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 |
|---|---|---|---|---|---|
| 2004/12/30 | 331,000 | 331,000 | 329,000 | 331,000 | 2,393 |
| 2004/12/29 | 330,000 | 332,000 | 327,000 | 327,000 | 7,048 |
| 2004/12/28 | 321,000 | 327,000 | 321,000 | 327,000 | 6,744 |
| 2004/12/27 | 322,000 | 322,000 | 320,000 | 321,000 | 3,143 |
| 2004/12/24 | 318,000 | 322,000 | 318,000 | 322,000 | 4,684 |
| 2004/12/22 | 323,000 | 323,000 | 317,000 | 320,000 | 7,827 |
| 2004/12/21 | 320,000 | 322,000 | 319,000 | 319,000 | 5,419 |
| 2004/12/20 | 319,000 | 320,000 | 318,000 | 320,000 | 4,523 |
| 2004/12/17 | 311,000 | 319,000 | 310,000 | 318,000 | 8,240 |
| 2004/12/16 | 308,000 | 312,000 | 307,000 | 311,000 | 5,381 |
| 2004/12/15 | 312,000 | 314,000 | 310,000 | 310,000 | 4,809 |
| 2004/12/14 | 311,000 | 313,000 | 308,000 | 311,000 | 6,712 |
| 2004/12/13 | 309,000 | 311,000 | 306,000 | 306,000 | 3,694 |
| 2004/12/10 | 305,000 | 311,000 | 305,000 | 308,000 | 37,663 |
| 2004/12/09 | 315,000 | 315,000 | 309,000 | 310,000 | 6,839 |
| 2004/12/08 | 308,000 | 317,000 | 308,000 | 315,000 | 6,610 |
| 2004/12/07 | 317,000 | 318,000 | 310,000 | 311,000 | 5,583 |
| 2004/12/06 | 319,000 | 320,000 | 316,000 | 319,000 | 5,440 |
| 2004/12/03 | 316,000 | 319,000 | 315,000 | 319,000 | 6,732 |
| 2004/12/02 | 311,000 | 312,000 | 309,000 | 311,000 | 5,021 |
| 2004/12/01 | 301,000 | 303,000 | 300,000 | 303,000 | 4,024 |
| 2004/11/30 | 307,000 | 309,000 | 304,000 | 306,000 | 3,589 |
| 2004/11/29 | 305,000 | 311,000 | 305,000 | 308,000 | 3,640 |
| 2004/11/26 | 308,000 | 312,000 | 306,000 | 307,000 | 3,529 |
| 2004/11/25 | 307,000 | 310,000 | 306,000 | 309,000 | 3,116 |
| 2004/11/24 | 308,000 | 311,000 | 306,000 | 309,000 | 3,795 |
| 2004/11/22 | 308,000 | 310,000 | 301,000 | 307,000 | 5,539 |
| 2004/11/19 | 316,000 | 318,000 | 313,000 | 313,000 | 3,087 |
| 2004/11/18 | 322,000 | 322,000 | 315,000 | 316,000 | 5,361 |
| 2004/11/17 | 311,000 | 320,000 | 310,000 | 319,000 | 7,962 |
| 2004/11/16 | 320,000 | 320,000 | 308,000 | 310,000 | 8,632 |
| 2004/11/15 | 311,000 | 320,000 | 310,000 | 320,000 | 7,687 |
| 2004/11/12 | 299,000 | 311,000 | 299,000 | 310,000 | 14,791 |
| 2004/11/11 | 303,000 | 308,000 | 299,000 | 299,000 | 6,684 |
| 2004/11/10 | 303,000 | 305,000 | 302,000 | 304,000 | 4,069 |
| 2004/11/09 | 304,000 | 307,000 | 303,000 | 304,000 | 4,818 |
| 2004/11/08 | 304,000 | 306,000 | 301,000 | 302,000 | 4,473 |
| 2004/11/05 | 301,000 | 307,000 | 301,000 | 307,000 | 11,518 |
| 2004/11/04 | 299,000 | 299,000 | 295,000 | 295,000 | 6,128 |
| 2004/11/02 | 291,000 | 295,000 | 289,000 | 293,000 | 7,268 |
