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 |
---|---|---|---|---|---|
2020/12/30 | 1,420 | 1,437 | 1,406 | 1,411 | 3,070,600 |
2020/12/29 | 1,373 | 1,420 | 1,371 | 1,417 | 3,325,900 |
2020/12/28 | 1,373 | 1,377 | 1,354 | 1,363 | 1,526,200 |
2020/12/25 | 1,354 | 1,369 | 1,353 | 1,365 | 1,244,100 |
2020/12/24 | 1,357 | 1,363 | 1,347 | 1,351 | 1,084,100 |
2020/12/23 | 1,340 | 1,357 | 1,333 | 1,354 | 1,820,200 |
2020/12/22 | 1,356 | 1,364 | 1,335 | 1,341 | 2,507,400 |
2020/12/21 | 1,370 | 1,382 | 1,363 | 1,376 | 1,590,700 |
2020/12/18 | 1,364 | 1,367 | 1,354 | 1,367 | 2,922,400 |
2020/12/17 | 1,361 | 1,373 | 1,354 | 1,373 | 1,840,000 |
2020/12/16 | 1,371 | 1,378 | 1,360 | 1,362 | 1,964,800 |
2020/12/15 | 1,366 | 1,369 | 1,355 | 1,362 | 1,486,300 |
2020/12/14 | 1,360 | 1,386 | 1,358 | 1,378 | 2,499,200 |
2020/12/11 | 1,364 | 1,367 | 1,335 | 1,347 | 4,158,600 |
2020/12/10 | 1,384 | 1,387 | 1,358 | 1,362 | 2,415,000 |
2020/12/09 | 1,385 | 1,388 | 1,376 | 1,388 | 2,065,100 |
2020/12/08 | 1,390 | 1,392 | 1,378 | 1,380 | 1,601,800 |
2020/12/07 | 1,389 | 1,394 | 1,385 | 1,389 | 1,749,700 |
2020/12/04 | 1,360 | 1,383 | 1,358 | 1,383 | 1,772,400 |
2020/12/03 | 1,381 | 1,387 | 1,375 | 1,378 | 1,888,400 |
2020/12/02 | 1,395 | 1,401 | 1,378 | 1,390 | 2,846,300 |
2020/12/01 | 1,394 | 1,409 | 1,383 | 1,400 | 2,519,100 |
2020/11/30 | 1,414 | 1,417 | 1,387 | 1,388 | 3,321,500 |
2020/11/27 | 1,401 | 1,416 | 1,397 | 1,414 | 3,302,400 |
2020/11/26 | 1,417 | 1,421 | 1,406 | 1,418 | 2,299,300 |
2020/11/25 | 1,421 | 1,436 | 1,412 | 1,416 | 4,159,100 |
2020/11/24 | 1,382 | 1,412 | 1,378 | 1,404 | 3,775,300 |
2020/11/20 | 1,371 | 1,385 | 1,369 | 1,380 | 2,564,900 |
2020/11/19 | 1,394 | 1,394 | 1,361 | 1,375 | 3,386,100 |
2020/11/18 | 1,382 | 1,391 | 1,372 | 1,377 | 2,890,700 |
2020/11/17 | 1,396 | 1,402 | 1,382 | 1,384 | 3,390,700 |
2020/11/16 | 1,385 | 1,397 | 1,375 | 1,382 | 2,929,400 |
2020/11/13 | 1,389 | 1,389 | 1,356 | 1,381 | 5,012,600 |
2020/11/12 | 1,406 | 1,408 | 1,382 | 1,394 | 5,607,900 |
2020/11/11 | 1,371 | 1,400 | 1,363 | 1,393 | 5,653,200 |
2020/11/10 | 1,385 | 1,392 | 1,340 | 1,358 | 5,262,300 |
2020/11/09 | 1,376 | 1,387 | 1,362 | 1,364 | 5,775,100 |
2020/11/06 | 1,318 | 1,362 | 1,315 | 1,358 | 5,734,600 |
2020/11/05 | 1,323 | 1,339 | 1,315 | 1,335 | 6,766,200 |
2020/11/04 | 1,329 | 1,340 | 1,297 | 1,318 | 12,280,000 |
