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 |
|---|---|---|---|---|---|
| 2009/12/30 | 291,400 | 293,100 | 288,400 | 289,100 | 5,571 |
| 2009/12/29 | 286,000 | 291,500 | 284,300 | 290,300 | 10,161 |
| 2009/12/28 | 284,900 | 287,900 | 283,400 | 286,500 | 6,116 |
| 2009/12/25 | 283,500 | 284,600 | 280,100 | 282,800 | 3,703 |
| 2009/12/24 | 277,300 | 285,600 | 276,800 | 283,600 | 9,763 |
| 2009/12/22 | 280,000 | 281,300 | 275,700 | 281,300 | 7,258 |
| 2009/12/21 | 277,900 | 279,200 | 275,000 | 278,100 | 4,062 |
| 2009/12/18 | 271,600 | 276,800 | 269,400 | 275,900 | 6,980 |
| 2009/12/17 | 275,900 | 278,900 | 274,900 | 275,300 | 5,444 |
| 2009/12/16 | 271,900 | 277,700 | 271,000 | 277,100 | 8,219 |
| 2009/12/15 | 268,600 | 271,900 | 266,200 | 271,400 | 3,208 |
| 2009/12/14 | 275,100 | 275,200 | 268,200 | 271,200 | 5,164 |
| 2009/12/11 | 270,100 | 272,400 | 265,300 | 271,100 | 28,654 |
| 2009/12/10 | 271,500 | 272,700 | 265,000 | 267,000 | 7,587 |
| 2009/12/09 | 270,600 | 273,800 | 270,100 | 272,500 | 3,488 |
| 2009/12/08 | 269,000 | 274,000 | 267,000 | 273,900 | 4,976 |
| 2009/12/07 | 270,100 | 274,200 | 270,000 | 273,700 | 5,225 |
| 2009/12/04 | 271,100 | 272,900 | 268,600 | 270,000 | 9,571 |
| 2009/12/03 | 270,000 | 274,000 | 268,200 | 273,900 | 11,875 |
| 2009/12/02 | 254,400 | 266,400 | 252,600 | 262,600 | 24,678 |
| 2009/12/01 | 246,900 | 251,700 | 243,300 | 250,400 | 10,967 |
| 2009/11/30 | 245,700 | 245,700 | 237,600 | 244,900 | 10,837 |
| 2009/11/27 | 244,700 | 246,600 | 242,200 | 242,500 | 13,027 |
| 2009/11/26 | 251,600 | 255,200 | 251,200 | 252,700 | 4,261 |
| 2009/11/25 | 257,400 | 258,700 | 254,600 | 255,600 | 4,756 |
| 2009/11/24 | 255,200 | 257,600 | 252,800 | 253,400 | 5,926 |
| 2009/11/20 | 255,000 | 260,800 | 255,000 | 257,600 | 5,872 |
| 2009/11/19 | 261,700 | 264,000 | 256,400 | 257,400 | 8,180 |
| 2009/11/18 | 255,900 | 263,400 | 255,200 | 257,700 | 7,289 |
| 2009/11/17 | 263,900 | 264,900 | 259,100 | 259,900 | 6,364 |
| 2009/11/16 | 263,100 | 267,000 | 261,200 | 265,500 | 8,540 |
| 2009/11/13 | 257,500 | 265,200 | 257,500 | 260,400 | 11,612 |
| 2009/11/12 | 262,000 | 262,000 | 257,800 | 258,900 | 6,723 |
| 2009/11/11 | 258,100 | 262,800 | 256,900 | 258,000 | 8,781 |
| 2009/11/10 | 263,100 | 264,900 | 260,400 | 262,100 | 7,112 |
| 2009/11/09 | 261,900 | 261,900 | 254,600 | 259,400 | 7,220 |
| 2009/11/06 | 261,400 | 262,900 | 258,500 | 260,100 | 7,787 |
| 2009/11/05 | 255,000 | 257,800 | 253,000 | 257,400 | 8,636 |
| 2009/11/04 | 257,500 | 258,900 | 252,500 | 258,900 | 7,856 |
| 2009/11/02 | 259,900 | 263,300 | 259,200 | 259,200 | 14,874 |
