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 |
|---|---|---|---|---|---|
| 2002/12/30 | 340,000 | 340,000 | 326,000 | 328,000 | 2,836 |
| 2002/12/27 | 336,000 | 339,000 | 334,000 | 339,000 | 3,852 |
| 2002/12/26 | 335,000 | 342,000 | 335,000 | 341,000 | 2,426 |
| 2002/12/25 | 337,000 | 338,000 | 330,000 | 332,000 | 2,983 |
| 2002/12/24 | 329,000 | 337,000 | 325,000 | 335,000 | 4,840 |
| 2002/12/20 | 324,000 | 328,000 | 321,000 | 328,000 | 5,392 |
| 2002/12/19 | 315,000 | 323,000 | 312,000 | 320,000 | 3,928 |
| 2002/12/18 | 326,000 | 328,000 | 316,000 | 317,000 | 3,956 |
| 2002/12/17 | 327,000 | 330,000 | 320,000 | 322,000 | 3,628 |
| 2002/12/16 | 325,000 | 332,000 | 316,000 | 320,000 | 4,136 |
| 2002/12/13 | 338,000 | 342,000 | 325,000 | 328,000 | 16,223 |
| 2002/12/12 | 347,000 | 349,000 | 338,000 | 338,000 | 3,893 |
| 2002/12/11 | 349,000 | 350,000 | 337,000 | 339,000 | 3,264 |
| 2002/12/10 | 344,000 | 351,000 | 344,000 | 346,000 | 4,673 |
| 2002/12/09 | 352,000 | 356,000 | 345,000 | 351,000 | 4,240 |
| 2002/12/06 | 358,000 | 361,000 | 351,000 | 352,000 | 3,702 |
| 2002/12/05 | 362,000 | 375,000 | 360,000 | 363,000 | 5,020 |
| 2002/12/04 | 375,000 | 375,000 | 360,000 | 361,000 | 6,565 |
| 2002/12/03 | 377,000 | 384,000 | 375,000 | 380,000 | 5,096 |
| 2002/12/02 | 365,000 | 375,000 | 363,000 | 374,000 | 4,044 |
| 2002/11/29 | 364,000 | 376,000 | 363,000 | 368,000 | 7,696 |
| 2002/11/28 | 359,000 | 365,000 | 357,000 | 364,000 | 7,376 |
| 2002/11/27 | 339,000 | 356,000 | 333,000 | 350,000 | 9,482 |
| 2002/11/26 | 351,000 | 355,000 | 332,000 | 338,000 | 7,055 |
| 2002/11/25 | 341,000 | 352,000 | 337,000 | 349,000 | 5,623 |
| 2002/11/22 | 348,000 | 348,000 | 337,000 | 338,000 | 5,311 |
| 2002/11/21 | 326,000 | 335,000 | 320,000 | 333,000 | 6,373 |
| 2002/11/20 | 306,000 | 319,000 | 306,000 | 314,000 | 6,460 |
| 2002/11/19 | 318,000 | 321,000 | 305,000 | 315,000 | 4,957 |
| 2002/11/18 | 331,000 | 332,000 | 315,000 | 318,000 | 3,380 |
| 2002/11/15 | 328,000 | 337,000 | 323,000 | 334,000 | 5,784 |
| 2002/11/14 | 344,000 | 345,000 | 316,000 | 318,000 | 8,212 |
| 2002/11/13 | 351,000 | 352,000 | 339,000 | 344,000 | 4,277 |
| 2002/11/12 | 339,000 | 351,000 | 337,000 | 346,000 | 3,976 |
| 2002/11/11 | 365,000 | 366,000 | 345,000 | 347,000 | 6,702 |
| 2002/11/08 | 380,000 | 386,000 | 368,000 | 371,000 | 11,927 |
| 2002/11/07 | 370,000 | 390,000 | 370,000 | 383,000 | 12,810 |
| 2002/11/06 | 371,000 | 381,000 | 368,000 | 368,000 | 6,899 |
| 2002/11/05 | 372,000 | 375,000 | 367,000 | 375,000 | 8,409 |
| 2002/11/01 | 369,000 | 373,000 | 365,000 | 367,000 | 7,263 |