2020/11/02 | 1,180 | 1,199 | 1,179 | 1,187 | 3,518,500 |
2020/10/30 | 1,215 | 1,216 | 1,174 | 1,175 | 4,588,300 |
2020/10/29 | 1,208 | 1,227 | 1,205 | 1,217 | 2,349,100 |
2020/10/28 | 1,235 | 1,237 | 1,217 | 1,227 | 3,627,200 |
2020/10/27 | 1,258 | 1,264 | 1,244 | 1,251 | 3,438,300 |
2020/10/26 | 1,289 | 1,290 | 1,266 | 1,276 | 2,550,300 |
2020/10/23 | 1,303 | 1,308 | 1,291 | 1,295 | 1,650,700 |
2020/10/22 | 1,322 | 1,322 | 1,291 | 1,298 | 2,505,000 |
2020/10/21 | 1,317 | 1,335 | 1,315 | 1,326 | 2,843,100 |
2020/10/20 | 1,315 | 1,324 | 1,306 | 1,312 | 2,682,400 |
2020/10/19 | 1,306 | 1,324 | 1,305 | 1,318 | 2,244,000 |
2020/10/16 | 1,321 | 1,322 | 1,291 | 1,293 | 4,293,700 |
2020/10/15 | 1,341 | 1,343 | 1,331 | 1,336 | 2,652,600 |
2020/10/14 | 1,354 | 1,355 | 1,337 | 1,350 | 2,677,900 |
2020/10/13 | 1,342 | 1,358 | 1,337 | 1,355 | 3,223,300 |
2020/10/12 | 1,350 | 1,352 | 1,328 | 1,332 | 3,370,200 |
2020/10/09 | 1,347 | 1,350 | 1,339 | 1,349 | 4,582,000 |
2020/10/08 | 1,329 | 1,342 | 1,311 | 1,333 | 3,903,200 |
2020/10/07 | 1,334 | 1,340 | 1,325 | 1,329 | 3,889,800 |
2020/10/06 | 1,389 | 1,391 | 1,341 | 1,346 | 3,472,400 |
2020/10/05 | 1,351 | 1,378 | 1,351 | 1,374 | 3,317,800 |
2020/10/02 | 1,353 | 1,364 | 1,336 | 1,341 | 4,532,500 |
2020/09/30 | 1,365 | 1,388 | 1,340 | 1,342 | 9,078,000 |
2020/09/29 | 1,435 | 1,452 | 1,363 | 1,423 | 9,722,000 |
2020/09/28 | 1,425 | 1,428 | 1,381 | 1,396 | 5,102,800 |
2020/09/25 | 1,390 | 1,412 | 1,372 | 1,400 | 5,789,100 |
2020/09/24 | 1,441 | 1,444 | 1,388 | 1,402 | 8,304,700 |
2020/09/23 | 1,379 | 1,420 | 1,365 | 1,415 | 8,519,400 |
2020/09/18 | 1,277 | 1,357 | 1,273 | 1,357 | 8,815,100 |
2020/09/17 | 1,226 | 1,268 | 1,225 | 1,261 | 2,876,900 |
2020/09/16 | 1,264 | 1,264 | 1,240 | 1,245 | 2,195,300 |
2020/09/15 | 1,241 | 1,261 | 1,235 | 1,260 | 2,207,600 |
2020/09/14 | 1,245 | 1,257 | 1,241 | 1,247 | 2,864,700 |
2020/09/11 | 1,277 | 1,277 | 1,241 | 1,259 | 5,631,900 |
2020/09/10 | 1,233 | 1,249 | 1,226 | 1,247 | 2,622,000 |
2020/09/09 | 1,233 | 1,233 | 1,215 | 1,219 | 3,143,000 |
2020/09/08 | 1,226 | 1,248 | 1,222 | 1,246 | 2,883,400 |
2020/09/07 | 1,197 | 1,228 | 1,191 | 1,216 | 2,850,900 |
2020/09/04 | 1,180 | 1,191 | 1,170 | 1,176 | 2,600,700 |
2020/09/03 | 1,209 | 1,219 | 1,204 | 1,204 | 1,966,000 |
2020/09/02 | 1,200 | 1,207 | 1,196 | 1,202 | 2,210,400 |
2020/09/01 | 1,209 | 1,212 | 1,195 | 1,202 | 2,304,400 |
