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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,850 | 3,890 | 3,850 | 3,880 | 633,000 |
| 2013/12/27 | 3,865 | 3,880 | 3,800 | 3,845 | 528,700 |
| 2013/12/26 | 3,850 | 3,875 | 3,815 | 3,845 | 704,300 |
| 2013/12/25 | 3,745 | 3,785 | 3,740 | 3,785 | 698,700 |
| 2013/12/24 | 3,780 | 3,800 | 3,740 | 3,750 | 1,071,900 |
| 2013/12/20 | 3,645 | 3,770 | 3,640 | 3,765 | 935,800 |
| 2013/12/19 | 3,690 | 3,705 | 3,665 | 3,700 | 1,031,100 |
| 2013/12/18 | 3,565 | 3,650 | 3,555 | 3,640 | 1,131,500 |
| 2013/12/17 | 3,535 | 3,575 | 3,520 | 3,540 | 627,200 |
| 2013/12/16 | 3,555 | 3,580 | 3,510 | 3,515 | 513,400 |
| 2013/12/13 | 3,540 | 3,610 | 3,525 | 3,580 | 2,726,700 |
| 2013/12/12 | 3,545 | 3,550 | 3,500 | 3,545 | 964,800 |
| 2013/12/11 | 3,580 | 3,605 | 3,525 | 3,580 | 600,400 |
| 2013/12/10 | 3,580 | 3,620 | 3,575 | 3,615 | 575,400 |
| 2013/12/09 | 3,620 | 3,635 | 3,595 | 3,630 | 789,600 |
| 2013/12/06 | 3,460 | 3,520 | 3,450 | 3,510 | 658,500 |
| 2013/12/05 | 3,565 | 3,590 | 3,490 | 3,495 | 821,100 |
| 2013/12/04 | 3,600 | 3,630 | 3,565 | 3,585 | 672,700 |
| 2013/12/03 | 3,690 | 3,700 | 3,660 | 3,670 | 843,300 |
| 2013/12/02 | 3,685 | 3,695 | 3,600 | 3,655 | 859,100 |
| 2013/11/29 | 3,740 | 3,775 | 3,640 | 3,685 | 1,133,400 |
| 2013/11/28 | 3,695 | 3,750 | 3,695 | 3,745 | 871,800 |
| 2013/11/27 | 3,625 | 3,680 | 3,610 | 3,635 | 938,600 |
| 2013/11/26 | 3,690 | 3,750 | 3,655 | 3,665 | 1,291,400 |
| 2013/11/25 | 3,780 | 3,830 | 3,745 | 3,810 | 808,400 |
| 2013/11/22 | 3,785 | 3,825 | 3,740 | 3,755 | 1,115,700 |
| 2013/11/21 | 3,660 | 3,755 | 3,640 | 3,740 | 1,088,600 |
| 2013/11/20 | 3,650 | 3,680 | 3,635 | 3,660 | 802,600 |
| 2013/11/19 | 3,625 | 3,665 | 3,600 | 3,645 | 909,800 |
| 2013/11/18 | 3,600 | 3,665 | 3,580 | 3,645 | 1,087,400 |
| 2013/11/15 | 3,575 | 3,610 | 3,525 | 3,600 | 1,572,400 |
| 2013/11/14 | 3,425 | 3,600 | 3,420 | 3,545 | 2,363,900 |
| 2013/11/13 | 3,365 | 3,415 | 3,315 | 3,405 | 1,014,000 |
| 2013/11/12 | 3,335 | 3,410 | 3,310 | 3,410 | 1,453,000 |
| 2013/11/11 | 3,290 | 3,315 | 3,240 | 3,305 | 895,400 |
| 2013/11/08 | 3,215 | 3,270 | 3,200 | 3,245 | 966,400 |
| 2013/11/07 | 3,260 | 3,300 | 3,245 | 3,285 | 969,900 |
| 2013/11/06 | 3,250 | 3,260 | 3,185 | 3,245 | 820,100 |
| 2013/11/05 | 3,250 | 3,270 | 3,130 | 3,195 | 1,424,100 |
| 2013/11/01 | 3,000 | 3,135 | 2,935 | 3,095 | 2,716,600 |
| 2013/10/31 | 3,280 | 3,280 | 3,210 | 3,250 | 878,900 |
| 2013/10/30 | 3,270 | 3,300 | 3,235 | 3,275 | 1,602,400 |
| 2013/10/29 | 3,210 | 3,280 | 3,175 | 3,265 | 1,120,000 |