| 2002/10/31 | 392,000 | 393,000 | 368,000 | 370,000 | 8,098 |
| 2002/10/30 | 384,000 | 393,000 | 382,000 | 387,000 | 5,793 |
| 2002/10/29 | 390,000 | 396,000 | 386,000 | 389,000 | 2,481 |
| 2002/10/28 | 386,000 | 395,000 | 382,000 | 395,000 | 3,980 |
| 2002/10/25 | 387,000 | 395,000 | 385,000 | 394,000 | 3,227 |
| 2002/10/24 | 398,000 | 398,000 | 381,000 | 388,000 | 3,764 |
| 2002/10/23 | 385,000 | 401,000 | 383,000 | 393,000 | 4,887 |
| 2002/10/22 | 413,000 | 413,000 | 389,000 | 390,000 | 5,173 |
| 2002/10/21 | 419,000 | 422,000 | 406,000 | 408,000 | 3,731 |
| 2002/10/18 | 420,000 | 424,000 | 414,000 | 418,000 | 4,629 |
| 2002/10/17 | 405,000 | 417,000 | 404,000 | 412,000 | 4,561 |
| 2002/10/16 | 408,000 | 413,000 | 394,000 | 400,000 | 7,249 |
| 2002/10/15 | 393,000 | 402,000 | 390,000 | 398,000 | 5,506 |
| 2002/10/11 | 385,000 | 393,000 | 380,000 | 383,000 | 10,064 |
| 2002/10/10 | 387,000 | 388,000 | 360,000 | 384,000 | 9,085 |
| 2002/10/09 | 399,000 | 404,000 | 389,000 | 393,000 | 6,022 |
| 2002/10/08 | 404,000 | 414,000 | 398,000 | 402,000 | 6,207 |
| 2002/10/07 | 410,000 | 411,000 | 399,000 | 403,000 | 8,618 |
| 2002/10/04 | 415,000 | 430,000 | 411,000 | 420,000 | 7,256 |
| 2002/10/03 | 424,000 | 434,000 | 418,000 | 420,000 | 5,803 |
| 2002/10/02 | 430,000 | 432,000 | 419,000 | 423,000 | 4,610 |
| 2002/10/01 | 427,000 | 433,000 | 420,000 | 420,000 | 5,654 |
| 2002/09/30 | 442,000 | 450,000 | 433,000 | 437,000 | 4,313 |
| 2002/09/27 | 449,000 | 460,000 | 449,000 | 454,000 | 6,033 |
| 2002/09/26 | 437,000 | 444,000 | 436,000 | 444,000 | 3,521 |
| 2002/09/25 | 435,000 | 439,000 | 419,000 | 429,000 | 4,723 |
| 2002/09/24 | 430,000 | 435,000 | 416,000 | 435,000 | 5,411 |
| 2002/09/20 | 440,000 | 448,000 | 431,000 | 435,000 | 5,424 |
| 2002/09/19 | 456,000 | 462,000 | 448,000 | 455,000 | 10,406 |
| 2002/09/18 | 427,000 | 432,000 | 417,000 | 431,000 | 5,685 |
| 2002/09/17 | 424,000 | 433,000 | 420,000 | 432,000 | 6,334 |
| 2002/09/13 | 414,000 | 419,000 | 408,000 | 414,000 | 28,355 |
| 2002/09/12 | 413,000 | 425,000 | 411,000 | 423,000 | 3,235 |
| 2002/09/11 | 423,000 | 426,000 | 417,000 | 421,000 | 3,555 |
| 2002/09/10 | 424,000 | 434,000 | 417,000 | 419,000 | 5,569 |
| 2002/09/09 | 419,000 | 422,000 | 414,000 | 420,000 | 4,359 |
| 2002/09/06 | 410,000 | 411,000 | 402,000 | 409,000 | 5,476 |
| 2002/09/05 | 417,000 | 430,000 | 408,000 | 420,000 | 7,805 |
| 2002/09/04 | 423,000 | 426,000 | 406,000 | 412,000 | 9,051 |
| 2002/09/03 | 436,000 | 439,000 | 424,000 | 432,000 | 5,463 |
| 2002/09/02 | 447,000 | 447,000 | 433,000 | 441,000 | 6,153 |