| 2004/11/01 | 288,000 | 290,000 | 287,000 | 289,000 | 4,482 |
| 2004/10/29 | 292,000 | 292,000 | 289,000 | 291,000 | 3,399 |
| 2004/10/28 | 294,000 | 295,000 | 290,000 | 291,000 | 4,157 |
| 2004/10/27 | 292,000 | 294,000 | 288,000 | 291,000 | 4,867 |
| 2004/10/26 | 290,000 | 292,000 | 288,000 | 290,000 | 4,134 |
| 2004/10/25 | 288,000 | 290,000 | 286,000 | 287,000 | 7,155 |
| 2004/10/22 | 297,000 | 298,000 | 294,000 | 296,000 | 3,893 |
| 2004/10/21 | 296,000 | 297,000 | 292,000 | 294,000 | 3,614 |
| 2004/10/20 | 301,000 | 301,000 | 296,000 | 298,000 | 5,197 |
| 2004/10/19 | 300,000 | 305,000 | 299,000 | 304,000 | 4,146 |
| 2004/10/18 | 301,000 | 303,000 | 297,000 | 299,000 | 3,730 |
| 2004/10/15 | 301,000 | 303,000 | 300,000 | 301,000 | 4,019 |
| 2004/10/14 | 307,000 | 311,000 | 305,000 | 305,000 | 3,807 |
| 2004/10/13 | 311,000 | 314,000 | 307,000 | 310,000 | 3,900 |
| 2004/10/12 | 313,000 | 315,000 | 307,000 | 307,000 | 3,710 |
| 2004/10/08 | 310,000 | 317,000 | 308,000 | 313,000 | 13,920 |
| 2004/10/07 | 313,000 | 313,000 | 309,000 | 309,000 | 4,827 |
| 2004/10/06 | 303,000 | 312,000 | 302,000 | 309,000 | 5,115 |
| 2004/10/05 | 302,000 | 307,000 | 302,000 | 305,000 | 6,447 |
| 2004/10/04 | 298,000 | 303,000 | 295,000 | 302,000 | 5,663 |
| 2004/10/01 | 292,000 | 296,000 | 292,000 | 295,000 | 3,247 |
| 2004/09/30 | 293,000 | 296,000 | 290,000 | 290,000 | 6,923 |
| 2004/09/29 | 296,000 | 297,000 | 290,000 | 292,000 | 6,244 |
| 2004/09/28 | 296,000 | 296,000 | 291,000 | 294,000 | 6,093 |
| 2004/09/27 | 297,000 | 298,000 | 292,000 | 297,000 | 4,100 |
| 2004/09/24 | 297,000 | 301,000 | 295,000 | 299,000 | 4,898 |
| 2004/09/22 | 308,000 | 308,000 | 299,000 | 304,000 | 5,378 |
| 2004/09/21 | 310,000 | 311,000 | 304,000 | 305,000 | 3,404 |
| 2004/09/17 | 308,000 | 310,000 | 305,000 | 309,000 | 9,089 |
| 2004/09/16 | 311,000 | 313,000 | 309,000 | 310,000 | 4,304 |
| 2004/09/15 | 316,000 | 318,000 | 312,000 | 312,000 | 3,153 |
| 2004/09/14 | 321,000 | 322,000 | 316,000 | 318,000 | 5,082 |
| 2004/09/13 | 316,000 | 322,000 | 314,000 | 320,000 | 7,273 |
| 2004/09/10 | 309,000 | 312,000 | 305,000 | 311,000 | 30,934 |
| 2004/09/09 | 316,000 | 317,000 | 310,000 | 314,000 | 8,393 |
| 2004/09/08 | 320,000 | 323,000 | 317,000 | 317,000 | 3,500 |
| 2004/09/07 | 320,000 | 320,000 | 315,000 | 320,000 | 5,583 |
| 2004/09/06 | 310,000 | 318,000 | 308,000 | 317,000 | 6,261 |
| 2004/09/03 | 316,000 | 317,000 | 306,000 | 307,000 | 6,251 |
| 2004/09/02 | 310,000 | 313,000 | 309,000 | 312,000 | 2,588 |
| 2004/09/01 | 308,000 | 311,000 | 307,000 | 309,000 | 2,046 |
