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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,394 | 2,475 | 2,393 | 2,448 | 7,500 |
| 2024/09/25 | 2,400 | 2,445 | 2,366 | 2,393 | 3,600 |
| 2024/09/24 | 2,388 | 2,399 | 2,337 | 2,399 | 2,700 |
| 2024/09/20 | 2,372 | 2,399 | 2,358 | 2,375 | 1,800 |
| 2024/09/19 | 2,324 | 2,446 | 2,324 | 2,377 | 4,500 |
| 2024/09/18 | 2,285 | 2,336 | 2,285 | 2,324 | 4,100 |
| 2024/09/17 | 2,376 | 2,446 | 2,330 | 2,330 | 4,800 |
| 2024/09/13 | 2,406 | 2,412 | 2,361 | 2,387 | 6,100 |
| 2024/09/12 | 2,408 | 2,422 | 2,358 | 2,420 | 2,800 |
| 2024/09/11 | 2,457 | 2,457 | 2,358 | 2,358 | 1,700 |
| 2024/09/10 | 2,497 | 2,497 | 2,425 | 2,445 | 2,500 |
| 2024/09/09 | 2,383 | 2,452 | 2,350 | 2,452 | 5,800 |
| 2024/09/06 | 2,513 | 2,514 | 2,452 | 2,452 | 2,400 |
| 2024/09/05 | 2,525 | 2,525 | 2,456 | 2,500 | 5,500 |
| 2024/09/04 | 2,441 | 2,531 | 2,441 | 2,505 | 9,200 |
| 2024/09/03 | 2,406 | 2,540 | 2,402 | 2,531 | 32,500 |
| 2024/09/02 | 2,421 | 2,428 | 2,376 | 2,399 | 5,900 |
| 2024/08/30 | 2,371 | 2,415 | 2,353 | 2,398 | 4,400 |
| 2024/08/29 | 2,421 | 2,429 | 2,358 | 2,421 | 8,400 |
| 2024/08/28 | 2,445 | 2,525 | 2,415 | 2,430 | 15,700 |
| 2024/08/27 | 2,219 | 2,515 | 2,219 | 2,495 | 60,600 |
| 2024/08/26 | 2,190 | 2,228 | 2,165 | 2,224 | 4,500 |
| 2024/08/23 | 2,216 | 2,218 | 2,171 | 2,191 | 3,000 |
| 2024/08/22 | 2,247 | 2,247 | 2,188 | 2,215 | 2,700 |
| 2024/08/21 | 2,235 | 2,243 | 2,201 | 2,238 | 4,400 |
| 2024/08/20 | 2,200 | 2,321 | 2,200 | 2,254 | 13,900 |
| 2024/08/19 | 2,174 | 2,178 | 2,128 | 2,176 | 2,900 |
| 2024/08/16 | 2,180 | 2,230 | 2,142 | 2,174 | 5,100 |
| 2024/08/15 | 2,195 | 2,199 | 2,078 | 2,178 | 5,300 |
| 2024/08/14 | 2,270 | 2,300 | 2,181 | 2,198 | 15,000 |
| 2024/08/13 | 2,084 | 2,252 | 2,084 | 2,220 | 12,400 |
| 2024/08/09 | 2,039 | 2,105 | 1,996 | 2,084 | 12,600 |
| 2024/08/08 | 1,932 | 2,030 | 1,925 | 1,999 | 12,900 |
| 2024/08/07 | 1,959 | 1,998 | 1,786 | 1,933 | 16,900 |
| 2024/08/06 | 1,852 | 1,999 | 1,852 | 1,969 | 7,600 |
| 2024/08/05 | 1,950 | 2,030 | 1,801 | 1,801 | 15,900 |
| 2024/08/02 | 2,147 | 2,147 | 2,027 | 2,100 | 12,600 |
| 2024/08/01 | 2,156 | 2,218 | 2,100 | 2,169 | 16,500 |
| 2024/07/31 | 2,155 | 2,226 | 2,150 | 2,165 | 6,700 |
| 2024/07/30 | 2,232 | 2,250 | 2,180 | 2,181 | 17,600 |
| 2024/07/29 | 2,330 | 2,339 | 2,200 | 2,238 | 25,000 |
| 2024/07/26 | 2,276 | 2,298 | 2,205 | 2,285 | 27,600 |
| 2024/07/25 | 2,218 | 2,498 | 2,150 | 2,290 | 123,000 |
| 2024/07/24 | 2,070 | 2,230 | 2,070 | 2,230 | 75,300 |
| 2024/07/23 | 2,023 | 2,070 | 2,023 | 2,068 | 10,300 |
| 2024/07/22 | 2,041 | 2,045 | 2,021 | 2,034 | 7,400 |
| 2024/07/19 | 2,030 | 2,047 | 1,980 | 2,030 | 17,700 |
| 2024/07/18 | 2,001 | 2,017 | 2,001 | 2,001 | 1,800 |
| 2024/07/17 | 2,005 | 2,014 | 2,000 | 2,014 | 2,100 |
| 2024/07/16 | 2,002 | 2,018 | 2,000 | 2,001 | 1,400 |
| 2024/07/12 | 2,016 | 2,019 | 2,002 | 2,002 | 2,200 |