| 2002/08/30 | 437,000 | 443,000 | 425,000 | 442,000 | 4,932 |
| 2002/08/29 | 440,000 | 444,000 | 430,000 | 435,000 | 4,883 |
| 2002/08/28 | 453,000 | 457,000 | 442,000 | 449,000 | 3,673 |
| 2002/08/27 | 461,000 | 463,000 | 453,000 | 453,000 | 4,636 |
| 2002/08/26 | 432,000 | 463,000 | 432,000 | 463,000 | 7,856 |
| 2002/08/23 | 437,000 | 447,000 | 436,000 | 441,000 | 6,916 |
| 2002/08/22 | 421,000 | 435,000 | 412,000 | 433,000 | 5,818 |
| 2002/08/21 | 407,000 | 423,000 | 407,000 | 420,000 | 4,614 |
| 2002/08/20 | 422,000 | 423,000 | 408,000 | 414,000 | 6,041 |
| 2002/08/19 | 437,000 | 437,000 | 415,000 | 417,000 | 6,501 |
| 2002/08/16 | 436,000 | 442,000 | 430,000 | 437,000 | 2,022 |
| 2002/08/15 | 435,000 | 442,000 | 432,000 | 436,000 | 3,582 |
| 2002/08/14 | 421,000 | 436,000 | 420,000 | 431,000 | 3,542 |
| 2002/08/13 | 427,000 | 434,000 | 421,000 | 421,000 | 4,643 |
| 2002/08/12 | 440,000 | 444,000 | 428,000 | 428,000 | 4,163 |
| 2002/08/09 | 438,000 | 454,000 | 437,000 | 449,000 | 8,862 |
| 2002/08/08 | 441,000 | 450,000 | 434,000 | 441,000 | 4,364 |
| 2002/08/07 | 443,000 | 447,000 | 436,000 | 441,000 | 5,813 |
| 2002/08/06 | 437,000 | 438,000 | 421,000 | 433,000 | 6,175 |
| 2002/08/05 | 443,000 | 451,000 | 439,000 | 444,000 | 5,736 |
| 2002/08/02 | 449,000 | 455,000 | 440,000 | 446,000 | 7,620 |
| 2002/08/01 | 469,000 | 470,000 | 456,000 | 459,000 | 4,745 |
| 2002/07/31 | 475,000 | 475,000 | 465,000 | 474,000 | 4,861 |
| 2002/07/30 | 460,000 | 476,000 | 460,000 | 476,000 | 7,759 |
| 2002/07/29 | 452,000 | 463,000 | 442,000 | 445,000 | 5,045 |
| 2002/07/26 | 470,000 | 476,000 | 446,000 | 447,000 | 6,725 |
| 2002/07/25 | 485,000 | 485,000 | 471,000 | 476,000 | 6,004 |
| 2002/07/24 | 478,000 | 490,000 | 464,000 | 475,000 | 9,433 |
| 2002/07/23 | 466,000 | 492,000 | 460,000 | 488,000 | 6,621 |
| 2002/07/22 | 463,000 | 477,000 | 460,000 | 471,000 | 4,505 |
| 2002/07/19 | 477,000 | 477,000 | 465,000 | 473,000 | 5,257 |
| 2002/07/18 | 477,000 | 486,000 | 477,000 | 477,000 | 4,402 |
| 2002/07/17 | 468,000 | 486,000 | 467,000 | 481,000 | 4,811 |
| 2002/07/16 | 473,000 | 485,000 | 467,000 | 467,000 | 5,094 |
| 2002/07/15 | 485,000 | 487,000 | 478,000 | 478,000 | 3,414 |
| 2002/07/12 | 487,000 | 494,000 | 481,000 | 490,000 | 9,329 |
| 2002/07/11 | 483,000 | 486,000 | 475,000 | 477,000 | 4,595 |
| 2002/07/10 | 498,000 | 509,000 | 491,000 | 492,000 | 4,743 |
| 2002/07/09 | 498,000 | 506,000 | 496,000 | 503,000 | 5,427 |
| 2002/07/08 | 513,000 | 516,000 | 491,000 | 494,000 | 6,284 |
| 2002/07/05 | 491,000 | 506,000 | 491,000 | 500,000 | 4,116 |
