ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,440,000 | 3,470,000 | 3,420,000 | 3,470,000 | 533 |
| 1995/12/28 | 3,450,000 | 3,450,000 | 3,380,000 | 3,440,000 | 990 |
| 1995/12/27 | 3,330,000 | 3,510,000 | 3,310,000 | 3,470,000 | 2,230 |
| 1995/12/26 | 3,250,000 | 3,270,000 | 3,230,000 | 3,260,000 | 531 |
| 1995/12/25 | 3,220,000 | 3,290,000 | 3,200,000 | 3,210,000 | 538 |
| 1995/12/22 | 3,200,000 | 3,220,000 | 3,150,000 | 3,200,000 | 440 |
| 1995/12/21 | 3,140,000 | 3,200,000 | 3,140,000 | 3,170,000 | 347 |
| 1995/12/20 | 3,090,000 | 3,200,000 | 3,080,000 | 3,190,000 | 819 |
| 1995/12/19 | 3,060,000 | 3,080,000 | 3,030,000 | 3,040,000 | 904 |
| 1995/12/18 | 3,090,000 | 3,170,000 | 3,090,000 | 3,130,000 | 835 |
| 1995/12/15 | 3,160,000 | 3,160,000 | 3,050,000 | 3,090,000 | 912 |
| 1995/12/14 | 3,200,000 | 3,220,000 | 3,130,000 | 3,190,000 | 765 |
| 1995/12/13 | 3,390,000 | 3,400,000 | 3,170,000 | 3,200,000 | 1,008 |
| 1995/12/12 | 3,380,000 | 3,380,000 | 3,300,000 | 3,340,000 | 1,021 |
| 1995/12/11 | 3,400,000 | 3,410,000 | 3,350,000 | 3,360,000 | 730 |
| 1995/12/08 | 3,400,000 | 3,410,000 | 3,330,000 | 3,380,000 | 941 |
| 1995/12/07 | 3,370,000 | 3,460,000 | 3,360,000 | 3,420,000 | 1,815 |
| 1995/12/06 | 3,400,000 | 3,500,000 | 3,320,000 | 3,330,000 | 3,660 |
| 1995/12/05 | 3,190,000 | 3,430,000 | 3,150,000 | 3,410,000 | 4,260 |
| 1995/12/04 | 3,190,000 | 3,210,000 | 3,120,000 | 3,180,000 | 2,451 |
| 1995/12/01 | 3,070,000 | 3,190,000 | 3,060,000 | 3,180,000 | 3,616 |
| 1995/11/30 | 2,980,000 | 3,060,000 | 2,980,000 | 3,040,000 | 2,932 |
| 1995/11/29 | 2,980,000 | 2,980,000 | 2,930,000 | 2,970,000 | 1,154 |
| 1995/11/28 | 2,900,000 | 3,010,000 | 2,900,000 | 2,990,000 | 2,586 |
| 1995/11/27 | 2,910,000 | 2,950,000 | 2,870,000 | 2,890,000 | 735 |
| 1995/11/24 | 2,870,000 | 2,950,000 | 2,850,000 | 2,910,000 | 1,363 |
| 1995/11/22 | 2,830,000 | 2,910,000 | 2,830,000 | 2,880,000 | 1,089 |
| 1995/11/21 | 2,910,000 | 2,910,000 | 2,850,000 | 2,870,000 | 1,470 |
| 1995/11/20 | 2,830,000 | 2,960,000 | 2,810,000 | 2,900,000 | 3,032 |
| 1995/11/17 | 2,820,000 | 2,830,000 | 2,780,000 | 2,800,000 | 700 |
| 1995/11/16 | 2,710,000 | 2,800,000 | 2,700,000 | 2,750,000 | 726 |
| 1995/11/15 | 2,790,000 | 2,800,000 | 2,680,000 | 2,680,000 | 699 |
| 1995/11/14 | 2,830,000 | 2,860,000 | 2,770,000 | 2,770,000 | 718 |
| 1995/11/13 | 2,900,000 | 2,920,000 | 2,840,000 | 2,840,000 | 820 |