2020/08/31 | 1,225 | 1,239 | 1,212 | 1,212 | 3,858,700 |
2020/08/28 | 1,233 | 1,247 | 1,190 | 1,209 | 3,709,500 |
2020/08/27 | 1,240 | 1,242 | 1,231 | 1,235 | 1,632,200 |
2020/08/26 | 1,250 | 1,251 | 1,236 | 1,240 | 1,208,600 |
2020/08/25 | 1,233 | 1,255 | 1,231 | 1,252 | 2,629,200 |
2020/08/24 | 1,227 | 1,227 | 1,212 | 1,218 | 2,107,000 |
2020/08/21 | 1,249 | 1,252 | 1,226 | 1,230 | 2,080,800 |
2020/08/20 | 1,250 | 1,250 | 1,231 | 1,238 | 2,037,000 |
2020/08/19 | 1,235 | 1,263 | 1,231 | 1,255 | 1,858,400 |
2020/08/18 | 1,244 | 1,252 | 1,227 | 1,233 | 2,493,200 |
2020/08/17 | 1,260 | 1,262 | 1,245 | 1,253 | 2,318,800 |
2020/08/14 | 1,295 | 1,298 | 1,266 | 1,273 | 4,322,700 |
2020/08/13 | 1,270 | 1,289 | 1,267 | 1,282 | 6,005,200 |
2020/08/12 | 1,211 | 1,265 | 1,207 | 1,260 | 6,459,700 |
2020/08/11 | 1,191 | 1,226 | 1,161 | 1,225 | 8,713,600 |
2020/08/07 | 1,228 | 1,231 | 1,202 | 1,211 | 3,953,900 |
2020/08/06 | 1,237 | 1,245 | 1,221 | 1,226 | 3,213,200 |
2020/08/05 | 1,255 | 1,259 | 1,243 | 1,246 | 2,338,100 |
2020/08/04 | 1,243 | 1,268 | 1,243 | 1,256 | 2,805,400 |
2020/08/03 | 1,214 | 1,235 | 1,207 | 1,234 | 3,587,000 |
2020/07/31 | 1,211 | 1,219 | 1,190 | 1,191 | 3,285,800 |
2020/07/30 | 1,250 | 1,253 | 1,214 | 1,216 | 2,854,500 |
2020/07/29 | 1,236 | 1,244 | 1,231 | 1,240 | 1,860,400 |
2020/07/28 | 1,244 | 1,268 | 1,244 | 1,245 | 2,515,500 |
2020/07/27 | 1,249 | 1,255 | 1,235 | 1,246 | 2,910,400 |
2020/07/22 | 1,270 | 1,270 | 1,251 | 1,259 | 3,001,200 |
2020/07/21 | 1,296 | 1,303 | 1,263 | 1,265 | 3,929,600 |
2020/07/20 | 1,287 | 1,297 | 1,281 | 1,292 | 4,035,000 |
2020/07/17 | 1,254 | 1,279 | 1,250 | 1,277 | 4,683,600 |
2020/07/16 | 1,247 | 1,265 | 1,234 | 1,247 | 3,573,100 |
2020/07/15 | 1,235 | 1,244 | 1,220 | 1,234 | 3,131,000 |
2020/07/14 | 1,216 | 1,226 | 1,211 | 1,226 | 2,700,300 |
2020/07/13 | 1,207 | 1,228 | 1,206 | 1,224 | 3,181,600 |
2020/07/10 | 1,203 | 1,203 | 1,181 | 1,191 | 4,748,200 |
2020/07/09 | 1,181 | 1,202 | 1,180 | 1,189 | 4,112,500 |
2020/07/08 | 1,160 | 1,176 | 1,155 | 1,171 | 3,411,800 |
2020/07/07 | 1,188 | 1,194 | 1,169 | 1,171 | 3,107,600 |
2020/07/06 | 1,160 | 1,202 | 1,159 | 1,195 | 2,465,500 |
2020/07/03 | 1,179 | 1,188 | 1,158 | 1,169 | 2,390,800 |
2020/07/02 | 1,194 | 1,202 | 1,173 | 1,176 | 2,430,000 |
2020/07/01 | 1,200 | 1,212 | 1,185 | 1,191 | 2,458,200 |