| 2002/07/04 | 492,000 | 498,000 | 487,000 | 490,000 | 3,415 |
| 2002/07/03 | 484,000 | 500,000 | 477,000 | 497,000 | 6,731 |
| 2002/07/02 | 471,000 | 488,000 | 467,000 | 488,000 | 4,290 |
| 2002/07/01 | 480,000 | 484,000 | 474,000 | 476,000 | 3,896 |
| 2002/06/28 | 467,000 | 480,000 | 467,000 | 480,000 | 6,451 |
| 2002/06/27 | 473,000 | 476,000 | 460,000 | 460,000 | 4,559 |
| 2002/06/26 | 459,000 | 470,000 | 456,000 | 456,000 | 6,677 |
| 2002/06/25 | 476,000 | 486,000 | 469,000 | 469,000 | 5,152 |
| 2002/06/24 | 460,000 | 483,000 | 456,000 | 481,000 | 5,580 |
| 2002/06/21 | 470,000 | 474,000 | 462,000 | 462,000 | 6,484 |
| 2002/06/20 | 465,000 | 486,000 | 458,000 | 485,000 | 9,711 |
| 2002/06/19 | 485,000 | 486,000 | 464,000 | 466,000 | 6,737 |
| 2002/06/18 | 495,000 | 504,000 | 485,000 | 494,000 | 6,523 |
| 2002/06/17 | 500,000 | 505,000 | 485,000 | 485,000 | 6,827 |
| 2002/06/14 | 525,000 | 525,000 | 505,000 | 505,000 | 25,100 |
| 2002/06/13 | 538,000 | 540,000 | 525,000 | 525,000 | 3,701 |
| 2002/06/12 | 540,000 | 544,000 | 531,000 | 538,000 | 4,885 |
| 2002/06/11 | 543,000 | 554,000 | 543,000 | 545,000 | 3,966 |
| 2002/06/10 | 557,000 | 563,000 | 549,000 | 551,000 | 3,450 |
| 2002/06/07 | 547,000 | 556,000 | 546,000 | 552,000 | 5,888 |
| 2002/06/06 | 578,000 | 579,000 | 558,000 | 564,000 | 6,604 |
| 2002/06/05 | 575,000 | 580,000 | 568,000 | 571,000 | 3,194 |
| 2002/06/04 | 580,000 | 582,000 | 568,000 | 570,000 | 4,676 |
| 2002/06/03 | 585,000 | 587,000 | 581,000 | 586,000 | 3,949 |
| 2002/05/31 | 569,000 | 590,000 | 568,000 | 590,000 | 8,774 |
| 2002/05/30 | 573,000 | 573,000 | 564,000 | 568,000 | 4,547 |
| 2002/05/29 | 563,000 | 577,000 | 560,000 | 577,000 | 4,690 |
| 2002/05/28 | 579,000 | 580,000 | 567,000 | 573,000 | 4,455 |
| 2002/05/27 | 584,000 | 592,000 | 582,000 | 582,000 | 6,293 |
| 2002/05/24 | 581,000 | 583,000 | 570,000 | 583,000 | 6,955 |
| 2002/05/23 | 580,000 | 583,000 | 574,000 | 578,000 | 7,310 |
| 2002/05/22 | 550,000 | 580,000 | 550,000 | 578,000 | 7,321 |
| 2002/05/21 | 558,000 | 567,000 | 553,000 | 557,000 | 5,718 |
| 2002/05/20 | 580,000 | 580,000 | 568,000 | 568,000 | 6,370 |
| 2002/05/17 | 562,000 | 577,000 | 560,000 | 566,000 | 9,622 |
| 2002/05/16 | 551,000 | 560,000 | 546,000 | 560,000 | 4,589 |
| 2002/05/15 | 544,000 | 550,000 | 532,000 | 546,000 | 7,000 |
| 2002/05/14 | 537,000 | 540,000 | 521,000 | 527,000 | 4,780 |
| 2002/05/13 | 540,000 | 543,000 | 526,000 | 527,000 | 8,504 |
| 2002/05/10 | 557,000 | 563,000 | 543,000 | 547,000 | 12,619 |
| 2002/05/09 | 584,000 | 584,000 | 572,000 | 572,000 | 4,321 |
| 2002/05/08 | 555,000 | 584,000 | 555,000 | 563,000 | 7,581 |