| 1995/11/10 | 2,770,000 | 2,950,000 | 2,770,000 | 2,900,000 | 3,485 |
| 1995/11/09 | 2,730,000 | 2,840,000 | 2,720,000 | 2,770,000 | 3,350 |
| 1995/11/08 | 2,650,000 | 2,750,000 | 2,630,000 | 2,750,000 | 2,519 |
| 1995/11/07 | 2,640,000 | 2,650,000 | 2,610,000 | 2,640,000 | 1,015 |
| 1995/11/06 | 2,590,000 | 2,680,000 | 2,580,000 | 2,650,000 | 1,550 |
| 1995/11/02 | 2,550,000 | 2,590,000 | 2,530,000 | 2,570,000 | 622 |
| 1995/11/01 | 2,550,000 | 2,550,000 | 2,510,000 | 2,540,000 | 1,146 |
| 1995/10/31 | 2,500,000 | 2,560,000 | 2,500,000 | 2,560,000 | 596 |
| 1995/10/30 | 2,550,000 | 2,560,000 | 2,510,000 | 2,510,000 | 355 |
| 1995/10/27 | 2,540,000 | 2,600,000 | 2,520,000 | 2,560,000 | 1,062 |
| 1995/10/26 | 2,630,000 | 2,630,000 | 2,530,000 | 2,570,000 | 718 |
| 1995/10/25 | 2,650,000 | 2,710,000 | 2,620,000 | 2,640,000 | 2,064 |
| 1995/10/24 | 2,560,000 | 2,660,000 | 2,550,000 | 2,610,000 | 3,516 |
| 1995/10/23 | 2,530,000 | 2,560,000 | 2,520,000 | 2,550,000 | 681 |
| 1995/10/20 | 2,520,000 | 2,530,000 | 2,500,000 | 2,530,000 | 1,192 |
| 1995/10/19 | 2,450,000 | 2,510,000 | 2,440,000 | 2,510,000 | 1,084 |
| 1995/10/18 | 2,500,000 | 2,540,000 | 2,440,000 | 2,460,000 | 2,486 |
| 1995/10/17 | 2,330,000 | 2,360,000 | 2,330,000 | 2,350,000 | 197 |
| 1995/10/16 | 2,360,000 | 2,360,000 | 2,300,000 | 2,340,000 | 258 |
| 1995/10/13 | 2,380,000 | 2,380,000 | 2,330,000 | 2,340,000 | 584 |
| 1995/10/12 | 2,390,000 | 2,390,000 | 2,350,000 | 2,350,000 | 532 |
| 1995/10/11 | 2,360,000 | 2,380,000 | 2,340,000 | 2,360,000 | 283 |
| 1995/10/09 | 2,420,000 | 2,430,000 | 2,370,000 | 2,400,000 | 247 |
| 1995/10/06 | 2,350,000 | 2,410,000 | 2,330,000 | 2,400,000 | 1,085 |
| 1995/10/05 | 2,410,000 | 2,410,000 | 2,350,000 | 2,360,000 | 840 |
| 1995/10/04 | 2,440,000 | 2,460,000 | 2,420,000 | 2,430,000 | 977 |
| 1995/10/03 | 2,420,000 | 2,470,000 | 2,410,000 | 2,430,000 | 1,401 |
| 1995/10/02 | 2,350,000 | 2,460,000 | 2,320,000 | 2,410,000 | 1,894 |
| 1995/09/29 | 2,420,000 | 2,420,000 | 2,280,000 | 2,310,000 | 632 |
| 1995/09/28 | 2,460,000 | 2,490,000 | 2,380,000 | 2,420,000 | 1,361 |
| 1995/09/27 | 2,400,000 | 2,510,000 | 2,360,000 | 2,500,000 | 2,437 |
| 1995/09/26 | 2,200,000 | 2,360,000 | 2,190,000 | 2,340,000 | 1,297 |
| 1995/09/25 | 2,170,000 | 2,200,000 | 2,140,000 | 2,200,000 | 559 |
| 1995/09/22 | 2,160,000 | 2,200,000 | 2,130,000 | 2,190,000 | 1,283 |