| 2004/08/31 | 310,000 | 310,000 | 304,000 | 307,000 | 4,044 |
| 2004/08/30 | 311,000 | 313,000 | 307,000 | 310,000 | 2,904 |
| 2004/08/27 | 313,000 | 315,000 | 310,000 | 314,000 | 2,136 |
| 2004/08/26 | 319,000 | 319,000 | 311,000 | 313,000 | 4,377 |
| 2004/08/25 | 304,000 | 313,000 | 302,000 | 313,000 | 5,289 |
| 2004/08/24 | 307,000 | 308,000 | 303,000 | 305,000 | 3,492 |
| 2004/08/23 | 305,000 | 308,000 | 304,000 | 304,000 | 2,732 |
| 2004/08/20 | 303,000 | 306,000 | 301,000 | 303,000 | 2,718 |
| 2004/08/19 | 303,000 | 306,000 | 300,000 | 305,000 | 5,235 |
| 2004/08/18 | 297,000 | 300,000 | 296,000 | 299,000 | 4,051 |
| 2004/08/17 | 297,000 | 299,000 | 295,000 | 295,000 | 3,012 |
| 2004/08/16 | 297,000 | 297,000 | 291,000 | 296,000 | 4,148 |
| 2004/08/13 | 298,000 | 301,000 | 295,000 | 295,000 | 9,272 |
| 2004/08/12 | 300,000 | 306,000 | 300,000 | 304,000 | 3,559 |
| 2004/08/11 | 304,000 | 304,000 | 299,000 | 300,000 | 3,720 |
| 2004/08/10 | 294,000 | 302,000 | 293,000 | 300,000 | 5,058 |
| 2004/08/09 | 291,000 | 297,000 | 290,000 | 297,000 | 5,071 |
| 2004/08/06 | 296,000 | 298,000 | 293,000 | 297,000 | 6,781 |
| 2004/08/05 | 301,000 | 303,000 | 294,000 | 300,000 | 6,537 |
| 2004/08/04 | 300,000 | 302,000 | 293,000 | 299,000 | 8,325 |
| 2004/08/03 | 309,000 | 311,000 | 300,000 | 302,000 | 9,523 |
| 2004/08/02 | 313,000 | 314,000 | 303,000 | 307,000 | 10,570 |
| 2004/07/30 | 314,000 | 319,000 | 310,000 | 319,000 | 4,992 |
| 2004/07/29 | 315,000 | 315,000 | 307,000 | 311,000 | 4,426 |
| 2004/07/28 | 314,000 | 316,000 | 311,000 | 314,000 | 5,762 |
| 2004/07/27 | 312,000 | 317,000 | 305,000 | 307,000 | 6,857 |
| 2004/07/26 | 315,000 | 316,000 | 309,000 | 313,000 | 5,556 |
| 2004/07/23 | 320,000 | 320,000 | 315,000 | 317,000 | 3,574 |
| 2004/07/22 | 318,000 | 322,000 | 316,000 | 319,000 | 3,720 |
| 2004/07/21 | 320,000 | 324,000 | 319,000 | 322,000 | 4,081 |
| 2004/07/20 | 318,000 | 321,000 | 313,000 | 316,000 | 7,395 |
| 2004/07/16 | 319,000 | 328,000 | 315,000 | 326,000 | 6,214 |
| 2004/07/15 | 325,000 | 327,000 | 317,000 | 320,000 | 6,746 |
| 2004/07/14 | 338,000 | 339,000 | 323,000 | 323,000 | 6,527 |
| 2004/07/13 | 337,000 | 339,000 | 332,000 | 337,000 | 5,448 |
| 2004/07/12 | 336,000 | 344,000 | 333,000 | 343,000 | 5,636 |
| 2004/07/09 | 324,000 | 337,000 | 323,000 | 331,000 | 8,496 |
| 2004/07/08 | 332,000 | 337,000 | 326,000 | 329,000 | 6,848 |
| 2004/07/07 | 328,000 | 339,000 | 322,000 | 337,000 | 7,253 |
| 2004/07/06 | 334,000 | 341,000 | 331,000 | 333,000 | 4,967 |
| 2004/07/05 | 342,000 | 344,000 | 334,000 | 336,000 | 6,996 |
| 2004/07/02 | 348,000 | 351,000 | 345,000 | 349,000 | 6,020 |