| 2002/05/07 | 572,000 | 573,000 | 546,000 | 555,000 | 7,190 |
| 2002/05/02 | 588,000 | 592,000 | 578,000 | 580,000 | 3,617 |
| 2002/05/01 | 577,000 | 591,000 | 576,000 | 588,000 | 4,689 |
| 2002/04/30 | 572,000 | 577,000 | 567,000 | 573,000 | 3,061 |
| 2002/04/26 | 574,000 | 579,000 | 567,000 | 572,000 | 4,243 |
| 2002/04/25 | 577,000 | 580,000 | 566,000 | 579,000 | 4,023 |
| 2002/04/24 | 574,000 | 578,000 | 567,000 | 569,000 | 3,735 |
| 2002/04/23 | 569,000 | 586,000 | 569,000 | 576,000 | 3,836 |
| 2002/04/22 | 579,000 | 592,000 | 579,000 | 584,000 | 4,467 |
| 2002/04/19 | 575,000 | 579,000 | 565,000 | 578,000 | 3,796 |
| 2002/04/18 | 572,000 | 590,000 | 572,000 | 582,000 | 4,297 |
| 2002/04/17 | 581,000 | 584,000 | 576,000 | 582,000 | 5,174 |
| 2002/04/16 | 552,000 | 571,000 | 551,000 | 571,000 | 5,764 |
| 2002/04/15 | 551,000 | 556,000 | 545,000 | 551,000 | 6,308 |
| 2002/04/12 | 563,000 | 568,000 | 537,000 | 545,000 | 12,018 |
| 2002/04/11 | 586,000 | 589,000 | 573,000 | 573,000 | 7,048 |
| 2002/04/10 | 572,000 | 587,000 | 566,000 | 582,000 | 9,372 |
| 2002/04/09 | 598,000 | 602,000 | 585,000 | 585,000 | 6,081 |
| 2002/04/08 | 582,000 | 602,000 | 581,000 | 601,000 | 6,624 |
| 2002/04/05 | 587,000 | 591,000 | 582,000 | 585,000 | 4,113 |
| 2002/04/04 | 573,000 | 596,000 | 570,000 | 586,000 | 8,857 |
| 2002/04/03 | 550,000 | 581,000 | 542,000 | 580,000 | 7,645 |
| 2002/04/02 | 539,000 | 564,000 | 532,000 | 559,000 | 5,680 |
| 2002/04/01 | 545,000 | 547,000 | 532,000 | 533,000 | 3,658 |
| 2002/03/29 | 571,000 | 571,000 | 544,000 | 544,000 | 5,425 |
| 2002/03/28 | 565,000 | 573,000 | 558,000 | 565,000 | 3,836 |
| 2002/03/27 | 550,000 | 575,000 | 546,000 | 569,000 | 6,834 |
| 2002/03/26 | 558,000 | 580,000 | 547,000 | 560,000 | 7,265 |
| 2002/03/25 | 555,000 | 564,000 | 549,000 | 554,000 | 5,192 |
| 2002/03/22 | 564,000 | 579,000 | 555,000 | 564,000 | 5,577 |
| 2002/03/20 | 609,000 | 609,000 | 567,000 | 570,000 | 6,406 |
| 2002/03/19 | 595,000 | 606,000 | 592,000 | 599,000 | 5,809 |
| 2002/03/18 | 625,000 | 628,000 | 586,000 | 586,000 | 7,658 |
| 2002/03/15 | 600,000 | 615,000 | 592,000 | 605,000 | 7,956 |
| 2002/03/14 | 580,000 | 585,000 | 562,000 | 585,000 | 15,141 |
| 2002/03/13 | 600,000 | 636,000 | 585,000 | 585,000 | 14,721 |
| 2002/03/12 | 630,000 | 642,000 | 606,000 | 606,000 | 19,679 |
| 2002/03/11 | 615,000 | 657,000 | 611,000 | 639,000 | 22,273 |
| 2002/03/08 | 563,000 | 595,000 | 554,000 | 595,000 | 32,832 |
| 2002/03/07 | 540,000 | 550,000 | 528,000 | 543,000 | 11,552 |
| 2002/03/06 | 530,000 | 547,000 | 520,000 | 520,000 | 10,582 |