| 1995/09/21 | 2,250,000 | 2,300,000 | 2,230,000 | 2,240,000 | 723 |
| 1995/09/20 | 2,360,000 | 2,360,000 | 2,190,000 | 2,310,000 | 2,225 |
| 1995/09/19 | 2,360,000 | 2,370,000 | 2,300,000 | 2,320,000 | 2,234 |
| 1995/09/18 | 2,460,000 | 2,470,000 | 2,390,000 | 2,400,000 | 1,562 |
| 1995/09/14 | 2,480,000 | 2,550,000 | 2,470,000 | 2,500,000 | 3,009 |
| 1995/09/13 | 2,440,000 | 2,520,000 | 2,410,000 | 2,460,000 | 2,642 |
| 1995/09/12 | 2,600,000 | 2,620,000 | 2,440,000 | 2,450,000 | 4,980 |
| 1995/09/11 | 2,400,000 | 2,640,000 | 2,390,000 | 2,640,000 | 4,441 |
| 1995/09/08 | 2,520,000 | 2,560,000 | 2,380,000 | 2,400,000 | 6,435 |
| 1995/09/07 | 2,350,000 | 2,510,000 | 2,310,000 | 2,480,000 | 3,539 |
| 1995/09/06 | 2,230,000 | 2,390,000 | 2,200,000 | 2,350,000 | 3,601 |
| 1995/09/05 | 2,220,000 | 2,230,000 | 2,150,000 | 2,210,000 | 1,697 |
| 1995/09/04 | 2,280,000 | 2,290,000 | 2,210,000 | 2,240,000 | 1,943 |
| 1995/09/01 | 2,130,000 | 2,300,000 | 2,110,000 | 2,280,000 | 5,128 |
| 1995/08/31 | 2,120,000 | 2,160,000 | 2,110,000 | 2,140,000 | 1,683 |
| 1995/08/30 | 2,180,000 | 2,200,000 | 2,080,000 | 2,110,000 | 2,411 |
| 1995/08/29 | 2,140,000 | 2,180,000 | 2,120,000 | 2,170,000 | 4,753 |
| 1995/08/28 | 2,100,000 | 2,150,000 | 2,060,000 | 2,150,000 | 2,241 |
| 1995/08/25 | 2,200,000 | 2,220,000 | 2,070,000 | 2,130,000 | 3,398 |
| 1995/08/24 | 1,980,000 | 2,190,000 | 1,970,000 | 2,190,000 | 3,833 |
| 1995/08/23 | 1,980,000 | 2,010,000 | 1,970,000 | 1,990,000 | 1,545 |
| 1995/08/22 | 1,970,000 | 2,020,000 | 1,950,000 | 1,980,000 | 1,814 |
| 1995/08/21 | 2,020,000 | 2,030,000 | 1,950,000 | 1,970,000 | 1,852 |
| 1995/08/18 | 1,960,000 | 2,030,000 | 1,950,000 | 2,020,000 | 1,508 |
| 1995/08/17 | 1,960,000 | 2,090,000 | 1,950,000 | 1,990,000 | 3,435 |
| 1995/08/16 | 2,000,000 | 2,210,000 | 1,980,000 | 2,000,000 | 8,654 |
| 1995/08/15 | 1,800,000 | 1,920,000 | 1,780,000 | 1,910,000 | 6,146 |
| 1995/08/14 | 1,790,000 | 1,820,000 | 1,760,000 | 1,800,000 | 2,549 |
| 1995/08/11 | 1,740,000 | 1,820,000 | 1,730,000 | 1,790,000 | 5,268 |
| 1995/08/10 | 1,700,000 | 1,750,000 | 1,670,000 | 1,740,000 | 5,813 |
| 1995/08/09 | 1,600,000 | 1,710,000 | 1,590,000 | 1,710,000 | 7,895 |
| 1995/08/08 | 1,540,000 | 1,580,000 | 1,530,000 | 1,560,000 | 1,289 |
| 1995/08/07 | 1,590,000 | 1,590,000 | 1,540,000 | 1,560,000 | 990 |
| 1995/08/04 | 1,580,000 | 1,590,000 | 1,550,000 | 1,580,000 | 2,425 |
| 1995/08/03 | 1,530,000 | 1,630,000 | 1,520,000 | 1,570,000 | 8,198 |