| 2004/07/01 | 360,000 | 364,000 | 356,000 | 358,000 | 10,644 |
| 2004/06/30 | 349,000 | 358,000 | 349,000 | 352,000 | 6,343 |
| 2004/06/29 | 356,000 | 358,000 | 347,000 | 352,000 | 8,739 |
| 2004/06/28 | 346,000 | 359,000 | 345,000 | 355,000 | 12,983 |
| 2004/06/25 | 333,000 | 344,000 | 331,000 | 344,000 | 15,642 |
| 2004/06/24 | 328,000 | 332,000 | 326,000 | 330,000 | 8,033 |
| 2004/06/23 | 331,000 | 332,000 | 321,000 | 323,000 | 12,358 |
| 2004/06/22 | 325,000 | 328,000 | 321,000 | 328,000 | 9,878 |
| 2004/06/21 | 323,000 | 327,000 | 320,000 | 322,000 | 10,882 |
| 2004/06/18 | 321,000 | 322,000 | 313,000 | 315,000 | 6,949 |
| 2004/06/17 | 320,000 | 323,000 | 317,000 | 322,000 | 4,863 |
| 2004/06/16 | 317,000 | 325,000 | 317,000 | 322,000 | 5,458 |
| 2004/06/15 | 318,000 | 320,000 | 313,000 | 315,000 | 5,457 |
| 2004/06/14 | 322,000 | 325,000 | 318,000 | 320,000 | 5,218 |
| 2004/06/11 | 326,000 | 329,000 | 320,000 | 321,000 | 24,032 |
| 2004/06/10 | 321,000 | 329,000 | 319,000 | 326,000 | 5,960 |
| 2004/06/09 | 328,000 | 329,000 | 323,000 | 324,000 | 8,462 |
| 2004/06/08 | 322,000 | 326,000 | 319,000 | 326,000 | 12,248 |
| 2004/06/07 | 314,000 | 320,000 | 313,000 | 317,000 | 7,559 |
| 2004/06/04 | 306,000 | 312,000 | 305,000 | 312,000 | 8,301 |
| 2004/06/03 | 317,000 | 321,000 | 303,000 | 307,000 | 10,542 |
| 2004/06/02 | 321,000 | 321,000 | 314,000 | 316,000 | 7,148 |
| 2004/06/01 | 325,000 | 325,000 | 320,000 | 322,000 | 5,243 |
| 2004/05/31 | 326,000 | 327,000 | 317,000 | 323,000 | 7,493 |
| 2004/05/28 | 326,000 | 329,000 | 323,000 | 325,000 | 6,679 |
| 2004/05/27 | 319,000 | 323,000 | 317,000 | 323,000 | 6,609 |
| 2004/05/26 | 321,000 | 324,000 | 317,000 | 317,000 | 8,238 |
| 2004/05/25 | 326,000 | 327,000 | 311,000 | 316,000 | 11,400 |
| 2004/05/24 | 327,000 | 331,000 | 325,000 | 328,000 | 9,511 |
| 2004/05/21 | 321,000 | 325,000 | 316,000 | 322,000 | 11,044 |
| 2004/05/20 | 324,000 | 325,000 | 308,000 | 314,000 | 17,121 |
| 2004/05/19 | 318,000 | 332,000 | 318,000 | 326,000 | 11,268 |
| 2004/05/18 | 307,000 | 316,000 | 302,000 | 313,000 | 17,921 |
| 2004/05/17 | 330,000 | 330,000 | 308,000 | 310,000 | 13,744 |
| 2004/05/14 | 332,000 | 339,000 | 329,000 | 332,000 | 18,483 |
| 2004/05/13 | 339,000 | 344,000 | 331,000 | 331,000 | 20,084 |
| 2004/05/12 | 346,000 | 347,000 | 333,000 | 339,000 | 25,503 |
| 2004/05/11 | 344,000 | 352,000 | 336,000 | 344,000 | 31,665 |
| 2004/05/10 | 406,000 | 407,000 | 370,000 | 379,000 | 10,529 |
| 2004/05/07 | 415,000 | 419,000 | 413,000 | 414,000 | 5,306 |
| 2004/05/06 | 428,000 | 430,000 | 413,000 | 414,000 | 6,513 |
