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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,890 | 5,890 | 5,830 | 5,880 | 381,600 |
| 2015/12/29 | 5,830 | 5,860 | 5,780 | 5,850 | 361,200 |
| 2015/12/28 | 5,800 | 5,830 | 5,760 | 5,810 | 323,100 |
| 2015/12/25 | 5,800 | 5,800 | 5,750 | 5,770 | 422,700 |
| 2015/12/24 | 5,950 | 5,950 | 5,790 | 5,800 | 515,400 |
| 2015/12/22 | 5,900 | 5,940 | 5,830 | 5,870 | 506,700 |
| 2015/12/21 | 5,920 | 5,940 | 5,760 | 5,870 | 1,000,600 |
| 2015/12/18 | 6,050 | 6,260 | 5,950 | 5,960 | 1,590,200 |
| 2015/12/17 | 6,080 | 6,090 | 6,030 | 6,060 | 1,100,200 |
| 2015/12/16 | 5,920 | 5,960 | 5,840 | 5,960 | 833,100 |
| 2015/12/15 | 5,910 | 5,960 | 5,840 | 5,840 | 870,900 |
| 2015/12/14 | 5,990 | 6,030 | 5,870 | 5,900 | 1,047,000 |
| 2015/12/11 | 6,040 | 6,120 | 6,030 | 6,060 | 1,727,100 |
| 2015/12/10 | 6,010 | 6,070 | 5,980 | 6,050 | 734,300 |
| 2015/12/09 | 6,070 | 6,130 | 6,030 | 6,040 | 1,089,300 |
| 2015/12/08 | 6,030 | 6,110 | 6,020 | 6,060 | 764,500 |
| 2015/12/07 | 6,100 | 6,110 | 6,040 | 6,050 | 448,100 |
| 2015/12/04 | 6,030 | 6,080 | 5,970 | 6,000 | 664,300 |
| 2015/12/03 | 6,050 | 6,120 | 6,050 | 6,100 | 586,700 |
| 2015/12/02 | 6,030 | 6,110 | 6,010 | 6,100 | 433,600 |
| 2015/12/01 | 6,000 | 6,090 | 5,960 | 6,060 | 647,300 |
| 2015/11/30 | 6,020 | 6,040 | 5,950 | 6,000 | 679,800 |
| 2015/11/27 | 6,070 | 6,090 | 6,000 | 6,030 | 650,000 |
| 2015/11/26 | 6,130 | 6,140 | 6,070 | 6,070 | 460,100 |
| 2015/11/25 | 6,140 | 6,140 | 6,040 | 6,070 | 619,900 |
| 2015/11/24 | 6,120 | 6,190 | 6,090 | 6,150 | 586,300 |
| 2015/11/20 | 6,170 | 6,190 | 6,090 | 6,170 | 651,300 |
| 2015/11/19 | 6,130 | 6,200 | 6,090 | 6,170 | 990,800 |
| 2015/11/18 | 6,080 | 6,110 | 6,060 | 6,070 | 683,700 |
| 2015/11/17 | 6,000 | 6,060 | 5,950 | 6,030 | 872,200 |
| 2015/11/16 | 5,950 | 5,990 | 5,900 | 5,960 | 581,000 |
| 2015/11/13 | 6,020 | 6,100 | 5,960 | 6,050 | 1,180,700 |
| 2015/11/12 | 5,940 | 6,030 | 5,930 | 6,010 | 748,400 |
| 2015/11/11 | 5,900 | 5,980 | 5,880 | 5,960 | 602,600 |
| 2015/11/10 | 5,860 | 5,900 | 5,820 | 5,870 | 740,400 |
| 2015/11/09 | 5,900 | 5,950 | 5,840 | 5,900 | 834,600 |
| 2015/11/06 | 5,830 | 5,890 | 5,790 | 5,880 | 682,100 |
| 2015/11/05 | 5,810 | 5,870 | 5,760 | 5,820 | 815,600 |
| 2015/11/04 | 5,990 | 6,000 | 5,800 | 5,820 | 1,354,000 |
