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 |
|---|---|---|---|---|---|
| 2010/12/30 | 284,500 | 286,000 | 279,700 | 281,100 | 5,643 |
| 2010/12/29 | 284,800 | 287,500 | 282,700 | 286,100 | 3,701 |
| 2010/12/28 | 284,700 | 286,400 | 283,100 | 283,100 | 3,488 |
| 2010/12/27 | 283,000 | 287,700 | 282,300 | 287,000 | 4,739 |
| 2010/12/24 | 280,500 | 283,500 | 280,500 | 282,700 | 4,160 |
| 2010/12/22 | 284,000 | 286,700 | 283,700 | 284,900 | 8,387 |
| 2010/12/21 | 284,600 | 288,600 | 283,600 | 287,900 | 8,361 |
| 2010/12/20 | 280,800 | 284,400 | 280,100 | 282,300 | 8,097 |
| 2010/12/17 | 282,200 | 284,800 | 281,500 | 283,500 | 12,513 |
| 2010/12/16 | 286,000 | 288,700 | 284,700 | 286,100 | 5,999 |
| 2010/12/15 | 288,200 | 288,500 | 284,500 | 286,400 | 8,199 |
| 2010/12/14 | 289,400 | 289,900 | 286,900 | 288,200 | 7,118 |
| 2010/12/13 | 284,900 | 289,500 | 284,200 | 289,100 | 7,399 |
| 2010/12/10 | 294,800 | 294,800 | 284,500 | 286,600 | 38,838 |
| 2010/12/09 | 290,000 | 291,500 | 287,900 | 289,900 | 9,410 |
| 2010/12/08 | 286,200 | 291,300 | 285,500 | 289,700 | 8,880 |
| 2010/12/07 | 282,600 | 287,200 | 281,400 | 286,100 | 8,486 |
| 2010/12/06 | 284,200 | 286,900 | 284,000 | 285,900 | 8,396 |
| 2010/12/03 | 283,000 | 287,900 | 281,500 | 284,200 | 9,725 |
| 2010/12/02 | 277,800 | 280,700 | 276,100 | 278,800 | 9,810 |
| 2010/12/01 | 272,500 | 273,700 | 270,400 | 271,900 | 6,748 |
| 2010/11/30 | 276,800 | 278,000 | 271,300 | 271,300 | 9,352 |
| 2010/11/29 | 276,500 | 279,200 | 273,400 | 276,800 | 9,491 |
| 2010/11/26 | 270,300 | 275,200 | 270,000 | 272,200 | 5,197 |
| 2010/11/25 | 269,800 | 273,000 | 268,600 | 272,500 | 7,631 |
| 2010/11/24 | 270,100 | 273,000 | 267,500 | 270,800 | 8,038 |
| 2010/11/22 | 269,500 | 275,600 | 266,700 | 275,100 | 10,855 |
| 2010/11/19 | 272,000 | 274,000 | 265,400 | 266,000 | 9,035 |
| 2010/11/18 | 261,500 | 270,000 | 261,300 | 270,000 | 8,629 |
| 2010/11/17 | 257,200 | 262,900 | 257,200 | 261,600 | 6,006 |
| 2010/11/16 | 266,000 | 268,900 | 261,500 | 261,800 | 7,497 |
| 2010/11/15 | 264,600 | 267,100 | 262,800 | 266,200 | 7,207 |
| 2010/11/12 | 267,700 | 269,700 | 265,000 | 265,000 | 10,348 |
| 2010/11/11 | 271,100 | 272,500 | 267,400 | 270,800 | 7,814 |
| 2010/11/10 | 265,000 | 271,800 | 262,100 | 271,300 | 12,406 |
| 2010/11/09 | 261,000 | 264,700 | 260,000 | 260,700 | 11,706 |
| 2010/11/08 | 270,300 | 270,800 | 266,300 | 267,100 | 8,076 |
| 2010/11/05 | 261,000 | 270,200 | 260,500 | 270,000 | 16,504 |
| 2010/11/04 | 247,500 | 260,300 | 241,100 | 260,300 | 22,732 |
| 2010/11/02 | 248,000 | 252,100 | 248,000 | 248,000 | 9,291 |