| 2009/10/30 | 267,000 | 267,500 | 261,500 | 263,900 | 7,875 |
| 2009/10/29 | 268,000 | 269,400 | 260,500 | 263,100 | 13,424 |
| 2009/10/28 | 275,900 | 277,700 | 270,900 | 271,300 | 7,976 |
| 2009/10/27 | 271,000 | 277,300 | 270,500 | 274,000 | 6,308 |
| 2009/10/26 | 270,300 | 274,500 | 270,000 | 272,900 | 4,295 |
| 2009/10/23 | 271,800 | 275,100 | 271,000 | 273,400 | 7,995 |
| 2009/10/22 | 277,000 | 278,600 | 270,300 | 272,900 | 9,817 |
| 2009/10/21 | 281,000 | 284,300 | 279,600 | 282,600 | 4,625 |
| 2009/10/20 | 286,500 | 286,500 | 280,700 | 283,000 | 5,610 |
| 2009/10/19 | 283,600 | 283,600 | 278,000 | 279,700 | 7,033 |
| 2009/10/16 | 280,000 | 284,400 | 278,500 | 281,100 | 8,520 |
| 2009/10/15 | 275,200 | 278,800 | 274,100 | 278,400 | 9,741 |
| 2009/10/14 | 270,900 | 274,800 | 268,600 | 271,200 | 8,869 |
| 2009/10/13 | 266,200 | 268,800 | 264,000 | 267,000 | 7,895 |
| 2009/10/09 | 267,700 | 269,600 | 263,800 | 268,800 | 15,844 |
| 2009/10/08 | 269,600 | 269,600 | 264,000 | 265,000 | 7,953 |
| 2009/10/07 | 268,500 | 268,500 | 264,200 | 265,600 | 10,012 |
| 2009/10/06 | 267,000 | 269,400 | 262,500 | 267,700 | 10,112 |
| 2009/10/05 | 268,000 | 272,000 | 265,600 | 266,000 | 8,575 |
| 2009/10/02 | 264,700 | 266,800 | 264,700 | 266,700 | 16,799 |
| 2009/10/01 | 287,700 | 287,700 | 276,300 | 276,600 | 14,981 |
| 2009/09/30 | 286,000 | 288,900 | 283,100 | 287,600 | 8,966 |
| 2009/09/29 | 297,500 | 297,500 | 290,200 | 293,900 | 7,260 |
| 2009/09/28 | 291,900 | 294,600 | 288,000 | 289,500 | 5,382 |
| 2009/09/25 | 296,800 | 296,900 | 288,800 | 293,600 | 7,941 |
| 2009/09/24 | 290,600 | 296,200 | 288,400 | 295,800 | 11,180 |
| 2009/09/18 | 299,000 | 302,000 | 294,600 | 294,600 | 10,893 |
| 2009/09/17 | 298,800 | 302,000 | 298,800 | 301,000 | 6,205 |
| 2009/09/16 | 303,000 | 305,000 | 298,400 | 299,400 | 8,215 |
| 2009/09/15 | 306,000 | 306,000 | 301,000 | 301,000 | 4,683 |
| 2009/09/14 | 310,000 | 314,000 | 302,000 | 304,000 | 8,110 |
| 2009/09/11 | 321,000 | 321,000 | 314,000 | 314,000 | 30,270 |
| 2009/09/10 | 312,000 | 319,000 | 310,000 | 319,000 | 7,094 |
| 2009/09/09 | 306,000 | 312,000 | 305,000 | 307,000 | 4,275 |
| 2009/09/08 | 310,000 | 310,000 | 305,000 | 308,000 | 4,202 |
| 2009/09/07 | 311,000 | 311,000 | 306,000 | 308,000 | 2,806 |
| 2009/09/04 | 308,000 | 308,000 | 303,000 | 307,000 | 4,895 |
| 2009/09/03 | 308,000 | 309,000 | 305,000 | 307,000 | 4,678 |
| 2009/09/02 | 319,000 | 320,000 | 306,000 | 306,000 | 8,813 |
| 2009/09/01 | 318,000 | 322,000 | 317,000 | 318,000 | 4,164 |