| 2013/10/28 | 3,225 | 3,275 | 3,200 | 3,275 | 686,700 |
| 2013/10/25 | 3,225 | 3,260 | 3,160 | 3,175 | 1,122,400 |
| 2013/10/24 | 3,175 | 3,215 | 3,160 | 3,210 | 705,300 |
| 2013/10/23 | 3,295 | 3,295 | 3,200 | 3,200 | 901,600 |
| 2013/10/22 | 3,245 | 3,280 | 3,235 | 3,280 | 440,500 |
| 2013/10/21 | 3,225 | 3,250 | 3,210 | 3,245 | 626,900 |
| 2013/10/18 | 3,240 | 3,245 | 3,185 | 3,195 | 1,002,300 |
| 2013/10/17 | 3,280 | 3,280 | 3,245 | 3,270 | 568,500 |
| 2013/10/16 | 3,250 | 3,265 | 3,225 | 3,235 | 728,200 |
| 2013/10/15 | 3,295 | 3,310 | 3,265 | 3,275 | 636,600 |
| 2013/10/11 | 3,260 | 3,285 | 3,225 | 3,285 | 1,363,900 |
| 2013/10/10 | 3,145 | 3,215 | 3,145 | 3,205 | 672,500 |
| 2013/10/09 | 3,125 | 3,180 | 3,110 | 3,170 | 702,200 |
| 2013/10/08 | 3,115 | 3,160 | 3,115 | 3,135 | 743,400 |
| 2013/10/07 | 3,195 | 3,210 | 3,120 | 3,125 | 724,300 |
| 2013/10/04 | 3,175 | 3,225 | 3,175 | 3,190 | 1,036,100 |
| 2013/10/03 | 3,180 | 3,215 | 3,165 | 3,180 | 1,037,200 |
| 2013/10/02 | 3,300 | 3,320 | 3,180 | 3,195 | 1,633,600 |
| 2013/10/01 | 3,330 | 3,355 | 3,295 | 3,320 | 584,200 |
| 2013/09/30 | 3,345 | 3,345 | 3,300 | 3,305 | 1,014,700 |
| 2013/09/27 | 3,405 | 3,435 | 3,360 | 3,400 | 1,248,900 |
| 2013/09/26 | 3,380 | 3,425 | 3,360 | 3,365 | 1,088,900 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 353,500 | 354,000 | 334,000 | 337,500 | 29,065 |
| 2013/09/24 | 364,000 | 368,500 | 363,000 | 366,000 | 4,289 |
| 2013/09/20 | 364,500 | 367,500 | 360,000 | 364,000 | 5,564 |
| 2013/09/19 | 360,500 | 364,000 | 358,500 | 364,000 | 5,745 |
| 2013/09/18 | 357,500 | 363,000 | 354,500 | 355,500 | 6,861 |
| 2013/09/17 | 354,500 | 359,000 | 352,000 | 354,500 | 3,680 |
| 2013/09/13 | 352,000 | 355,000 | 349,000 | 353,000 | 21,529 |
| 2013/09/12 | 356,500 | 359,000 | 354,000 | 355,000 | 4,075 |
| 2013/09/11 | 358,500 | 361,000 | 356,000 | 356,500 | 5,598 |
| 2013/09/10 | 359,500 | 360,000 | 356,000 | 358,000 | 6,559 |
| 2013/09/09 | 353,000 | 356,000 | 347,500 | 355,000 | 7,630 |
| 2013/09/06 | 356,000 | 356,000 | 341,500 | 341,500 | 9,899 |
| 2013/09/05 | 361,000 | 362,500 | 353,000 | 357,000 | 6,208 |
| 2013/09/04 | 354,500 | 363,000 | 353,500 | 361,500 | 6,333 |
| 2013/09/03 | 354,500 | 360,000 | 351,500 | 360,000 | 7,930 |
| 2013/09/02 | 351,500 | 353,000 | 347,000 | 350,000 | 6,715 |
| 2013/08/30 | 350,000 | 352,000 | 346,500 | 352,000 | 6,624 |
| 2013/08/29 | 344,000 | 350,000 | 343,000 | 350,000 | 4,560 |
| 2013/08/28 | 337,500 | 345,500 | 336,000 | 344,500 | 4,115 |