| 2004/04/30 | 424,000 | 432,000 | 424,000 | 432,000 | 6,483 |
| 2004/04/28 | 441,000 | 441,000 | 433,000 | 434,000 | 4,166 |
| 2004/04/27 | 439,000 | 443,000 | 438,000 | 438,000 | 3,144 |
| 2004/04/26 | 441,000 | 448,000 | 438,000 | 444,000 | 5,781 |
| 2004/04/23 | 448,000 | 448,000 | 439,000 | 440,000 | 7,292 |
| 2004/04/22 | 446,000 | 450,000 | 442,000 | 444,000 | 5,792 |
| 2004/04/21 | 450,000 | 454,000 | 440,000 | 441,000 | 6,449 |
| 2004/04/20 | 442,000 | 456,000 | 437,000 | 449,000 | 7,117 |
| 2004/04/19 | 445,000 | 447,000 | 428,000 | 434,000 | 8,899 |
| 2004/04/16 | 446,000 | 458,000 | 444,000 | 447,000 | 7,159 |
| 2004/04/15 | 465,000 | 475,000 | 450,000 | 451,000 | 8,846 |
| 2004/04/14 | 465,000 | 477,000 | 465,000 | 469,000 | 5,273 |
| 2004/04/13 | 484,000 | 488,000 | 472,000 | 474,000 | 6,301 |
| 2004/04/12 | 471,000 | 480,000 | 470,000 | 477,000 | 4,957 |
| 2004/04/09 | 480,000 | 480,000 | 467,000 | 470,000 | 10,186 |
| 2004/04/08 | 480,000 | 484,000 | 470,000 | 480,000 | 7,242 |
| 2004/04/07 | 494,000 | 497,000 | 481,000 | 484,000 | 9,251 |
| 2004/04/06 | 496,000 | 500,000 | 487,000 | 493,000 | 14,788 |
| 2004/04/05 | 467,000 | 488,000 | 466,000 | 486,000 | 17,376 |
| 2004/04/02 | 450,000 | 457,000 | 446,000 | 457,000 | 9,647 |
| 2004/04/01 | 447,000 | 448,000 | 438,000 | 445,000 | 8,939 |
| 2004/03/31 | 438,000 | 443,000 | 433,000 | 442,000 | 5,300 |
| 2004/03/30 | 446,000 | 448,000 | 434,000 | 437,000 | 5,812 |
| 2004/03/29 | 436,000 | 446,000 | 433,000 | 441,000 | 9,313 |
| 2004/03/26 | 429,000 | 433,000 | 425,000 | 433,000 | 6,995 |
| 2004/03/25 | 413,000 | 426,000 | 410,000 | 424,000 | 7,504 |
| 2004/03/24 | 410,000 | 413,000 | 405,000 | 409,000 | 6,305 |
| 2004/03/23 | 406,000 | 420,000 | 397,000 | 415,000 | 7,313 |
| 2004/03/22 | 412,000 | 416,000 | 410,000 | 411,000 | 2,960 |
| 2004/03/19 | 420,000 | 425,000 | 415,000 | 417,000 | 4,031 |
| 2004/03/18 | 425,000 | 428,000 | 417,000 | 422,000 | 7,014 |
| 2004/03/17 | 409,000 | 420,000 | 409,000 | 415,000 | 6,877 |
| 2004/03/16 | 409,000 | 413,000 | 405,000 | 406,000 | 6,440 |
| 2004/03/15 | 415,000 | 416,000 | 410,000 | 414,000 | 5,688 |
| 2004/03/12 | 416,000 | 420,000 | 405,000 | 409,000 | 35,688 |
| 2004/03/11 | 416,000 | 436,000 | 416,000 | 431,000 | 10,535 |
| 2004/03/10 | 432,000 | 434,000 | 423,000 | 426,000 | 6,637 |
| 2004/03/09 | 423,000 | 436,000 | 423,000 | 436,000 | 6,255 |
| 2004/03/08 | 435,000 | 437,000 | 425,000 | 425,000 | 6,456 |
| 2004/03/05 | 430,000 | 433,000 | 423,000 | 430,000 | 5,848 |
| 2004/03/04 | 418,000 | 430,000 | 416,000 | 429,000 | 9,451 |