| 2015/11/02 | 6,060 | 6,080 | 5,910 | 5,930 | 922,100 |
| 2015/10/30 | 5,870 | 6,090 | 5,800 | 6,050 | 1,951,200 |
| 2015/10/29 | 6,250 | 6,320 | 6,200 | 6,270 | 631,100 |
| 2015/10/28 | 6,180 | 6,310 | 6,170 | 6,300 | 1,515,500 |
| 2015/10/27 | 6,110 | 6,160 | 6,060 | 6,140 | 864,500 |
| 2015/10/26 | 6,120 | 6,130 | 6,030 | 6,090 | 720,200 |
| 2015/10/23 | 6,150 | 6,150 | 6,060 | 6,080 | 1,125,400 |
| 2015/10/22 | 6,100 | 6,160 | 6,060 | 6,100 | 752,300 |
| 2015/10/21 | 6,010 | 6,100 | 5,980 | 6,070 | 985,200 |
| 2015/10/20 | 5,980 | 6,020 | 5,940 | 5,990 | 824,800 |
| 2015/10/19 | 5,830 | 5,940 | 5,810 | 5,890 | 842,200 |
| 2015/10/16 | 5,930 | 5,940 | 5,770 | 5,810 | 932,000 |
| 2015/10/15 | 5,730 | 5,890 | 5,710 | 5,870 | 684,700 |
| 2015/10/14 | 5,780 | 5,830 | 5,740 | 5,790 | 881,800 |
| 2015/10/13 | 5,710 | 5,850 | 5,700 | 5,800 | 1,186,500 |
| 2015/10/09 | 5,900 | 5,950 | 5,750 | 5,770 | 2,454,100 |
| 2015/10/08 | 6,080 | 6,090 | 5,840 | 5,890 | 1,477,300 |
| 2015/10/07 | 6,240 | 6,240 | 6,040 | 6,130 | 1,008,500 |
| 2015/10/06 | 6,250 | 6,280 | 6,140 | 6,180 | 1,106,200 |
| 2015/10/05 | 5,950 | 6,160 | 5,910 | 6,130 | 1,414,900 |
| 2015/10/02 | 5,850 | 5,920 | 5,800 | 5,840 | 1,012,600 |
| 2015/10/01 | 6,080 | 6,080 | 5,940 | 6,000 | 1,114,400 |
| 2015/09/30 | 6,040 | 6,040 | 5,910 | 6,010 | 939,800 |
| 2015/09/29 | 6,030 | 6,050 | 5,830 | 5,850 | 1,379,200 |
| 2015/09/28 | 6,110 | 6,250 | 6,070 | 6,130 | 973,800 |
| 2015/09/25 | 6,030 | 6,090 | 5,980 | 6,090 | 930,200 |
| 2015/09/24 | 5,920 | 6,110 | 5,910 | 5,960 | 773,600 |
| 2015/09/18 | 6,050 | 6,090 | 6,010 | 6,020 | 970,100 |
| 2015/09/17 | 6,070 | 6,130 | 5,990 | 6,070 | 938,400 |
| 2015/09/16 | 5,950 | 6,120 | 5,920 | 6,060 | 1,580,500 |
| 2015/09/15 | 5,880 | 5,910 | 5,810 | 5,870 | 1,020,000 |
| 2015/09/14 | 5,780 | 5,940 | 5,740 | 5,810 | 1,447,300 |
| 2015/09/11 | 5,520 | 5,660 | 5,510 | 5,610 | 2,145,900 |
| 2015/09/10 | 5,480 | 5,570 | 5,410 | 5,540 | 768,400 |
| 2015/09/09 | 5,530 | 5,680 | 5,460 | 5,680 | 1,148,100 |
| 2015/09/08 | 5,650 | 5,650 | 5,300 | 5,330 | 1,006,200 |
| 2015/09/07 | 5,600 | 5,640 | 5,500 | 5,590 | 711,300 |
| 2015/09/04 | 5,700 | 5,730 | 5,570 | 5,630 | 1,027,900 |
| 2015/09/03 | 5,610 | 5,690 | 5,550 | 5,600 | 805,700 |
| 2015/09/02 | 5,530 | 5,710 | 5,500 | 5,540 | 825,500 |
| 2015/09/01 | 5,780 | 5,820 | 5,620 | 5,620 | 694,900 |