| 2013/08/27 | 343,500 | 348,500 | 343,000 | 344,500 | 2,261 |
| 2013/08/26 | 355,000 | 355,000 | 347,000 | 348,500 | 4,799 |
| 2013/08/23 | 348,000 | 351,500 | 345,500 | 350,000 | 6,510 |
| 2013/08/22 | 338,500 | 343,500 | 337,500 | 341,000 | 4,093 |
| 2013/08/21 | 341,000 | 343,500 | 335,000 | 342,500 | 5,798 |
| 2013/08/20 | 346,500 | 351,000 | 340,000 | 340,500 | 6,399 |
| 2013/08/19 | 349,000 | 350,500 | 347,000 | 350,500 | 2,985 |
| 2013/08/16 | 340,000 | 350,000 | 339,000 | 345,500 | 6,867 |
| 2013/08/15 | 349,500 | 354,000 | 345,500 | 347,000 | 9,297 |
| 2013/08/14 | 350,000 | 357,000 | 348,000 | 356,500 | 7,739 |
| 2013/08/13 | 338,500 | 348,500 | 337,500 | 348,000 | 5,791 |
| 2013/08/12 | 335,000 | 339,500 | 332,500 | 336,000 | 4,334 |
| 2013/08/09 | 335,000 | 339,000 | 330,000 | 339,000 | 13,081 |
| 2013/08/08 | 335,500 | 348,000 | 335,000 | 337,500 | 10,337 |
| 2013/08/07 | 340,000 | 345,000 | 335,500 | 335,500 | 8,573 |
| 2013/08/06 | 345,000 | 350,000 | 339,500 | 350,000 | 7,722 |
| 2013/08/05 | 337,500 | 348,000 | 334,000 | 343,500 | 8,848 |
| 2013/08/02 | 339,500 | 352,000 | 333,500 | 350,500 | 23,355 |
| 2013/08/01 | 342,500 | 343,000 | 320,000 | 330,000 | 18,718 |
| 2013/07/31 | 351,000 | 358,000 | 351,000 | 352,000 | 7,855 |
| 2013/07/30 | 352,000 | 364,500 | 350,500 | 363,500 | 6,094 |
| 2013/07/29 | 364,000 | 369,500 | 355,000 | 355,500 | 7,177 |
| 2013/07/26 | 377,500 | 380,500 | 368,000 | 371,000 | 8,498 |
| 2013/07/25 | 385,000 | 389,000 | 384,000 | 386,000 | 7,600 |
| 2013/07/24 | 385,500 | 389,500 | 382,500 | 383,000 | 4,497 |
| 2013/07/23 | 384,500 | 393,000 | 384,000 | 390,000 | 6,252 |
| 2013/07/22 | 387,500 | 389,500 | 381,000 | 386,500 | 6,204 |
| 2013/07/19 | 393,500 | 395,000 | 378,500 | 380,500 | 12,178 |
| 2013/07/18 | 383,000 | 391,000 | 382,000 | 391,000 | 9,484 |
| 2013/07/17 | 381,000 | 382,500 | 375,500 | 381,000 | 7,967 |
| 2013/07/16 | 378,000 | 383,000 | 376,000 | 382,000 | 9,365 |
| 2013/07/12 | 370,000 | 378,000 | 367,500 | 374,500 | 17,633 |
| 2013/07/11 | 364,500 | 371,000 | 364,000 | 371,000 | 4,030 |
| 2013/07/10 | 368,500 | 371,000 | 364,500 | 367,500 | 5,782 |
| 2013/07/09 | 364,000 | 370,000 | 361,500 | 370,000 | 5,615 |
| 2013/07/08 | 374,000 | 376,000 | 358,500 | 359,000 | 7,772 |
| 2013/07/05 | 360,000 | 369,000 | 360,000 | 369,000 | 8,976 |
| 2013/07/04 | 352,500 | 356,500 | 351,000 | 354,500 | 6,441 |
| 2013/07/03 | 353,000 | 356,000 | 350,000 | 352,500 | 5,781 |
| 2013/07/02 | 355,000 | 356,500 | 352,000 | 355,000 | 5,415 |