| 2010/11/01 | 249,000 | 252,500 | 247,800 | 250,200 | 8,832 |
| 2010/10/29 | 251,200 | 251,800 | 247,100 | 247,300 | 8,312 |
| 2010/10/28 | 248,700 | 251,900 | 247,000 | 250,700 | 12,968 |
| 2010/10/27 | 246,200 | 252,500 | 245,100 | 252,200 | 11,587 |
| 2010/10/26 | 250,500 | 251,400 | 247,300 | 249,400 | 7,796 |
| 2010/10/25 | 249,000 | 254,500 | 248,900 | 249,500 | 7,564 |
| 2010/10/22 | 255,000 | 255,000 | 250,600 | 251,100 | 6,707 |
| 2010/10/21 | 254,200 | 255,000 | 247,700 | 250,600 | 11,440 |
| 2010/10/20 | 245,800 | 248,200 | 244,400 | 247,000 | 8,455 |
| 2010/10/19 | 248,600 | 253,000 | 248,200 | 249,900 | 6,411 |
| 2010/10/18 | 246,900 | 250,200 | 245,400 | 249,500 | 8,479 |
| 2010/10/15 | 250,200 | 251,800 | 245,400 | 245,400 | 12,371 |
| 2010/10/14 | 251,900 | 255,700 | 249,800 | 253,900 | 9,762 |
| 2010/10/13 | 253,500 | 255,200 | 247,000 | 247,300 | 9,782 |
| 2010/10/12 | 260,200 | 260,700 | 250,200 | 250,400 | 9,850 |
| 2010/10/08 | 259,500 | 259,900 | 254,300 | 255,200 | 13,911 |
| 2010/10/07 | 257,800 | 261,100 | 257,500 | 259,200 | 7,396 |
| 2010/10/06 | 257,600 | 260,400 | 253,500 | 259,800 | 11,890 |
| 2010/10/05 | 250,200 | 255,300 | 249,400 | 254,700 | 11,928 |
| 2010/10/04 | 257,600 | 257,600 | 246,700 | 248,600 | 18,715 |
| 2010/10/01 | 263,300 | 263,500 | 253,800 | 257,500 | 18,651 |
| 2010/09/30 | 272,500 | 273,500 | 263,600 | 263,900 | 10,237 |
| 2010/09/29 | 269,300 | 276,700 | 269,300 | 272,400 | 11,033 |
| 2010/09/28 | 273,400 | 275,400 | 269,800 | 270,300 | 5,620 |
| 2010/09/27 | 278,300 | 278,500 | 274,600 | 277,100 | 5,931 |
| 2010/09/24 | 273,500 | 279,400 | 270,900 | 274,900 | 8,973 |
| 2010/09/22 | 277,000 | 281,100 | 274,500 | 278,500 | 9,208 |
| 2010/09/21 | 288,000 | 288,000 | 276,000 | 279,500 | 15,068 |
| 2010/09/17 | 286,100 | 291,000 | 284,900 | 288,700 | 10,957 |
| 2010/09/16 | 287,800 | 289,800 | 280,100 | 281,400 | 10,471 |
| 2010/09/15 | 280,400 | 290,700 | 275,200 | 286,600 | 13,256 |
| 2010/09/14 | 281,600 | 282,500 | 276,000 | 280,300 | 6,354 |
| 2010/09/13 | 283,500 | 284,100 | 280,700 | 281,800 | 7,834 |
| 2010/09/10 | 271,400 | 282,100 | 270,000 | 281,400 | 25,607 |
| 2010/09/09 | 272,300 | 274,200 | 270,600 | 271,500 | 4,517 |
| 2010/09/08 | 276,000 | 277,700 | 268,900 | 270,200 | 7,376 |
| 2010/09/07 | 279,400 | 282,400 | 277,800 | 278,500 | 5,577 |
| 2010/09/06 | 281,700 | 284,200 | 276,000 | 282,700 | 6,721 |
| 2010/09/03 | 273,900 | 278,200 | 272,800 | 277,500 | 10,644 |
| 2010/09/02 | 269,200 | 271,000 | 264,600 | 270,900 | 7,531 |
| 2010/09/01 | 263,900 | 266,100 | 260,600 | 264,100 | 10,845 |