2020/06/30 | 1,192 | 1,210 | 1,190 | 1,199 | 4,098,300 |
2020/06/29 | 1,203 | 1,208 | 1,173 | 1,177 | 3,619,700 |
2020/06/26 | 1,225 | 1,225 | 1,205 | 1,212 | 2,841,400 |
2020/06/25 | 1,225 | 1,233 | 1,206 | 1,210 | 3,113,400 |
2020/06/24 | 1,249 | 1,254 | 1,240 | 1,244 | 2,814,200 |
2020/06/23 | 1,265 | 1,267 | 1,227 | 1,249 | 3,342,600 |
2020/06/22 | 1,238 | 1,250 | 1,230 | 1,237 | 2,312,400 |
2020/06/19 | 1,243 | 1,255 | 1,233 | 1,255 | 5,024,700 |
2020/06/18 | 1,226 | 1,237 | 1,214 | 1,233 | 3,013,400 |
2020/06/17 | 1,253 | 1,254 | 1,228 | 1,236 | 3,418,100 |
2020/06/16 | 1,232 | 1,262 | 1,230 | 1,255 | 6,200,000 |
2020/06/15 | 1,225 | 1,250 | 1,182 | 1,185 | 6,138,300 |
2020/06/12 | 1,260 | 1,282 | 1,229 | 1,255 | 10,321,200 |
2020/06/11 | 1,298 | 1,320 | 1,288 | 1,290 | 4,355,500 |
2020/06/10 | 1,310 | 1,327 | 1,301 | 1,322 | 3,629,500 |
2020/06/09 | 1,330 | 1,336 | 1,305 | 1,314 | 2,809,200 |
2020/06/08 | 1,314 | 1,342 | 1,309 | 1,333 | 4,403,000 |
2020/06/05 | 1,280 | 1,295 | 1,270 | 1,292 | 3,643,800 |
2020/06/04 | 1,300 | 1,305 | 1,280 | 1,287 | 3,881,800 |
2020/06/03 | 1,290 | 1,299 | 1,269 | 1,280 | 3,916,900 |
2020/06/02 | 1,259 | 1,278 | 1,256 | 1,271 | 2,898,800 |
2020/06/01 | 1,262 | 1,273 | 1,252 | 1,263 | 3,887,800 |
2020/05/29 | 1,256 | 1,259 | 1,239 | 1,245 | 6,031,500 |
2020/05/28 | 1,239 | 1,268 | 1,229 | 1,266 | 3,604,400 |
2020/05/27 | 1,250 | 1,253 | 1,228 | 1,230 | 4,849,500 |
2020/05/26 | 1,269 | 1,282 | 1,252 | 1,267 | 3,907,900 |
2020/05/25 | 1,227 | 1,263 | 1,223 | 1,261 | 3,332,200 |
2020/05/22 | 1,225 | 1,238 | 1,208 | 1,208 | 5,138,100 |
2020/05/21 | 1,203 | 1,225 | 1,200 | 1,216 | 5,705,000 |
2020/05/20 | 1,174 | 1,197 | 1,166 | 1,191 | 5,368,500 |
2020/05/19 | 1,134 | 1,167 | 1,133 | 1,161 | 5,696,500 |
2020/05/18 | 1,114 | 1,130 | 1,112 | 1,119 | 3,188,600 |
2020/05/15 | 1,118 | 1,128 | 1,106 | 1,117 | 6,569,400 |
2020/05/14 | 1,149 | 1,151 | 1,134 | 1,138 | 4,056,100 |
2020/05/13 | 1,140 | 1,160 | 1,138 | 1,160 | 3,617,900 |
2020/05/12 | 1,165 | 1,167 | 1,148 | 1,164 | 3,603,000 |
2020/05/11 | 1,149 | 1,172 | 1,136 | 1,164 | 4,610,500 |
2020/05/08 | 1,114 | 1,131 | 1,102 | 1,131 | 4,750,400 |
2020/05/07 | 1,070 | 1,091 | 1,068 | 1,085 | 3,506,700 |
2020/05/01 | 1,105 | 1,108 | 1,076 | 1,083 | 5,975,000 |
2020/04/30 | 1,080 | 1,113 | 1,067 | 1,105 | 4,864,900 |
2020/04/28 | 1,053 | 1,063 | 1,045 | 1,055 | 2,600,900 |