| 2015/08/31 | 5,870 | 5,880 | 5,720 | 5,840 | 874,900 |
| 2015/08/28 | 5,740 | 5,780 | 5,690 | 5,770 | 688,500 |
| 2015/08/27 | 5,590 | 5,700 | 5,580 | 5,620 | 774,400 |
| 2015/08/26 | 5,260 | 5,550 | 5,260 | 5,530 | 1,266,900 |
| 2015/08/25 | 5,330 | 5,590 | 5,260 | 5,280 | 1,583,000 |
| 2015/08/24 | 5,640 | 5,740 | 5,530 | 5,550 | 1,547,400 |
| 2015/08/21 | 5,770 | 5,800 | 5,690 | 5,690 | 860,900 |
| 2015/08/20 | 5,940 | 5,940 | 5,860 | 5,870 | 430,100 |
| 2015/08/19 | 5,920 | 5,950 | 5,850 | 5,860 | 489,600 |
| 2015/08/18 | 5,930 | 5,970 | 5,910 | 5,930 | 309,300 |
| 2015/08/17 | 5,950 | 5,980 | 5,910 | 5,940 | 351,000 |
| 2015/08/14 | 5,940 | 5,950 | 5,890 | 5,920 | 504,800 |
| 2015/08/13 | 5,940 | 5,960 | 5,870 | 5,940 | 647,400 |
| 2015/08/12 | 5,930 | 5,970 | 5,800 | 5,870 | 830,200 |
| 2015/08/11 | 5,990 | 6,050 | 5,930 | 5,970 | 687,500 |
| 2015/08/10 | 5,920 | 6,000 | 5,900 | 5,980 | 584,100 |
| 2015/08/07 | 5,970 | 5,980 | 5,890 | 5,960 | 619,600 |
| 2015/08/06 | 5,960 | 5,970 | 5,910 | 5,950 | 700,800 |
| 2015/08/05 | 5,880 | 5,950 | 5,840 | 5,910 | 644,600 |
| 2015/08/04 | 5,870 | 5,940 | 5,870 | 5,890 | 693,200 |
| 2015/08/03 | 5,890 | 5,950 | 5,840 | 5,920 | 748,600 |
| 2015/07/31 | 6,100 | 6,110 | 5,890 | 5,930 | 1,196,500 |
| 2015/07/30 | 5,950 | 6,020 | 5,870 | 5,990 | 1,419,300 |
| 2015/07/29 | 5,780 | 5,960 | 5,760 | 5,900 | 1,291,400 |
| 2015/07/28 | 5,660 | 5,730 | 5,600 | 5,700 | 811,700 |
| 2015/07/27 | 5,650 | 5,700 | 5,610 | 5,660 | 501,000 |
| 2015/07/24 | 5,650 | 5,710 | 5,630 | 5,660 | 420,400 |
| 2015/07/23 | 5,670 | 5,700 | 5,650 | 5,660 | 621,800 |
| 2015/07/22 | 5,640 | 5,690 | 5,620 | 5,640 | 685,500 |
| 2015/07/21 | 5,610 | 5,700 | 5,600 | 5,700 | 835,300 |
| 2015/07/17 | 5,560 | 5,610 | 5,520 | 5,570 | 765,700 |
| 2015/07/16 | 5,480 | 5,560 | 5,440 | 5,550 | 911,800 |
| 2015/07/15 | 5,430 | 5,460 | 5,400 | 5,440 | 441,800 |
| 2015/07/14 | 5,440 | 5,450 | 5,360 | 5,400 | 676,500 |
| 2015/07/13 | 5,250 | 5,450 | 5,250 | 5,420 | 907,900 |
| 2015/07/10 | 5,150 | 5,290 | 5,120 | 5,220 | 1,179,000 |
| 2015/07/09 | 5,080 | 5,170 | 4,945 | 5,160 | 1,302,600 |
| 2015/07/08 | 5,240 | 5,250 | 5,150 | 5,150 | 811,100 |
| 2015/07/07 | 5,250 | 5,310 | 5,240 | 5,300 | 497,100 |
| 2015/07/06 | 5,240 | 5,290 | 5,170 | 5,200 | 1,027,400 |
| 2015/07/03 | 5,310 | 5,370 | 5,280 | 5,340 | 548,800 |