| 1995/08/02 | 1,450,000 | 1,510,000 | 1,440,000 | 1,500,000 | 2,399 |
| 1995/08/01 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 770 |
| 1995/07/31 | 1,490,000 | 1,500,000 | 1,460,000 | 1,470,000 | 1,989 |
| 1995/07/28 | 1,440,000 | 1,490,000 | 1,440,000 | 1,480,000 | 4,688 |
| 1995/07/27 | 1,430,000 | 1,440,000 | 1,410,000 | 1,430,000 | 938 |
| 1995/07/26 | 1,420,000 | 1,430,000 | 1,400,000 | 1,430,000 | 627 |
| 1995/07/25 | 1,420,000 | 1,430,000 | 1,400,000 | 1,420,000 | 835 |
| 1995/07/24 | 1,450,000 | 1,450,000 | 1,410,000 | 1,420,000 | 704 |
| 1995/07/21 | 1,460,000 | 1,460,000 | 1,430,000 | 1,430,000 | 1,655 |
| 1995/07/20 | 1,400,000 | 1,450,000 | 1,390,000 | 1,440,000 | 1,456 |
| 1995/07/19 | 1,410,000 | 1,410,000 | 1,390,000 | 1,410,000 | 501 |
| 1995/07/18 | 1,440,000 | 1,460,000 | 1,410,000 | 1,410,000 | 912 |
| 1995/07/17 | 1,430,000 | 1,440,000 | 1,410,000 | 1,440,000 | 927 |
| 1995/07/14 | 1,450,000 | 1,450,000 | 1,400,000 | 1,410,000 | 1,516 |
| 1995/07/13 | 1,450,000 | 1,480,000 | 1,420,000 | 1,470,000 | 2,816 |
| 1995/07/12 | 1,430,000 | 1,440,000 | 1,410,000 | 1,430,000 | 2,041 |
| 1995/07/11 | 1,360,000 | 1,440,000 | 1,350,000 | 1,440,000 | 1,245 |
| 1995/07/10 | 1,390,000 | 1,390,000 | 1,360,000 | 1,360,000 | 1,134 |
| 1995/07/07 | 1,340,000 | 1,380,000 | 1,340,000 | 1,360,000 | 1,543 |
| 1995/07/06 | 1,330,000 | 1,340,000 | 1,310,000 | 1,340,000 | 579 |
| 1995/07/05 | 1,310,000 | 1,330,000 | 1,300,000 | 1,310,000 | 501 |
| 1995/07/04 | 1,310,000 | 1,320,000 | 1,290,000 | 1,320,000 | 693 |
| 1995/07/03 | 1,320,000 | 1,320,000 | 1,290,000 | 1,310,000 | 288 |
| 1995/06/30 | 1,340,000 | 1,340,000 | 1,310,000 | 1,330,000 | 460 |
| 1995/06/29 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 798 |
| 1995/06/28 | 1,270,000 | 1,330,000 | 1,270,000 | 1,330,000 | 652 |
| 1995/06/27 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 524 |
| 1995/06/26 | 1,360,000 | 1,360,000 | 1,290,000 | 1,290,000 | 398 |
| 1995/06/23 | 1,360,000 | 1,370,000 | 1,330,000 | 1,350,000 | 912 |
| 1995/06/22 | 1,340,000 | 1,360,000 | 1,320,000 | 1,360,000 | 763 |
| 1995/06/21 | 1,300,000 | 1,340,000 | 1,300,000 | 1,340,000 | 647 |
| 1995/06/20 | 1,330,000 | 1,350,000 | 1,290,000 | 1,310,000 | 734 |
| 1995/06/19 | 1,340,000 | 1,340,000 | 1,320,000 | 1,340,000 | 411 |
| 1995/06/16 | 1,360,000 | 1,360,000 | 1,320,000 | 1,350,000 | 1,492 |