| 2024/07/11 | 2,005 | 2,017 | 2,001 | 2,010 | 1,300 |
| 2024/07/10 | 2,014 | 2,014 | 1,922 | 2,012 | 5,400 |
| 2024/07/09 | 2,000 | 2,028 | 1,981 | 2,014 | 6,700 |
| 2024/07/08 | 2,009 | 2,025 | 2,000 | 2,000 | 3,100 |
| 2024/07/05 | 2,036 | 2,036 | 2,007 | 2,009 | 4,700 |
| 2024/07/04 | 2,006 | 2,019 | 1,994 | 2,005 | 4,200 |
| 2024/07/03 | 2,048 | 2,048 | 2,005 | 2,005 | 3,500 |
| 2024/07/02 | 2,015 | 2,036 | 2,010 | 2,027 | 9,400 |
| 2024/07/01 | 2,060 | 2,060 | 1,993 | 2,014 | 11,100 |
| 2024/06/28 | 1,970 | 1,993 | 1,966 | 1,969 | 4,000 |
| 2024/06/27 | 1,999 | 1,999 | 1,959 | 1,976 | 6,000 |
| 2024/06/26 | 1,980 | 1,999 | 1,971 | 1,989 | 8,500 |
| 2024/06/25 | 1,958 | 1,986 | 1,950 | 1,980 | 10,800 |
| 2024/06/24 | 1,920 | 1,955 | 1,920 | 1,949 | 2,600 |
| 2024/06/21 | 1,920 | 1,936 | 1,914 | 1,914 | 4,000 |
| 2024/06/20 | 1,944 | 1,945 | 1,912 | 1,912 | 1,300 |
| 2024/06/19 | 1,907 | 1,945 | 1,905 | 1,944 | 1,700 |
| 2024/06/18 | 1,934 | 1,949 | 1,934 | 1,945 | 5,600 |
| 2024/06/17 | 1,900 | 1,937 | 1,882 | 1,935 | 3,700 |
| 2024/06/14 | 1,926 | 1,947 | 1,905 | 1,910 | 2,300 |
| 2024/06/13 | 1,898 | 1,925 | 1,898 | 1,925 | 2,500 |
| 2024/06/12 | 1,888 | 1,899 | 1,876 | 1,898 | 1,400 |
| 2024/06/11 | 1,878 | 1,908 | 1,876 | 1,881 | 8,900 |
| 2024/06/10 | 1,875 | 1,893 | 1,875 | 1,877 | 2,200 |
| 2024/06/07 | 1,878 | 1,890 | 1,870 | 1,875 | 1,700 |
| 2024/06/06 | 1,882 | 1,882 | 1,861 | 1,878 | 5,100 |
| 2024/06/05 | 1,875 | 1,894 | 1,869 | 1,870 | 4,600 |
| 2024/06/04 | 1,840 | 1,866 | 1,831 | 1,861 | 4,900 |
| 2024/06/03 | 1,858 | 1,874 | 1,843 | 1,850 | 3,900 |
| 2024/05/31 | 1,849 | 1,850 | 1,829 | 1,850 | 9,000 |
| 2024/05/30 | 1,832 | 1,848 | 1,832 | 1,834 | 1,200 |
| 2024/05/29 | 1,852 | 1,874 | 1,840 | 1,840 | 7,200 |
| 2024/05/28 | 1,860 | 1,863 | 1,846 | 1,850 | 1,000 |
| 2024/05/27 | 1,875 | 1,875 | 1,843 | 1,860 | 3,600 |
| 2024/05/24 | 1,850 | 1,870 | 1,827 | 1,870 | 13,000 |
| 2024/05/23 | 1,815 | 1,845 | 1,815 | 1,835 | 10,300 |
| 2024/05/22 | 1,806 | 1,834 | 1,806 | 1,815 | 7,800 |
| 2024/05/21 | 1,828 | 1,839 | 1,814 | 1,818 | 7,300 |
| 2024/05/20 | 1,810 | 1,840 | 1,801 | 1,828 | 11,800 |
| 2024/05/17 | 1,741 | 1,828 | 1,741 | 1,800 | 13,800 |
| 2024/05/16 | 1,750 | 1,777 | 1,741 | 1,741 | 7,600 |
| 2024/05/15 | 1,771 | 1,797 | 1,742 | 1,749 | 28,800 |
| 2024/05/14 | 1,777 | 1,802 | 1,765 | 1,765 | 18,000 |
| 2024/05/13 | 1,885 | 1,894 | 1,771 | 1,777 | 46,100 |
| 2024/05/10 | 1,963 | 1,963 | 1,910 | 1,910 | 7,300 |
| 2024/05/09 | 1,912 | 1,948 | 1,910 | 1,948 | 4,300 |
| 2024/05/08 | 1,912 | 1,920 | 1,908 | 1,909 | 2,300 |
| 2024/05/07 | 1,925 | 1,941 | 1,913 | 1,931 | 3,000 |
| 2024/05/02 | 1,929 | 1,942 | 1,907 | 1,928 | 2,500 |
| 2024/05/01 | 1,925 | 1,941 | 1,896 | 1,929 | 8,400 |
| 2024/04/30 | 1,887 | 1,944 | 1,876 | 1,944 | 15,900 |
| 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 |