| 2009/08/31 | 319,000 | 325,000 | 316,000 | 317,000 | 7,166 |
| 2009/08/28 | 310,000 | 314,000 | 308,000 | 311,000 | 5,058 |
| 2009/08/27 | 316,000 | 317,000 | 309,000 | 310,000 | 5,584 |
| 2009/08/26 | 317,000 | 320,000 | 314,000 | 319,000 | 7,855 |
| 2009/08/25 | 317,000 | 320,000 | 313,000 | 316,000 | 8,256 |
| 2009/08/24 | 324,000 | 324,000 | 319,000 | 322,000 | 5,801 |
| 2009/08/21 | 319,000 | 320,000 | 312,000 | 318,000 | 7,713 |
| 2009/08/20 | 307,000 | 317,000 | 305,000 | 315,000 | 5,272 |
| 2009/08/19 | 309,000 | 311,000 | 303,000 | 305,000 | 5,343 |
| 2009/08/18 | 313,000 | 318,000 | 307,000 | 310,000 | 4,035 |
| 2009/08/17 | 316,000 | 317,000 | 308,000 | 308,000 | 4,285 |
| 2009/08/14 | 321,000 | 322,000 | 318,000 | 319,000 | 11,775 |
| 2009/08/13 | 322,000 | 325,000 | 315,000 | 316,000 | 6,804 |
| 2009/08/12 | 321,000 | 325,000 | 320,000 | 322,000 | 4,252 |
| 2009/08/11 | 325,000 | 329,000 | 324,000 | 326,000 | 6,059 |
| 2009/08/10 | 329,000 | 330,000 | 321,000 | 323,000 | 7,810 |
| 2009/08/07 | 324,000 | 326,000 | 320,000 | 324,000 | 6,323 |
| 2009/08/06 | 314,000 | 323,000 | 314,000 | 321,000 | 5,883 |
| 2009/08/05 | 320,000 | 322,000 | 316,000 | 316,000 | 6,811 |
| 2009/08/04 | 310,000 | 319,000 | 310,000 | 315,000 | 10,404 |
| 2009/08/03 | 313,000 | 315,000 | 312,000 | 312,000 | 3,986 |
| 2009/07/31 | 311,000 | 319,000 | 310,000 | 319,000 | 8,092 |
| 2009/07/30 | 314,000 | 316,000 | 302,000 | 306,000 | 8,847 |
| 2009/07/29 | 311,000 | 317,000 | 310,000 | 314,000 | 5,756 |
| 2009/07/28 | 312,000 | 317,000 | 311,000 | 315,000 | 8,657 |
| 2009/07/27 | 306,000 | 312,000 | 304,000 | 307,000 | 8,929 |
| 2009/07/24 | 303,000 | 304,000 | 299,000 | 304,000 | 5,667 |
| 2009/07/23 | 298,900 | 303,000 | 298,300 | 299,300 | 5,973 |
| 2009/07/22 | 300,000 | 303,000 | 297,000 | 298,200 | 9,739 |
| 2009/07/21 | 291,000 | 293,300 | 288,500 | 292,000 | 7,570 |
| 2009/07/17 | 291,500 | 291,800 | 287,300 | 290,900 | 3,881 |
| 2009/07/16 | 294,400 | 295,100 | 287,900 | 291,000 | 7,092 |
| 2009/07/15 | 290,000 | 294,100 | 288,100 | 292,200 | 7,059 |
| 2009/07/14 | 285,000 | 288,000 | 282,600 | 286,500 | 6,351 |
| 2009/07/13 | 284,500 | 290,500 | 283,900 | 284,400 | 8,221 |
| 2009/07/10 | 291,200 | 294,300 | 285,000 | 292,500 | 16,175 |
| 2009/07/09 | 295,200 | 298,000 | 288,900 | 291,300 | 10,611 |
| 2009/07/08 | 299,000 | 303,000 | 298,000 | 299,200 | 9,555 |
| 2009/07/07 | 305,000 | 307,000 | 302,000 | 302,000 | 8,934 |
| 2009/07/06 | 304,000 | 309,000 | 303,000 | 304,000 | 6,324 |
| 2009/07/03 | 306,000 | 309,000 | 304,000 | 308,000 | 6,644 |