| 2004/03/03 | 414,000 | 418,000 | 409,000 | 418,000 | 8,066 |
| 2004/03/02 | 413,000 | 415,000 | 409,000 | 411,000 | 8,638 |
| 2004/03/01 | 397,000 | 412,000 | 395,000 | 405,000 | 10,079 |
| 2004/02/27 | 392,000 | 402,000 | 388,000 | 397,000 | 8,124 |
| 2004/02/26 | 390,000 | 395,000 | 385,000 | 395,000 | 3,645 |
| 2004/02/25 | 383,000 | 388,000 | 379,000 | 385,000 | 4,056 |
| 2004/02/24 | 396,000 | 397,000 | 375,000 | 375,000 | 5,824 |
| 2004/02/23 | 391,000 | 398,000 | 388,000 | 394,000 | 5,087 |
| 2004/02/20 | 389,000 | 390,000 | 385,000 | 390,000 | 2,691 |
| 2004/02/19 | 390,000 | 393,000 | 385,000 | 385,000 | 6,415 |
| 2004/02/18 | 397,000 | 400,000 | 385,000 | 385,000 | 6,339 |
| 2004/02/17 | 382,000 | 393,000 | 380,000 | 392,000 | 6,038 |
| 2004/02/16 | 378,000 | 385,000 | 375,000 | 383,000 | 5,458 |
| 2004/02/13 | 361,000 | 380,000 | 361,000 | 380,000 | 10,667 |
| 2004/02/12 | 365,000 | 374,000 | 364,000 | 365,000 | 8,896 |
| 2004/02/10 | 374,000 | 375,000 | 363,000 | 367,000 | 8,578 |
| 2004/02/09 | 386,000 | 388,000 | 371,000 | 373,000 | 9,853 |
| 2004/02/06 | 382,000 | 384,000 | 379,000 | 384,000 | 6,137 |
| 2004/02/05 | 380,000 | 387,000 | 379,000 | 385,000 | 5,765 |
| 2004/02/04 | 393,000 | 393,000 | 381,000 | 381,000 | 11,127 |
| 2004/02/03 | 402,000 | 404,000 | 391,000 | 398,000 | 6,859 |
| 2004/02/02 | 408,000 | 410,000 | 402,000 | 402,000 | 3,017 |
| 2004/01/30 | 408,000 | 414,000 | 405,000 | 407,000 | 4,124 |
| 2004/01/29 | 406,000 | 411,000 | 401,000 | 408,000 | 7,275 |
| 2004/01/28 | 410,000 | 420,000 | 409,000 | 411,000 | 6,339 |
| 2004/01/27 | 430,000 | 433,000 | 416,000 | 419,000 | 5,415 |
| 2004/01/26 | 426,000 | 433,000 | 423,000 | 427,000 | 3,533 |
| 2004/01/23 | 434,000 | 442,000 | 428,000 | 436,000 | 5,844 |
| 2004/01/22 | 453,000 | 453,000 | 435,000 | 435,000 | 7,002 |
| 2004/01/21 | 446,000 | 454,000 | 443,000 | 443,000 | 9,372 |
| 2004/01/20 | 442,000 | 460,000 | 437,000 | 451,000 | 13,647 |
| 2004/01/19 | 430,000 | 439,000 | 425,000 | 439,000 | 6,934 |
| 2004/01/16 | 412,000 | 422,000 | 412,000 | 421,000 | 4,875 |
| 2004/01/15 | 430,000 | 435,000 | 413,000 | 414,000 | 5,891 |
| 2004/01/14 | 426,000 | 432,000 | 422,000 | 426,000 | 4,539 |
| 2004/01/13 | 438,000 | 448,000 | 425,000 | 432,000 | 12,035 |
| 2004/01/09 | 419,000 | 438,000 | 414,000 | 433,000 | 15,821 |
| 2004/01/08 | 397,000 | 413,000 | 396,000 | 409,000 | 7,032 |
| 2004/01/07 | 403,000 | 403,000 | 396,000 | 396,000 | 4,231 |
| 2004/01/06 | 410,000 | 412,000 | 397,000 | 398,000 | 5,623 |
| 2004/01/05 | 411,000 | 414,000 | 404,000 | 404,000 | 3,174 |