| 2024/04/17 | 1,934 | 1,934 | 1,870 | 1,899 | 10,200 |
| 2024/04/16 | 1,904 | 1,904 | 1,888 | 1,904 | 3,100 |
| 2024/04/15 | 1,932 | 1,936 | 1,904 | 1,904 | 9,600 |
| 2024/04/12 | 1,964 | 1,980 | 1,931 | 1,933 | 6,800 |
| 2024/04/11 | 1,949 | 1,987 | 1,918 | 1,953 | 10,000 |
| 2024/04/10 | 1,895 | 1,944 | 1,895 | 1,944 | 8,800 |
| 2024/04/09 | 1,887 | 1,909 | 1,887 | 1,889 | 5,400 |
| 2024/04/08 | 1,873 | 1,888 | 1,858 | 1,888 | 8,200 |
| 2024/04/05 | 1,836 | 1,864 | 1,835 | 1,854 | 2,100 |
| 2024/04/04 | 1,851 | 1,858 | 1,851 | 1,857 | 2,100 |
| 2024/04/03 | 1,836 | 1,850 | 1,834 | 1,850 | 4,900 |
| 2024/04/02 | 1,888 | 1,888 | 1,834 | 1,834 | 4,700 |
| 2024/04/01 | 1,878 | 1,889 | 1,862 | 1,873 | 3,500 |
| 2024/03/29 | 1,853 | 1,886 | 1,849 | 1,871 | 7,100 |
| 2024/03/28 | 1,826 | 1,846 | 1,826 | 1,831 | 4,900 |
| 2024/03/27 | 1,860 | 1,890 | 1,856 | 1,861 | 5,300 |
| 2024/03/26 | 1,840 | 1,860 | 1,840 | 1,860 | 6,000 |
| 2024/03/25 | 1,857 | 1,869 | 1,840 | 1,845 | 7,900 |
| 2024/03/22 | 1,891 | 1,904 | 1,821 | 1,857 | 32,200 |
| 2024/03/21 | 1,876 | 1,886 | 1,862 | 1,880 | 10,700 |
| 2024/03/19 | 1,920 | 1,921 | 1,862 | 1,872 | 19,800 |
| 2024/03/18 | 1,960 | 1,968 | 1,918 | 1,921 | 12,100 |
| 2024/03/15 | 1,960 | 1,985 | 1,960 | 1,962 | 1,500 |
| 2024/03/14 | 1,978 | 1,980 | 1,961 | 1,961 | 700 |
| 2024/03/13 | 1,980 | 1,988 | 1,961 | 1,962 | 3,800 |
| 2024/03/12 | 1,987 | 1,988 | 1,951 | 1,979 | 7,100 |
| 2024/03/11 | 1,961 | 1,989 | 1,942 | 1,987 | 11,400 |
| 2024/03/08 | 1,945 | 1,980 | 1,931 | 1,961 | 9,100 |
| 2024/03/07 | 1,935 | 2,022 | 1,928 | 1,943 | 21,700 |
| 2024/03/06 | 1,898 | 1,932 | 1,870 | 1,932 | 11,100 |
| 2024/03/05 | 1,922 | 1,929 | 1,899 | 1,899 | 10,600 |
| 2024/03/04 | 1,962 | 1,962 | 1,921 | 1,946 | 10,200 |
| 2024/03/01 | 1,989 | 1,989 | 1,960 | 1,963 | 2,900 |
| 2024/02/29 | 1,989 | 1,989 | 1,956 | 1,968 | 3,600 |
| 2024/02/28 | 1,956 | 1,983 | 1,956 | 1,979 | 6,100 |
| 2024/02/27 | 1,977 | 1,979 | 1,955 | 1,956 | 12,100 |
| 2024/02/26 | 1,963 | 1,988 | 1,954 | 1,974 | 9,200 |
| 2024/02/22 | 1,974 | 1,985 | 1,950 | 1,953 | 15,000 |
| 2024/02/21 | 1,973 | 1,980 | 1,952 | 1,957 | 6,400 |
| 2024/02/20 | 2,017 | 2,017 | 1,954 | 1,957 | 12,400 |
| 2024/02/19 | 1,982 | 2,000 | 1,975 | 1,999 | 6,400 |
| 2024/02/16 | 2,013 | 2,015 | 1,980 | 1,982 | 6,200 |
| 2024/02/15 | 2,010 | 2,010 | 1,970 | 1,976 | 4,400 |
| 2024/02/14 | 1,976 | 1,998 | 1,975 | 1,998 | 5,700 |
| 2024/02/13 | 1,973 | 1,990 | 1,925 | 1,975 | 15,200 |
| 2024/02/09 | 2,033 | 2,050 | 1,966 | 1,972 | 16,100 |
| 2024/02/08 | 2,042 | 2,062 | 2,009 | 2,026 | 5,300 |
| 2024/02/07 | 2,026 | 2,077 | 2,010 | 2,065 | 9,100 |
| 2024/02/06 | 2,032 | 2,079 | 2,000 | 2,048 | 12,200 |
| 2024/02/05 | 2,070 | 2,090 | 2,023 | 2,047 | 14,500 |
| 2024/02/02 | 1,997 | 2,065 | 1,997 | 2,065 | 21,900 |
| 2024/02/01 | 1,944 | 2,026 | 1,927 | 2,001 | 28,600 |
| 2024/01/31 | 1,852 | 1,950 | 1,852 | 1,925 | 13,500 |
| 2024/01/30 | 1,879 | 1,880 | 1,852 | 1,852 | 8,100 |
| 2024/01/29 | 1,877 | 1,890 | 1,840 | 1,864 | 14,100 |
| 2024/01/26 | 1,930 | 1,930 | 1,880 | 1,912 | 12,000 |
| 2024/01/25 | 1,939 | 1,939 | 1,887 | 1,917 | 9,000 |
| 2024/01/24 | 1,875 | 1,938 | 1,872 | 1,915 | 19,100 |
| 2024/01/23 | 1,875 | 1,900 | 1,858 | 1,870 | 13,000 |
| 2024/01/22 | 1,828 | 1,872 | 1,822 | 1,856 | 14,100 |
| 2024/01/19 | 1,829 | 1,830 | 1,792 | 1,800 | 11,100 |
| 2024/01/18 | 1,802 | 1,813 | 1,798 | 1,800 | 2,500 |
| 2024/01/17 | 1,795 | 1,815 | 1,781 | 1,798 | 5,300 |
| 2024/01/16 | 1,790 | 1,792 | 1,764 | 1,769 | 7,800 |
| 2024/01/15 | 1,788 | 1,804 | 1,788 | 1,790 | 2,800 |
| 2024/01/12 | 1,803 | 1,816 | 1,790 | 1,793 | 4,300 |
| 2024/01/11 | 1,828 | 1,848 | 1,803 | 1,805 | 8,300 |
| 2024/01/10 | 1,865 | 1,865 | 1,822 | 1,825 | 5,900 |
| 2024/01/09 | 1,876 | 1,899 | 1,865 | 1,865 | 9,000 |
| 2024/01/05 | 1,822 | 1,875 | 1,822 | 1,875 | 16,900 |
| 2024/01/04 | 1,780 | 1,829 | 1,780 | 1,822 | 10,000 |