| 2013/07/01 | 350,500 | 355,500 | 347,000 | 355,000 | 7,342 |
| 2013/06/28 | 344,000 | 354,500 | 342,500 | 352,000 | 10,405 |
| 2013/06/27 | 334,500 | 341,000 | 328,000 | 339,500 | 9,415 |
| 2013/06/26 | 342,000 | 344,500 | 329,500 | 334,500 | 7,505 |
| 2013/06/25 | 339,000 | 340,000 | 328,000 | 335,000 | 8,594 |
| 2013/06/24 | 346,000 | 349,500 | 338,000 | 340,500 | 6,196 |
| 2013/06/21 | 330,000 | 348,500 | 327,500 | 343,500 | 9,080 |
| 2013/06/20 | 330,500 | 341,000 | 330,500 | 334,000 | 9,325 |
| 2013/06/19 | 336,500 | 338,500 | 331,000 | 335,500 | 4,693 |
| 2013/06/18 | 330,500 | 335,000 | 326,500 | 330,500 | 5,447 |
| 2013/06/17 | 314,500 | 333,000 | 314,500 | 333,000 | 6,224 |
| 2013/06/14 | 312,000 | 325,000 | 312,000 | 319,500 | 25,627 |
| 2013/06/13 | 331,000 | 331,500 | 311,000 | 311,500 | 12,448 |
| 2013/06/12 | 340,000 | 340,000 | 329,000 | 338,000 | 6,676 |
| 2013/06/11 | 338,500 | 344,500 | 332,000 | 333,500 | 10,052 |
| 2013/06/10 | 340,000 | 346,000 | 333,000 | 345,000 | 10,562 |
| 2013/06/07 | 321,500 | 338,000 | 318,500 | 333,000 | 10,933 |
| 2013/06/06 | 329,000 | 338,000 | 326,000 | 331,000 | 11,479 |
| 2013/06/05 | 344,500 | 348,500 | 328,000 | 328,500 | 10,236 |
| 2013/06/04 | 333,000 | 347,000 | 332,000 | 343,500 | 12,206 |
| 2013/06/03 | 336,500 | 337,000 | 329,000 | 332,000 | 12,681 |
| 2013/05/31 | 339,500 | 346,500 | 335,000 | 345,500 | 12,218 |
| 2013/05/30 | 338,000 | 344,500 | 328,500 | 331,000 | 16,965 |
| 2013/05/29 | 358,500 | 358,500 | 349,500 | 351,000 | 8,809 |
| 2013/05/28 | 349,000 | 361,000 | 349,000 | 351,500 | 8,848 |
| 2013/05/27 | 350,000 | 359,000 | 347,500 | 355,500 | 8,893 |
| 2013/05/24 | 365,500 | 377,000 | 343,500 | 364,000 | 20,054 |
| 2013/05/23 | 387,000 | 392,000 | 354,500 | 354,500 | 19,940 |
| 2013/05/22 | 378,000 | 385,000 | 376,000 | 383,500 | 9,460 |
| 2013/05/21 | 375,000 | 386,000 | 372,000 | 385,000 | 8,375 |
| 2013/05/20 | 397,500 | 397,500 | 386,000 | 387,500 | 12,080 |
| 2013/05/17 | 363,000 | 385,500 | 363,000 | 384,000 | 11,424 |
| 2013/05/16 | 379,500 | 380,500 | 365,500 | 371,000 | 11,861 |
| 2013/05/15 | 380,000 | 385,500 | 377,500 | 382,000 | 14,223 |
| 2013/05/14 | 380,500 | 387,500 | 378,500 | 381,500 | 11,235 |
| 2013/05/13 | 411,500 | 412,500 | 384,000 | 387,500 | 29,495 |
| 2013/05/10 | 365,000 | 403,500 | 361,000 | 383,500 | 60,647 |
| 2013/05/09 | 325,000 | 383,000 | 325,000 | 344,000 | 37,704 |
| 2013/05/08 | 310,500 | 316,000 | 309,500 | 313,000 | 8,030 |
| 2013/05/07 | 313,000 | 314,500 | 308,000 | 310,500 | 6,737 |
| 2013/05/02 | 303,500 | 308,500 | 303,500 | 306,000 | 4,895 |