| 1995/06/15 | 1,290,000 | 1,340,000 | 1,260,000 | 1,330,000 | 1,372 |
| 1995/06/14 | 1,230,000 | 1,300,000 | 1,230,000 | 1,290,000 | 1,039 |
| 1995/06/13 | 1,210,000 | 1,260,000 | 1,210,000 | 1,210,000 | 814 |
| 1995/06/12 | 1,240,000 | 1,240,000 | 1,210,000 | 1,230,000 | 476 |
| 1995/06/09 | 1,220,000 | 1,260,000 | 1,210,000 | 1,250,000 | 855 |
| 1995/06/08 | 1,250,000 | 1,250,000 | 1,210,000 | 1,230,000 | 959 |
| 1995/06/07 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 1,182 |
| 1995/06/06 | 1,300,000 | 1,310,000 | 1,270,000 | 1,300,000 | 1,071 |
| 1995/06/05 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 468 |
| 1995/06/02 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 634 |
| 1995/06/01 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 849 |
| 1995/05/31 | 1,350,000 | 1,360,000 | 1,300,000 | 1,300,000 | 951 |
| 1995/05/30 | 1,330,000 | 1,360,000 | 1,330,000 | 1,360,000 | 728 |
| 1995/05/29 | 1,330,000 | 1,350,000 | 1,320,000 | 1,330,000 | 630 |
| 1995/05/26 | 1,330,000 | 1,350,000 | 1,330,000 | 1,330,000 | 806 |
| 1995/05/25 | 1,380,000 | 1,390,000 | 1,340,000 | 1,360,000 | 1,142 |
| 1995/05/24 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 864 |
| 1995/05/23 | 1,340,000 | 1,400,000 | 1,330,000 | 1,400,000 | 2,671 |
| 1995/05/22 | 1,360,000 | 1,370,000 | 1,290,000 | 1,320,000 | 1,918 |
| 1995/05/19 | 1,380,000 | 1,400,000 | 1,370,000 | 1,370,000 | 1,296 |
| 1995/05/18 | 1,430,000 | 1,440,000 | 1,380,000 | 1,400,000 | 1,834 |
| 1995/05/17 | 1,400,000 | 1,430,000 | 1,400,000 | 1,420,000 | 1,661 |
| 1995/05/16 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 1,768 |
| 1995/05/15 | 1,390,000 | 1,440,000 | 1,370,000 | 1,430,000 | 3,477 |
| 1995/05/12 | 1,440,000 | 1,450,000 | 1,410,000 | 1,410,000 | 2,912 |
| 1995/05/11 | 1,480,000 | 1,490,000 | 1,410,000 | 1,420,000 | 3,799 |
| 1995/05/10 | 1,440,000 | 1,510,000 | 1,430,000 | 1,480,000 | 6,596 |
| 1995/05/09 | 1,500,000 | 1,510,000 | 1,460,000 | 1,460,000 | 3,448 |
| 1995/05/08 | 1,540,000 | 1,540,000 | 1,490,000 | 1,500,000 | 5,943 |
| 1995/05/02 | 1,460,000 | 1,550,000 | 1,450,000 | 1,540,000 | 13,745 |
| 1995/05/01 | 1,450,000 | 1,460,000 | 1,420,000 | 1,440,000 | 6,543 |
| 1995/04/28 | 1,450,000 | 1,460,000 | 1,410,000 | 1,430,000 | 10,872 |
| 1995/04/27 | 1,390,000 | 1,470,000 | 1,380,000 | 1,470,000 | 21,897 |
| 1995/04/26 | 1,310,000 | 1,340,000 | 1,280,000 | 1,310,000 | 38,524 |