| 2010/08/31 | 267,500 | 267,600 | 261,200 | 262,800 | 10,466 |
| 2010/08/30 | 270,000 | 276,500 | 269,400 | 273,200 | 10,061 |
| 2010/08/27 | 259,000 | 264,500 | 257,500 | 263,400 | 9,219 |
| 2010/08/26 | 266,700 | 266,700 | 262,100 | 263,700 | 6,105 |
| 2010/08/25 | 266,700 | 268,100 | 261,400 | 264,100 | 9,778 |
| 2010/08/24 | 271,600 | 272,300 | 266,000 | 266,900 | 8,183 |
| 2010/08/23 | 274,700 | 276,100 | 270,800 | 271,600 | 8,823 |
| 2010/08/20 | 276,500 | 278,900 | 272,900 | 273,500 | 8,505 |
| 2010/08/19 | 272,800 | 281,400 | 272,600 | 281,000 | 13,064 |
| 2010/08/18 | 272,900 | 274,000 | 268,600 | 270,000 | 9,660 |
| 2010/08/17 | 271,700 | 275,700 | 270,300 | 272,500 | 8,703 |
| 2010/08/16 | 275,100 | 277,400 | 273,100 | 276,700 | 8,169 |
| 2010/08/13 | 279,800 | 282,900 | 278,100 | 281,700 | 16,499 |
| 2010/08/12 | 276,600 | 277,700 | 273,000 | 277,500 | 10,776 |
| 2010/08/11 | 283,100 | 284,300 | 280,500 | 281,300 | 13,546 |
| 2010/08/10 | 293,000 | 293,100 | 284,700 | 287,000 | 12,607 |
| 2010/08/09 | 290,400 | 293,300 | 287,700 | 292,500 | 9,637 |
| 2010/08/06 | 290,200 | 294,300 | 289,500 | 293,900 | 8,276 |
| 2010/08/05 | 301,500 | 304,500 | 291,000 | 294,200 | 23,070 |
| 2010/08/04 | 292,500 | 301,500 | 287,100 | 300,000 | 28,664 |
| 2010/08/03 | 319,500 | 321,500 | 313,500 | 318,500 | 6,311 |
| 2010/08/02 | 315,000 | 320,500 | 314,500 | 315,500 | 6,602 |
| 2010/07/30 | 317,000 | 318,000 | 311,000 | 314,000 | 9,087 |
| 2010/07/29 | 323,500 | 325,500 | 315,500 | 317,000 | 9,674 |
| 2010/07/28 | 321,500 | 329,000 | 320,500 | 327,500 | 12,245 |
| 2010/07/27 | 317,500 | 317,500 | 313,000 | 314,500 | 4,941 |
| 2010/07/26 | 318,000 | 319,000 | 315,500 | 317,000 | 4,228 |
| 2010/07/23 | 312,500 | 320,000 | 310,000 | 316,500 | 13,132 |
| 2010/07/22 | 312,000 | 314,000 | 302,000 | 305,500 | 8,661 |
| 2010/07/21 | 317,500 | 318,500 | 308,500 | 312,000 | 6,863 |
| 2010/07/20 | 310,000 | 318,500 | 305,500 | 313,500 | 8,657 |
| 2010/07/16 | 325,500 | 328,000 | 314,500 | 316,000 | 15,222 |
| 2010/07/15 | 323,000 | 332,000 | 323,000 | 329,500 | 13,096 |
| 2010/07/14 | 325,500 | 328,000 | 322,500 | 327,500 | 12,631 |
| 2010/07/13 | 326,500 | 328,000 | 317,500 | 320,000 | 12,918 |
| 2010/07/12 | 325,500 | 327,000 | 321,000 | 322,500 | 14,840 |
| 2010/07/09 | 340,500 | 340,500 | 328,000 | 331,500 | 18,120 |
| 2010/07/08 | 335,000 | 337,500 | 330,500 | 334,500 | 12,182 |
| 2010/07/07 | 332,000 | 332,500 | 326,000 | 327,500 | 8,212 |
| 2010/07/06 | 324,000 | 333,500 | 323,000 | 331,500 | 7,458 |
| 2010/07/05 | 327,500 | 330,500 | 324,500 | 326,500 | 7,316 |