| 2013/05/01 | 308,500 | 310,000 | 303,500 | 306,500 | 4,240 |
| 2013/04/30 | 308,000 | 310,500 | 306,000 | 308,000 | 5,845 |
| 2013/04/26 | 313,500 | 313,500 | 307,500 | 308,500 | 7,347 |
| 2013/04/25 | 305,500 | 312,000 | 305,500 | 310,500 | 8,564 |
| 2013/04/24 | 308,000 | 309,000 | 305,000 | 307,500 | 8,116 |
| 2013/04/23 | 300,500 | 304,000 | 300,500 | 303,500 | 5,336 |
| 2013/04/22 | 310,000 | 310,000 | 301,500 | 303,000 | 12,722 |
| 2013/04/19 | 300,000 | 302,500 | 299,500 | 300,000 | 5,684 |
| 2013/04/18 | 309,000 | 309,000 | 300,500 | 300,500 | 9,235 |
| 2013/04/17 | 304,000 | 310,500 | 303,000 | 309,000 | 8,167 |
| 2013/04/16 | 297,500 | 305,500 | 294,000 | 304,500 | 11,207 |
| 2013/04/15 | 299,500 | 305,000 | 299,500 | 301,000 | 10,341 |
| 2013/04/12 | 312,500 | 313,000 | 305,500 | 306,500 | 20,613 |
| 2013/04/11 | 310,000 | 311,000 | 306,000 | 308,000 | 14,903 |
| 2013/04/10 | 309,500 | 311,500 | 305,000 | 306,500 | 13,135 |
| 2013/04/09 | 310,000 | 310,500 | 306,500 | 308,000 | 8,286 |
| 2013/04/08 | 310,500 | 310,500 | 305,000 | 306,000 | 8,422 |
| 2013/04/05 | 314,000 | 317,000 | 302,000 | 302,500 | 13,172 |
| 2013/04/04 | 300,000 | 308,500 | 296,300 | 308,500 | 10,570 |
| 2013/04/03 | 306,000 | 307,000 | 300,000 | 304,000 | 6,595 |
| 2013/04/02 | 312,000 | 312,000 | 300,000 | 301,000 | 9,268 |
| 2013/04/01 | 314,500 | 316,500 | 311,000 | 312,500 | 10,907 |
| 2013/03/29 | 316,000 | 316,000 | 309,000 | 313,500 | 5,824 |
| 2013/03/28 | 305,000 | 311,000 | 304,500 | 309,500 | 11,231 |
| 2013/03/27 | 309,000 | 310,500 | 305,000 | 308,500 | 6,919 |
| 2013/03/26 | 312,500 | 317,500 | 311,000 | 312,000 | 5,358 |
| 2013/03/25 | 316,500 | 321,000 | 315,000 | 318,500 | 7,838 |
| 2013/03/22 | 312,000 | 314,000 | 310,500 | 310,500 | 8,375 |
| 2013/03/21 | 309,500 | 316,000 | 308,500 | 316,000 | 7,642 |
| 2013/03/19 | 305,000 | 307,000 | 303,000 | 306,500 | 4,766 |
| 2013/03/18 | 298,000 | 302,000 | 297,400 | 298,600 | 5,778 |
| 2013/03/15 | 299,600 | 305,000 | 299,000 | 305,000 | 7,112 |
| 2013/03/14 | 300,000 | 300,000 | 295,500 | 299,400 | 5,139 |
| 2013/03/13 | 299,000 | 299,000 | 295,700 | 295,900 | 5,614 |
| 2013/03/12 | 296,500 | 302,500 | 296,500 | 299,400 | 10,263 |
| 2013/03/11 | 299,000 | 299,500 | 295,100 | 296,200 | 8,157 |
| 2013/03/08 | 303,000 | 304,000 | 295,900 | 298,700 | 38,943 |
| 2013/03/07 | 303,000 | 304,000 | 299,000 | 300,500 | 5,271 |
| 2013/03/06 | 298,600 | 302,500 | 295,200 | 298,800 | 7,039 |
| 2013/03/05 | 297,200 | 298,700 | 293,600 | 295,900 | 5,561 |