| 2009/07/02 | 309,000 | 313,000 | 304,000 | 311,000 | 8,598 |
| 2009/07/01 | 302,000 | 313,000 | 302,000 | 304,000 | 11,342 |
| 2009/06/30 | 313,000 | 316,000 | 312,000 | 312,000 | 6,339 |
| 2009/06/29 | 307,000 | 312,000 | 306,000 | 306,000 | 7,166 |
| 2009/06/26 | 306,000 | 306,000 | 298,000 | 302,000 | 14,798 |
| 2009/06/25 | 299,000 | 308,000 | 299,000 | 306,000 | 7,958 |
| 2009/06/24 | 308,000 | 309,000 | 302,000 | 303,000 | 8,482 |
| 2009/06/23 | 314,000 | 314,000 | 309,000 | 313,000 | 12,660 |
| 2009/06/22 | 307,000 | 315,000 | 307,000 | 314,000 | 4,193 |
| 2009/06/19 | 306,000 | 309,000 | 303,000 | 309,000 | 7,862 |
| 2009/06/18 | 305,000 | 307,000 | 302,000 | 306,000 | 5,771 |
| 2009/06/17 | 308,000 | 312,000 | 301,000 | 310,000 | 6,665 |
| 2009/06/16 | 305,000 | 313,000 | 301,000 | 308,000 | 7,434 |
| 2009/06/15 | 312,000 | 316,000 | 304,000 | 309,000 | 12,653 |
| 2009/06/12 | 314,000 | 323,000 | 311,000 | 317,000 | 38,183 |
| 2009/06/11 | 300,000 | 309,000 | 299,400 | 307,000 | 15,134 |
| 2009/06/10 | 288,100 | 299,800 | 288,000 | 298,500 | 10,922 |
| 2009/06/09 | 286,400 | 291,100 | 285,300 | 290,200 | 8,047 |
| 2009/06/08 | 282,500 | 287,500 | 282,500 | 285,400 | 4,898 |
| 2009/06/05 | 287,000 | 287,500 | 285,000 | 285,800 | 6,701 |
| 2009/06/04 | 279,000 | 282,500 | 278,000 | 280,800 | 7,623 |
| 2009/06/03 | 290,500 | 290,500 | 284,700 | 286,100 | 6,144 |
| 2009/06/02 | 292,300 | 292,300 | 286,500 | 287,300 | 6,630 |
| 2009/06/01 | 285,000 | 293,400 | 282,000 | 288,300 | 11,182 |
| 2009/05/29 | 281,000 | 285,000 | 278,600 | 283,200 | 16,253 |
| 2009/05/28 | 272,500 | 274,700 | 270,600 | 270,800 | 7,025 |
| 2009/05/27 | 267,000 | 273,500 | 266,800 | 272,600 | 10,625 |
| 2009/05/26 | 267,000 | 268,800 | 262,500 | 265,200 | 6,087 |
| 2009/05/25 | 262,100 | 269,400 | 262,100 | 267,600 | 8,910 |
| 2009/05/22 | 263,000 | 265,900 | 261,100 | 264,700 | 6,692 |
| 2009/05/21 | 264,100 | 264,100 | 261,200 | 262,900 | 8,632 |
| 2009/05/20 | 272,800 | 273,000 | 264,300 | 265,700 | 12,074 |
| 2009/05/19 | 265,000 | 270,700 | 261,300 | 268,800 | 12,808 |
| 2009/05/18 | 258,000 | 260,300 | 256,100 | 259,900 | 9,895 |
| 2009/05/15 | 259,000 | 262,800 | 259,000 | 262,000 | 11,706 |
| 2009/05/14 | 262,900 | 264,700 | 258,000 | 263,000 | 14,915 |
| 2009/05/13 | 260,000 | 269,100 | 259,300 | 266,900 | 11,913 |
| 2009/05/12 | 264,000 | 268,000 | 263,500 | 265,600 | 7,618 |
| 2009/05/11 | 265,000 | 270,000 | 262,500 | 268,000 | 14,217 |
| 2009/05/08 | 271,000 | 273,500 | 268,700 | 270,200 | 10,617 |
| 2009/05/07 | 270,000 | 272,000 | 266,600 | 269,000 | 8,197 |