| 2010/07/02 | 323,500 | 324,500 | 320,000 | 323,000 | 8,421 |
| 2010/07/01 | 324,000 | 328,500 | 321,000 | 324,000 | 9,058 |
| 2010/06/30 | 329,000 | 334,500 | 326,000 | 330,000 | 11,511 |
| 2010/06/29 | 343,500 | 348,500 | 335,000 | 336,000 | 15,871 |
| 2010/06/28 | 344,500 | 346,500 | 335,000 | 337,000 | 9,615 |
| 2010/06/25 | 341,000 | 347,000 | 338,000 | 339,500 | 15,295 |
| 2010/06/24 | 345,000 | 355,000 | 342,000 | 348,000 | 21,676 |
| 2010/06/23 | 368,500 | 369,000 | 333,000 | 350,500 | 45,798 |
| 2010/06/22 | 384,500 | 388,000 | 380,000 | 382,500 | 8,656 |
| 2010/06/21 | 387,000 | 387,500 | 378,500 | 385,000 | 7,526 |
| 2010/06/18 | 380,500 | 382,500 | 378,000 | 381,500 | 7,565 |
| 2010/06/17 | 376,000 | 380,500 | 376,000 | 379,500 | 9,232 |
| 2010/06/16 | 373,500 | 381,000 | 370,500 | 379,500 | 17,386 |
| 2010/06/15 | 363,500 | 368,500 | 359,500 | 368,000 | 10,058 |
| 2010/06/14 | 358,500 | 365,000 | 356,000 | 363,500 | 8,300 |
| 2010/06/11 | 359,000 | 359,000 | 352,000 | 353,500 | 39,523 |
| 2010/06/10 | 349,500 | 353,500 | 344,500 | 353,000 | 12,648 |
| 2010/06/09 | 345,000 | 353,000 | 344,500 | 350,500 | 21,375 |
| 2010/06/08 | 336,500 | 347,000 | 334,500 | 346,000 | 14,653 |
| 2010/06/07 | 334,500 | 337,000 | 331,000 | 332,000 | 11,536 |
| 2010/06/04 | 344,500 | 348,000 | 343,000 | 346,500 | 9,894 |
| 2010/06/03 | 339,500 | 350,500 | 337,500 | 346,500 | 15,165 |
| 2010/06/02 | 329,000 | 338,000 | 326,500 | 332,500 | 9,694 |
| 2010/06/01 | 339,000 | 342,500 | 332,000 | 336,000 | 9,797 |
| 2010/05/31 | 330,000 | 342,500 | 329,000 | 338,500 | 13,233 |
| 2010/05/28 | 338,000 | 339,500 | 329,500 | 335,500 | 17,795 |
| 2010/05/27 | 335,500 | 337,000 | 329,000 | 334,500 | 15,551 |
| 2010/05/26 | 335,000 | 341,000 | 332,000 | 335,000 | 21,840 |
| 2010/05/25 | 336,500 | 341,000 | 326,500 | 328,000 | 17,307 |
| 2010/05/24 | 339,000 | 343,500 | 335,500 | 338,000 | 19,328 |
| 2010/05/21 | 340,000 | 342,500 | 333,500 | 337,000 | 21,932 |
| 2010/05/20 | 347,000 | 354,500 | 344,000 | 349,000 | 18,579 |
| 2010/05/19 | 350,500 | 354,500 | 341,000 | 347,000 | 22,843 |
| 2010/05/18 | 357,500 | 365,000 | 353,500 | 357,500 | 20,269 |
| 2010/05/17 | 350,000 | 361,000 | 349,000 | 357,000 | 20,967 |
| 2010/05/14 | 355,500 | 361,500 | 352,000 | 355,000 | 27,005 |
| 2010/05/13 | 360,000 | 364,500 | 353,500 | 358,000 | 30,035 |
| 2010/05/12 | 344,000 | 361,500 | 343,000 | 357,000 | 39,403 |
| 2010/05/11 | 335,000 | 341,500 | 323,000 | 323,000 | 15,389 |
| 2010/05/10 | 325,000 | 334,000 | 324,500 | 332,500 | 9,895 |
| 2010/05/07 | 323,000 | 327,000 | 315,000 | 324,500 | 15,134 |