| 2013/03/04 | 303,000 | 305,000 | 296,900 | 298,800 | 6,506 |
| 2013/03/01 | 292,800 | 297,300 | 290,300 | 296,000 | 6,810 |
| 2013/02/28 | 288,500 | 294,600 | 284,800 | 294,300 | 11,903 |
| 2013/02/27 | 280,700 | 295,500 | 279,200 | 287,600 | 22,007 |
| 2013/02/26 | 274,900 | 281,600 | 274,500 | 278,100 | 9,422 |
| 2013/02/25 | 282,900 | 284,900 | 281,500 | 284,900 | 6,033 |
| 2013/02/22 | 272,100 | 279,000 | 271,200 | 278,400 | 6,995 |
| 2013/02/21 | 273,000 | 276,400 | 271,100 | 273,900 | 7,713 |
| 2013/02/20 | 275,000 | 276,500 | 272,400 | 273,700 | 5,679 |
| 2013/02/19 | 270,100 | 274,800 | 270,100 | 272,900 | 4,265 |
| 2013/02/18 | 271,800 | 275,100 | 269,300 | 272,500 | 5,579 |
| 2013/02/15 | 269,200 | 271,800 | 266,700 | 267,700 | 7,774 |
| 2013/02/14 | 266,700 | 270,900 | 266,700 | 270,200 | 7,189 |
| 2013/02/13 | 268,800 | 272,000 | 266,700 | 267,800 | 5,693 |
| 2013/02/12 | 268,000 | 272,000 | 265,600 | 271,300 | 11,008 |
| 2013/02/08 | 262,000 | 268,000 | 261,400 | 262,600 | 17,981 |
| 2013/02/07 | 266,900 | 272,000 | 266,000 | 267,000 | 11,013 |
| 2013/02/06 | 268,400 | 271,700 | 265,300 | 270,500 | 13,461 |
| 2013/02/05 | 268,000 | 268,100 | 262,100 | 263,200 | 15,879 |
| 2013/02/04 | 275,000 | 275,100 | 266,600 | 270,200 | 15,887 |
| 2013/02/01 | 282,000 | 286,400 | 282,000 | 285,100 | 8,887 |
| 2013/01/31 | 274,200 | 279,900 | 274,000 | 279,300 | 6,505 |
| 2013/01/30 | 274,800 | 279,200 | 272,500 | 279,200 | 7,360 |
| 2013/01/29 | 265,500 | 275,200 | 265,500 | 272,700 | 5,837 |
| 2013/01/28 | 273,800 | 274,500 | 270,500 | 270,500 | 4,411 |
| 2013/01/25 | 265,000 | 271,100 | 264,400 | 271,100 | 6,474 |
| 2013/01/24 | 258,300 | 262,400 | 257,300 | 261,900 | 6,589 |
| 2013/01/23 | 260,300 | 264,700 | 258,800 | 258,800 | 12,937 |
| 2013/01/22 | 269,100 | 271,300 | 264,200 | 266,900 | 10,136 |
| 2013/01/21 | 274,700 | 274,900 | 269,000 | 269,000 | 5,954 |
| 2013/01/18 | 269,500 | 272,900 | 268,800 | 272,900 | 9,894 |
| 2013/01/17 | 271,600 | 272,200 | 261,900 | 264,400 | 14,206 |
| 2013/01/16 | 273,600 | 274,600 | 271,800 | 272,100 | 6,754 |
| 2013/01/15 | 271,900 | 275,200 | 269,500 | 274,500 | 8,147 |
| 2013/01/11 | 270,900 | 273,800 | 269,400 | 271,800 | 12,418 |
| 2013/01/10 | 267,200 | 271,200 | 266,000 | 269,900 | 7,800 |
| 2013/01/09 | 262,500 | 269,400 | 262,200 | 268,400 | 6,567 |
| 2013/01/08 | 264,100 | 267,600 | 262,100 | 263,500 | 8,131 |
| 2013/01/07 | 268,100 | 270,000 | 265,500 | 266,100 | 8,578 |
| 2013/01/04 | 275,400 | 275,800 | 271,100 | 273,000 | 6,296 |