| 2009/05/01 | 258,100 | 265,000 | 258,100 | 263,900 | 5,482 |
| 2009/04/30 | 258,800 | 263,500 | 257,300 | 258,200 | 7,302 |
| 2009/04/28 | 253,500 | 259,300 | 253,500 | 253,600 | 6,699 |
| 2009/04/27 | 261,800 | 263,500 | 256,500 | 259,000 | 5,741 |
| 2009/04/24 | 254,900 | 258,900 | 253,400 | 257,800 | 8,215 |
| 2009/04/23 | 252,500 | 258,200 | 250,600 | 258,100 | 11,297 |
| 2009/04/22 | 262,700 | 262,900 | 253,900 | 256,500 | 10,035 |
| 2009/04/21 | 260,500 | 263,900 | 257,300 | 259,100 | 8,951 |
| 2009/04/20 | 262,800 | 267,000 | 259,200 | 264,600 | 7,904 |
| 2009/04/17 | 261,000 | 263,000 | 258,100 | 262,500 | 14,868 |
| 2009/04/16 | 257,700 | 261,700 | 250,200 | 253,000 | 11,183 |
| 2009/04/15 | 257,000 | 258,800 | 253,100 | 253,700 | 7,907 |
| 2009/04/14 | 256,200 | 259,600 | 252,900 | 257,500 | 10,676 |
| 2009/04/13 | 262,400 | 264,500 | 257,600 | 258,700 | 5,944 |
| 2009/04/10 | 270,000 | 270,000 | 263,100 | 265,700 | 13,209 |
| 2009/04/09 | 257,100 | 262,800 | 257,100 | 261,500 | 14,783 |
| 2009/04/08 | 258,400 | 260,000 | 253,300 | 257,100 | 16,363 |
| 2009/04/07 | 275,800 | 276,900 | 263,900 | 266,400 | 21,686 |
| 2009/04/06 | 283,000 | 283,200 | 277,700 | 281,000 | 11,202 |
| 2009/04/03 | 280,700 | 280,900 | 272,500 | 276,300 | 11,804 |
| 2009/04/02 | 278,000 | 281,300 | 270,600 | 280,800 | 11,176 |
| 2009/04/01 | 269,800 | 277,000 | 260,400 | 277,000 | 11,098 |
| 2009/03/31 | 270,000 | 278,300 | 265,700 | 267,200 | 10,211 |
| 2009/03/30 | 282,400 | 283,800 | 270,900 | 270,900 | 9,651 |
| 2009/03/27 | 281,600 | 285,100 | 275,400 | 279,200 | 7,772 |
| 2009/03/26 | 272,200 | 282,500 | 266,000 | 281,500 | 12,603 |
| 2009/03/25 | 272,200 | 277,400 | 264,900 | 275,200 | 14,245 |
| 2009/03/24 | 265,000 | 268,300 | 259,100 | 268,300 | 16,844 |
| 2009/03/23 | 250,000 | 258,600 | 249,100 | 257,800 | 12,386 |
| 2009/03/19 | 265,000 | 265,400 | 257,700 | 260,000 | 6,926 |
| 2009/03/18 | 254,900 | 261,800 | 249,500 | 261,000 | 8,943 |
| 2009/03/17 | 249,000 | 254,900 | 247,200 | 254,800 | 7,278 |
| 2009/03/16 | 250,000 | 254,800 | 248,500 | 248,500 | 9,370 |
| 2009/03/13 | 244,900 | 249,700 | 240,700 | 243,800 | 37,849 |
| 2009/03/12 | 224,300 | 231,400 | 224,300 | 227,700 | 9,590 |
| 2009/03/11 | 228,000 | 231,600 | 225,600 | 228,300 | 15,025 |
| 2009/03/10 | 225,000 | 230,000 | 222,700 | 225,200 | 11,622 |
| 2009/03/09 | 237,500 | 241,900 | 227,100 | 227,100 | 15,523 |
| 2009/03/06 | 231,000 | 236,200 | 223,700 | 233,500 | 14,482 |
| 2009/03/05 | 227,800 | 236,900 | 227,100 | 231,600 | 9,571 |