| 2015/07/02 | 5,350 | 5,370 | 5,290 | 5,320 | 504,300 |
| 2015/07/01 | 5,370 | 5,370 | 5,280 | 5,320 | 493,500 |
| 2015/06/30 | 5,340 | 5,350 | 5,280 | 5,350 | 708,900 |
| 2015/06/29 | 5,410 | 5,410 | 5,290 | 5,300 | 1,002,300 |
| 2015/06/26 | 5,460 | 5,530 | 5,430 | 5,500 | 840,700 |
| 2015/06/25 | 5,440 | 5,450 | 5,400 | 5,440 | 583,900 |
| 2015/06/24 | 5,450 | 5,450 | 5,380 | 5,410 | 591,800 |
| 2015/06/23 | 5,340 | 5,410 | 5,320 | 5,410 | 723,000 |
| 2015/06/22 | 5,280 | 5,320 | 5,250 | 5,290 | 586,200 |
| 2015/06/19 | 5,300 | 5,320 | 5,250 | 5,250 | 1,033,200 |
| 2015/06/18 | 5,280 | 5,280 | 5,210 | 5,240 | 720,300 |
| 2015/06/17 | 5,360 | 5,390 | 5,270 | 5,320 | 669,200 |
| 2015/06/16 | 5,420 | 5,420 | 5,350 | 5,370 | 535,300 |
| 2015/06/15 | 5,450 | 5,450 | 5,370 | 5,440 | 503,100 |
| 2015/06/12 | 5,500 | 5,500 | 5,410 | 5,460 | 1,487,000 |
| 2015/06/11 | 5,390 | 5,440 | 5,380 | 5,440 | 565,000 |
| 2015/06/10 | 5,350 | 5,370 | 5,270 | 5,320 | 824,500 |
| 2015/06/09 | 5,480 | 5,480 | 5,360 | 5,370 | 650,100 |
| 2015/06/08 | 5,520 | 5,570 | 5,500 | 5,510 | 509,600 |
| 2015/06/05 | 5,470 | 5,510 | 5,450 | 5,500 | 399,500 |
| 2015/06/04 | 5,500 | 5,530 | 5,450 | 5,500 | 607,000 |
| 2015/06/03 | 5,500 | 5,510 | 5,450 | 5,470 | 859,300 |
| 2015/06/02 | 5,540 | 5,570 | 5,500 | 5,540 | 530,500 |
| 2015/06/01 | 5,530 | 5,560 | 5,500 | 5,520 | 621,400 |
| 2015/05/29 | 5,500 | 5,550 | 5,490 | 5,530 | 805,600 |
| 2015/05/28 | 5,510 | 5,530 | 5,470 | 5,500 | 745,200 |
| 2015/05/27 | 5,490 | 5,510 | 5,460 | 5,500 | 633,200 |
| 2015/05/26 | 5,490 | 5,500 | 5,430 | 5,490 | 802,900 |
| 2015/05/25 | 5,440 | 5,480 | 5,420 | 5,480 | 572,300 |
| 2015/05/22 | 5,430 | 5,440 | 5,380 | 5,420 | 602,500 |
| 2015/05/21 | 5,390 | 5,440 | 5,360 | 5,380 | 675,600 |
| 2015/05/20 | 5,360 | 5,450 | 5,350 | 5,380 | 962,700 |
| 2015/05/19 | 5,330 | 5,350 | 5,280 | 5,320 | 741,800 |
| 2015/05/18 | 5,320 | 5,350 | 5,300 | 5,320 | 889,500 |
| 2015/05/15 | 5,140 | 5,290 | 5,140 | 5,280 | 1,287,000 |
| 2015/05/14 | 5,220 | 5,230 | 5,120 | 5,140 | 1,157,000 |
| 2015/05/13 | 5,240 | 5,290 | 5,200 | 5,260 | 1,189,800 |
| 2015/05/12 | 5,280 | 5,280 | 5,190 | 5,200 | 1,183,300 |
| 2015/05/11 | 5,330 | 5,350 | 5,200 | 5,270 | 1,277,100 |
| 2015/05/08 | 5,270 | 5,370 | 5,240 | 5,330 | 808,400 |
| 2015/05/07 | 5,300 | 5,390 | 5,290 | 5,290 | 937,000 |