| 2002/03/05 | 546,000 | 548,000 | 528,000 | 528,000 | 16,736 |
| 2002/03/04 | 500,000 | 516,000 | 492,000 | 516,000 | 13,164 |
| 2002/03/01 | 454,000 | 466,000 | 447,000 | 466,000 | 6,972 |
| 2002/02/28 | 454,000 | 463,000 | 444,000 | 444,000 | 5,663 |
| 2002/02/27 | 435,000 | 459,000 | 431,000 | 459,000 | 7,889 |
| 2002/02/26 | 449,000 | 456,000 | 423,000 | 425,000 | 6,481 |
| 2002/02/25 | 450,000 | 465,000 | 448,000 | 449,000 | 11,263 |
| 2002/02/22 | 424,000 | 449,000 | 420,000 | 443,000 | 9,232 |
| 2002/02/21 | 411,000 | 428,000 | 407,000 | 428,000 | 7,021 |
| 2002/02/20 | 400,000 | 413,000 | 398,000 | 406,000 | 7,035 |
| 2002/02/19 | 413,000 | 422,000 | 405,000 | 405,000 | 6,450 |
| 2002/02/18 | 406,000 | 421,000 | 406,000 | 413,000 | 4,046 |
| 2002/02/15 | 416,000 | 419,000 | 408,000 | 410,000 | 5,239 |
| 2002/02/14 | 415,000 | 430,000 | 411,000 | 411,000 | 7,071 |
| 2002/02/13 | 410,000 | 421,000 | 408,000 | 416,000 | 5,615 |
| 2002/02/12 | 410,000 | 420,000 | 407,000 | 410,000 | 7,480 |
| 2002/02/08 | 396,000 | 410,000 | 387,000 | 400,000 | 13,827 |
| 2002/02/07 | 383,000 | 398,000 | 383,000 | 392,000 | 6,885 |
| 2002/02/06 | 385,000 | 395,000 | 380,000 | 380,000 | 7,435 |
| 2002/02/05 | 395,000 | 402,000 | 385,000 | 385,000 | 10,256 |
| 2002/02/04 | 403,000 | 406,000 | 400,000 | 403,000 | 7,281 |
| 2002/02/01 | 405,000 | 408,000 | 400,000 | 403,000 | 7,906 |
| 2002/01/31 | 415,000 | 419,000 | 406,000 | 407,000 | 8,269 |
| 2002/01/30 | 415,000 | 420,000 | 411,000 | 420,000 | 4,910 |
| 2002/01/29 | 429,000 | 434,000 | 420,000 | 420,000 | 4,636 |
| 2002/01/28 | 428,000 | 437,000 | 422,000 | 428,000 | 6,820 |
| 2002/01/25 | 429,000 | 430,000 | 415,000 | 423,000 | 6,730 |
| 2002/01/24 | 432,000 | 445,000 | 422,000 | 425,000 | 5,220 |
| 2002/01/23 | 433,000 | 439,000 | 430,000 | 431,000 | 5,167 |
| 2002/01/22 | 451,000 | 454,000 | 438,000 | 438,000 | 5,227 |
| 2002/01/21 | 456,000 | 459,000 | 446,000 | 455,000 | 4,436 |
| 2002/01/18 | 456,000 | 465,000 | 452,000 | 465,000 | 5,059 |
| 2002/01/17 | 445,000 | 454,000 | 442,000 | 451,000 | 3,873 |
| 2002/01/16 | 443,000 | 458,000 | 441,000 | 444,000 | 4,723 |
| 2002/01/15 | 448,000 | 450,000 | 443,000 | 444,000 | 4,306 |
| 2002/01/11 | 477,000 | 478,000 | 461,000 | 463,000 | 5,678 |
| 2002/01/10 | 490,000 | 492,000 | 475,000 | 475,000 | 3,735 |
| 2002/01/09 | 483,000 | 497,000 | 473,000 | 490,000 | 5,030 |
| 2002/01/08 | 496,000 | 496,000 | 480,000 | 480,000 | 4,619 |
| 2002/01/07 | 497,000 | 508,000 | 484,000 | 499,000 | 5,699 |
| 2002/01/04 | 471,000 | 500,000 | 466,000 | 500,000 | 4,701 |