| 2009/03/04 | 221,800 | 228,600 | 221,600 | 227,000 | 10,494 |
| 2009/03/03 | 229,100 | 229,500 | 221,900 | 225,700 | 11,187 |
| 2009/03/02 | 233,600 | 237,600 | 230,700 | 233,100 | 11,722 |
| 2009/02/27 | 241,000 | 246,800 | 238,000 | 245,600 | 15,495 |
| 2009/02/26 | 230,000 | 240,100 | 229,000 | 235,700 | 12,460 |
| 2009/02/25 | 226,700 | 229,900 | 224,400 | 229,400 | 10,947 |
| 2009/02/24 | 230,000 | 230,000 | 221,100 | 226,300 | 11,934 |
| 2009/02/23 | 224,100 | 230,600 | 223,200 | 230,300 | 12,559 |
| 2009/02/20 | 238,000 | 241,300 | 231,100 | 232,100 | 8,697 |
| 2009/02/19 | 244,000 | 247,800 | 239,000 | 240,200 | 9,303 |
| 2009/02/18 | 255,100 | 255,400 | 244,000 | 244,300 | 10,392 |
| 2009/02/17 | 244,100 | 252,800 | 244,000 | 251,100 | 9,940 |
| 2009/02/16 | 248,300 | 249,900 | 245,300 | 247,100 | 7,714 |
| 2009/02/13 | 251,800 | 256,900 | 245,000 | 251,000 | 13,671 |
| 2009/02/12 | 247,600 | 249,700 | 244,100 | 247,800 | 12,874 |
| 2009/02/10 | 263,000 | 264,100 | 250,700 | 251,600 | 13,703 |
| 2009/02/09 | 272,000 | 276,900 | 258,800 | 259,000 | 13,633 |
| 2009/02/06 | 264,900 | 272,900 | 263,500 | 272,000 | 12,699 |
| 2009/02/05 | 265,000 | 265,000 | 259,300 | 260,900 | 14,959 |
| 2009/02/04 | 274,200 | 274,300 | 256,900 | 268,200 | 16,083 |
| 2009/02/03 | 280,000 | 285,000 | 273,200 | 273,600 | 11,045 |
| 2009/02/02 | 279,700 | 290,000 | 278,200 | 282,000 | 11,397 |
| 2009/01/30 | 288,600 | 291,700 | 278,100 | 291,700 | 14,616 |
| 2009/01/29 | 279,100 | 288,600 | 276,700 | 288,600 | 22,336 |
| 2009/01/28 | 274,900 | 275,800 | 267,200 | 275,100 | 9,820 |
| 2009/01/27 | 271,700 | 274,000 | 265,300 | 272,300 | 16,996 |
| 2009/01/26 | 270,000 | 271,000 | 263,900 | 267,000 | 14,987 |
| 2009/01/23 | 282,000 | 282,000 | 271,500 | 271,500 | 21,676 |
| 2009/01/22 | 288,800 | 298,000 | 285,400 | 298,000 | 17,831 |
| 2009/01/21 | 282,000 | 286,800 | 276,600 | 278,400 | 22,009 |
| 2009/01/20 | 299,200 | 300,000 | 291,000 | 293,000 | 13,585 |
| 2009/01/19 | 298,600 | 306,000 | 298,500 | 302,000 | 11,587 |
| 2009/01/16 | 305,000 | 306,000 | 291,800 | 294,600 | 24,989 |
| 2009/01/15 | 309,000 | 313,000 | 301,000 | 306,000 | 15,373 |
| 2009/01/14 | 320,000 | 330,000 | 318,000 | 325,000 | 8,482 |
| 2009/01/13 | 318,000 | 320,000 | 314,000 | 316,000 | 8,641 |
| 2009/01/09 | 338,000 | 341,000 | 329,000 | 331,000 | 11,069 |
| 2009/01/08 | 335,000 | 346,000 | 331,000 | 337,000 | 9,350 |
| 2009/01/07 | 362,000 | 362,000 | 343,000 | 345,000 | 9,669 |
| 2009/01/06 | 365,000 | 367,000 | 359,000 | 361,000 | 6,111 |
| 2009/01/05 | 363,000 | 364,000 | 359,000 | 361,000 | 2,448 |