| 2015/05/01 | 5,350 | 5,380 | 5,290 | 5,360 | 743,900 |
| 2015/04/30 | 5,500 | 5,510 | 5,350 | 5,380 | 1,085,800 |
| 2015/04/28 | 5,600 | 5,600 | 5,520 | 5,540 | 736,700 |
| 2015/04/27 | 5,600 | 5,600 | 5,540 | 5,550 | 584,700 |
| 2015/04/24 | 5,510 | 5,610 | 5,500 | 5,540 | 1,238,100 |
| 2015/04/23 | 5,580 | 5,620 | 5,500 | 5,540 | 1,228,400 |
| 2015/04/22 | 5,550 | 5,630 | 5,520 | 5,620 | 747,100 |
| 2015/04/21 | 5,550 | 5,560 | 5,500 | 5,510 | 600,100 |
| 2015/04/20 | 5,450 | 5,500 | 5,410 | 5,500 | 764,700 |
| 2015/04/17 | 5,460 | 5,520 | 5,420 | 5,450 | 803,000 |
| 2015/04/16 | 5,460 | 5,500 | 5,370 | 5,450 | 1,009,700 |
| 2015/04/15 | 5,430 | 5,450 | 5,380 | 5,440 | 591,300 |
| 2015/04/14 | 5,430 | 5,500 | 5,430 | 5,470 | 476,500 |
| 2015/04/13 | 5,550 | 5,560 | 5,450 | 5,460 | 556,000 |
| 2015/04/10 | 5,530 | 5,540 | 5,450 | 5,480 | 1,223,800 |
| 2015/04/09 | 5,510 | 5,540 | 5,480 | 5,520 | 647,600 |
| 2015/04/08 | 5,360 | 5,530 | 5,360 | 5,480 | 1,145,600 |
| 2015/04/07 | 5,300 | 5,340 | 5,250 | 5,340 | 885,100 |
| 2015/04/06 | 5,130 | 5,260 | 5,130 | 5,220 | 544,400 |
| 2015/04/03 | 5,110 | 5,180 | 5,110 | 5,170 | 444,600 |
| 2015/04/02 | 5,100 | 5,160 | 5,080 | 5,110 | 1,013,500 |
| 2015/04/01 | 5,220 | 5,250 | 5,080 | 5,100 | 1,253,200 |
| 2015/03/31 | 5,290 | 5,290 | 5,190 | 5,230 | 1,330,000 |
| 2015/03/30 | 5,160 | 5,250 | 5,140 | 5,210 | 588,600 |
| 2015/03/27 | 5,200 | 5,260 | 5,100 | 5,160 | 961,500 |
| 2015/03/26 | 5,240 | 5,260 | 5,170 | 5,240 | 953,800 |
| 2015/03/25 | 5,270 | 5,280 | 5,100 | 5,240 | 788,800 |
| 2015/03/24 | 5,310 | 5,320 | 5,250 | 5,280 | 574,900 |
| 2015/03/23 | 5,340 | 5,340 | 5,270 | 5,300 | 504,000 |
| 2015/03/20 | 5,300 | 5,340 | 5,270 | 5,330 | 712,400 |
| 2015/03/19 | 5,260 | 5,270 | 5,190 | 5,250 | 829,700 |
| 2015/03/18 | 5,270 | 5,280 | 5,210 | 5,260 | 601,400 |
| 2015/03/17 | 5,250 | 5,270 | 5,190 | 5,240 | 952,400 |
| 2015/03/16 | 5,110 | 5,230 | 5,100 | 5,150 | 962,000 |
| 2015/03/13 | 5,150 | 5,150 | 5,070 | 5,110 | 2,178,400 |
| 2015/03/12 | 4,945 | 5,080 | 4,930 | 5,080 | 811,400 |
| 2015/03/11 | 4,855 | 4,980 | 4,830 | 4,920 | 716,100 |
| 2015/03/10 | 4,880 | 4,950 | 4,825 | 4,855 | 817,400 |
| 2015/03/09 | 4,905 | 4,930 | 4,850 | 4,885 | 633,300 |
| 2015/03/06 | 4,935 | 4,955 | 4,920 | 4,945 | 431,200 |
| 2015/03/05 | 4,885 | 4,920 | 4,880 | 4,910 | 380,500 |