| 2010/05/06 | 328,000 | 337,000 | 327,500 | 335,500 | 11,793 |
| 2010/04/30 | 342,000 | 349,000 | 340,500 | 341,500 | 8,793 |
| 2010/04/28 | 337,000 | 340,500 | 332,500 | 338,000 | 12,493 |
| 2010/04/27 | 344,000 | 351,000 | 344,000 | 347,000 | 9,358 |
| 2010/04/26 | 339,000 | 352,000 | 338,000 | 348,500 | 17,882 |
| 2010/04/23 | 325,000 | 334,000 | 322,000 | 334,000 | 16,066 |
| 2010/04/22 | 326,000 | 331,000 | 323,000 | 323,500 | 11,184 |
| 2010/04/21 | 318,500 | 325,000 | 318,000 | 324,500 | 8,135 |
| 2010/04/20 | 314,500 | 317,000 | 313,000 | 314,500 | 4,926 |
| 2010/04/19 | 315,500 | 316,000 | 311,000 | 311,500 | 6,178 |
| 2010/04/16 | 322,000 | 323,500 | 315,000 | 315,500 | 5,849 |
| 2010/04/15 | 324,000 | 325,500 | 320,500 | 323,000 | 5,687 |
| 2010/04/14 | 321,000 | 324,500 | 317,500 | 319,500 | 6,141 |
| 2010/04/13 | 316,500 | 323,000 | 316,000 | 318,000 | 9,370 |
| 2010/04/12 | 314,500 | 323,500 | 312,500 | 320,500 | 15,879 |
| 2010/04/09 | 305,500 | 312,500 | 305,000 | 308,000 | 26,692 |
| 2010/04/08 | 316,500 | 317,500 | 309,500 | 310,500 | 11,453 |
| 2010/04/07 | 319,500 | 319,500 | 316,000 | 318,000 | 6,157 |
| 2010/04/06 | 319,500 | 323,500 | 318,000 | 319,000 | 7,597 |
| 2010/04/05 | 322,500 | 325,000 | 318,500 | 319,500 | 7,522 |
| 2010/04/02 | 313,000 | 319,000 | 311,500 | 318,500 | 7,900 |
| 2010/04/01 | 316,000 | 316,000 | 308,000 | 310,000 | 16,547 |
| 2010/03/31 | 307,000 | 313,000 | 306,000 | 311,500 | 9,745 |
| 2010/03/30 | 302,000 | 304,500 | 301,500 | 304,000 | 5,786 |
| 2010/03/29 | 299,500 | 303,500 | 298,100 | 302,000 | 4,585 |
| 2010/03/26 | 298,800 | 304,000 | 298,500 | 302,000 | 6,819 |
| 2010/03/25 | 299,900 | 301,000 | 297,200 | 298,300 | 6,866 |
| 2010/03/24 | 296,300 | 299,700 | 293,300 | 296,400 | 6,874 |
| 2010/03/23 | 297,300 | 297,300 | 295,400 | 296,300 | 4,718 |
| 2010/03/19 | 296,400 | 299,500 | 296,400 | 298,400 | 7,762 |
| 2010/03/18 | 296,500 | 298,500 | 295,000 | 296,300 | 5,793 |
| 2010/03/17 | 295,300 | 298,200 | 294,100 | 296,000 | 6,420 |
| 2010/03/16 | 296,000 | 297,700 | 294,000 | 294,400 | 6,211 |
| 2010/03/15 | 292,700 | 295,000 | 292,300 | 293,700 | 4,690 |
| 2010/03/12 | 294,200 | 295,700 | 292,300 | 293,200 | 42,766 |
| 2010/03/11 | 290,000 | 294,200 | 288,200 | 289,200 | 10,200 |
| 2010/03/10 | 287,800 | 291,900 | 287,800 | 288,500 | 8,714 |
| 2010/03/09 | 282,300 | 286,500 | 282,000 | 285,000 | 9,015 |
| 2010/03/08 | 278,500 | 279,900 | 275,600 | 279,000 | 6,931 |
| 2010/03/05 | 273,900 | 278,100 | 273,000 | 276,000 | 9,410 |
| 2010/03/04 | 271,000 | 271,100 | 266,100 | 268,300 | 9,120 |
| 2010/03/03 | 273,100 | 274,200 | 268,600 | 269,300 | 9,508 |
| 2010/03/02 | 273,300 | 276,600 | 273,300 | 274,200 | 6,880 |
| 2010/03/01 | 278,400 | 278,700 | 275,700 | 276,700 | 4,359 |
| 2010/02/26 | 272,200 | 279,800 | 272,200 | 275,900 | 7,946 |
| 2010/02/25 | 275,000 | 276,200 | 273,100 | 274,400 | 6,781 |
| 2010/02/24 | 269,400 | 273,400 | 268,800 | 271,500 | 6,155 |
| 2010/02/23 | 276,900 | 279,600 | 275,100 | 275,900 | 5,955 |
| 2010/02/22 | 273,900 | 278,300 | 272,100 | 275,200 | 6,756 |
| 2010/02/19 | 274,900 | 275,900 | 268,900 | 269,100 | 7,094 |
| 2010/02/18 | 273,100 | 275,600 | 271,600 | 274,800 | 9,021 |
| 2010/02/17 | 265,000 | 269,200 | 263,600 | 269,200 | 7,719 |
| 2010/02/16 | 262,700 | 265,000 | 262,500 | 262,700 | 4,626 |
| 2010/02/15 | 262,700 | 264,900 | 261,700 | 262,900 | 7,457 |
| 2010/02/12 | 262,000 | 262,600 | 258,000 | 259,900 | 11,940 |
| 2010/02/10 | 259,000 | 262,600 | 256,400 | 259,900 | 9,766 |
| 2010/02/09 | 265,000 | 265,700 | 260,900 | 261,300 | 8,358 |
| 2010/02/08 | 266,600 | 266,700 | 263,300 | 265,300 | 8,443 |
| 2010/02/05 | 265,900 | 271,100 | 264,100 | 268,800 | 16,601 |
| 2010/02/04 | 271,600 | 273,000 | 268,300 | 270,900 | 18,033 |
| 2010/02/03 | 269,000 | 269,100 | 261,000 | 266,600 | 24,832 |
| 2010/02/02 | 289,200 | 289,200 | 282,000 | 282,200 | 7,753 |
| 2010/02/01 | 283,100 | 288,100 | 280,500 | 282,100 | 10,235 |
| 2010/01/29 | 282,500 | 283,500 | 279,500 | 281,000 | 9,095 |
| 2010/01/28 | 286,200 | 290,300 | 281,800 | 289,500 | 13,012 |
| 2010/01/27 | 279,700 | 286,800 | 278,600 | 284,200 | 13,889 |
| 2010/01/26 | 278,900 | 280,300 | 273,900 | 276,300 | 8,501 |
| 2010/01/25 | 277,000 | 280,500 | 275,300 | 276,700 | 10,036 |
| 2010/01/22 | 285,000 | 286,200 | 276,100 | 277,000 | 19,341 |
| 2010/01/21 | 285,900 | 291,400 | 285,700 | 291,100 | 11,072 |
| 2010/01/20 | 289,200 | 292,000 | 288,000 | 288,800 | 5,588 |
| 2010/01/19 | 287,500 | 289,700 | 286,900 | 289,100 | 4,841 |
| 2010/01/18 | 285,300 | 289,000 | 285,100 | 288,800 | 9,904 |
| 2010/01/15 | 289,200 | 291,500 | 285,700 | 289,500 | 11,491 |
| 2010/01/14 | 289,000 | 289,900 | 285,000 | 289,200 | 8,061 |
| 2010/01/13 | 287,100 | 290,600 | 283,800 | 285,300 | 7,707 |
| 2010/01/12 | 290,000 | 291,400 | 286,800 | 290,200 | 8,763 |
| 2010/01/08 | 299,000 | 299,200 | 287,000 | 288,900 | 25,257 |
| 2010/01/07 | 296,500 | 300,000 | 295,100 | 297,500 | 6,731 |
| 2010/01/06 | 300,000 | 301,500 | 296,800 | 300,500 | 8,872 |
| 2010/01/05 | 295,100 | 298,700 | 293,900 | 298,100 | 8,727 |
| 2010/01/04 | 288,800 | 293,100 | 288,600 | 290,900 | 4,061 |