| 2015/03/04 | 4,915 | 4,930 | 4,880 | 4,920 | 410,600 |
| 2015/03/03 | 4,980 | 4,995 | 4,930 | 4,950 | 461,100 |
| 2015/03/02 | 4,940 | 4,985 | 4,905 | 4,950 | 663,600 |
| 2015/02/27 | 4,930 | 4,965 | 4,900 | 4,935 | 747,800 |
| 2015/02/26 | 4,880 | 4,925 | 4,865 | 4,920 | 639,400 |
| 2015/02/25 | 4,925 | 4,940 | 4,860 | 4,870 | 934,100 |
| 2015/02/24 | 4,665 | 4,775 | 4,660 | 4,775 | 633,100 |
| 2015/02/23 | 4,710 | 4,715 | 4,655 | 4,670 | 398,100 |
| 2015/02/20 | 4,725 | 4,735 | 4,640 | 4,660 | 585,700 |
| 2015/02/19 | 4,710 | 4,775 | 4,670 | 4,680 | 672,900 |
| 2015/02/18 | 4,680 | 4,725 | 4,650 | 4,725 | 729,400 |
| 2015/02/17 | 4,680 | 4,735 | 4,665 | 4,675 | 487,200 |
| 2015/02/16 | 4,690 | 4,735 | 4,670 | 4,680 | 546,900 |
| 2015/02/13 | 4,665 | 4,705 | 4,640 | 4,680 | 778,400 |
| 2015/02/12 | 4,725 | 4,750 | 4,690 | 4,710 | 752,500 |
| 2015/02/10 | 4,620 | 4,670 | 4,580 | 4,610 | 835,000 |
| 2015/02/09 | 4,725 | 4,745 | 4,660 | 4,670 | 567,200 |
| 2015/02/06 | 4,680 | 4,690 | 4,630 | 4,675 | 572,700 |
| 2015/02/05 | 4,690 | 4,690 | 4,575 | 4,625 | 920,800 |
| 2015/02/04 | 4,635 | 4,745 | 4,585 | 4,735 | 1,244,700 |
| 2015/02/03 | 4,420 | 4,500 | 4,410 | 4,475 | 755,700 |
| 2015/02/02 | 4,375 | 4,485 | 4,350 | 4,400 | 871,600 |
| 2015/01/30 | 4,485 | 4,545 | 4,480 | 4,515 | 671,200 |
| 2015/01/29 | 4,420 | 4,520 | 4,420 | 4,430 | 442,300 |
| 2015/01/28 | 4,410 | 4,510 | 4,405 | 4,485 | 573,100 |
| 2015/01/27 | 4,425 | 4,460 | 4,415 | 4,450 | 387,300 |
| 2015/01/26 | 4,345 | 4,395 | 4,335 | 4,390 | 269,500 |
| 2015/01/23 | 4,390 | 4,420 | 4,335 | 4,400 | 648,800 |
| 2015/01/22 | 4,370 | 4,385 | 4,295 | 4,335 | 650,700 |
| 2015/01/21 | 4,425 | 4,435 | 4,345 | 4,370 | 888,900 |
| 2015/01/20 | 4,360 | 4,495 | 4,345 | 4,490 | 726,300 |
| 2015/01/19 | 4,330 | 4,345 | 4,295 | 4,330 | 488,300 |
| 2015/01/16 | 4,250 | 4,330 | 4,180 | 4,295 | 1,108,500 |
| 2015/01/15 | 4,270 | 4,360 | 4,270 | 4,340 | 683,400 |
| 2015/01/14 | 4,280 | 4,330 | 4,220 | 4,260 | 1,160,800 |
| 2015/01/13 | 4,265 | 4,345 | 4,250 | 4,345 | 695,500 |
| 2015/01/09 | 4,355 | 4,380 | 4,305 | 4,330 | 982,500 |
| 2015/01/08 | 4,315 | 4,395 | 4,310 | 4,350 | 870,700 |
| 2015/01/07 | 4,325 | 4,390 | 4,290 | 4,300 | 876,200 |
| 2015/01/06 | 4,420 | 4,445 | 4,365 | 4,375 | 1,081,600 |
| 2015/01/05 | 4,450 | 4,555 | 4,425 | 4,530 | 688,200 |