2020/04/27 | 1,036 | 1,055 | 1,033 | 1,053 | 3,527,400 |
2020/04/24 | 1,017 | 1,026 | 1,010 | 1,023 | 2,777,300 |
2020/04/23 | 1,029 | 1,032 | 1,012 | 1,023 | 2,967,200 |
2020/04/22 | 1,016 | 1,018 | 987 | 1,014 | 5,734,300 |
2020/04/21 | 1,041 | 1,048 | 1,018 | 1,035 | 3,793,600 |
2020/04/20 | 1,057 | 1,072 | 1,053 | 1,071 | 3,371,500 |
2020/04/17 | 1,064 | 1,079 | 1,055 | 1,073 | 4,485,200 |
2020/04/16 | 1,046 | 1,058 | 1,033 | 1,042 | 3,287,800 |
2020/04/15 | 1,053 | 1,075 | 1,047 | 1,060 | 4,703,400 |
2020/04/14 | 1,053 | 1,084 | 1,042 | 1,081 | 3,657,600 |
2020/04/13 | 1,051 | 1,054 | 1,033 | 1,034 | 2,385,400 |
2020/04/10 | 1,078 | 1,078 | 1,038 | 1,055 | 4,944,400 |
2020/04/09 | 1,037 | 1,051 | 1,031 | 1,048 | 3,383,900 |
2020/04/08 | 1,036 | 1,046 | 1,004 | 1,038 | 4,159,400 |
2020/04/07 | 1,046 | 1,064 | 1,005 | 1,031 | 4,071,000 |
2020/04/06 | 944 | 1,010 | 942 | 1,003 | 3,847,600 |
2020/04/03 | 959 | 983 | 939 | 948 | 3,896,500 |
2020/04/02 | 984 | 990 | 954 | 964 | 5,748,700 |
2020/04/01 | 1,023 | 1,036 | 983 | 999 | 4,541,700 |
2020/03/31 | 1,053 | 1,059 | 1,024 | 1,040 | 5,545,100 |
2020/03/30 | 1,018 | 1,044 | 995 | 1,043 | 6,565,300 |
2020/03/27 | 1,055 | 1,069 | 1,024 | 1,054 | 7,781,900 |
2020/03/26 | 1,053 | 1,055 | 1,004 | 1,023 | 7,513,300 |
2020/03/25 | 1,083 | 1,093 | 1,050 | 1,093 | 7,349,800 |
2020/03/24 | 974 | 1,013 | 965 | 1,013 | 8,122,600 |
2020/03/23 | 889 | 956 | 887 | 938 | 10,237,500 |
2020/03/19 | 976 | 982 | 858 | 874 | 9,632,400 |
2020/03/18 | 1,014 | 1,015 | 940 | 945 | 10,113,800 |
2020/03/17 | 1,011 | 1,050 | 989 | 1,002 | 8,826,200 |
2020/03/16 | 1,082 | 1,098 | 1,020 | 1,024 | 4,569,600 |
2020/03/13 | 1,018 | 1,106 | 994 | 1,069 | 9,629,000 |
2020/03/12 | 1,151 | 1,180 | 1,121 | 1,129 | 5,532,300 |
2020/03/11 | 1,202 | 1,216 | 1,172 | 1,178 | 5,539,200 |
2020/03/10 | 1,189 | 1,225 | 1,146 | 1,217 | 5,509,400 |
2020/03/09 | 1,213 | 1,214 | 1,183 | 1,202 | 4,927,000 |
2020/03/06 | 1,270 | 1,281 | 1,249 | 1,263 | 3,794,700 |
2020/03/05 | 1,312 | 1,313 | 1,287 | 1,297 | 4,051,400 |
2020/03/04 | 1,276 | 1,302 | 1,275 | 1,283 | 3,238,500 |
2020/03/03 | 1,330 | 1,340 | 1,290 | 1,298 | 5,875,300 |
2020/03/02 | 1,264 | 1,297 | 1,262 | 1,286 | 5,233,200 |
2020/02/28 | 1,290 | 1,305 | 1,275 | 1,291 | 7,553,700 |
2020/02/27 | 1,375 | 1,380 | 1,340 | 1,347 | 4,004,500 |
2020/02/26 | 1,385 | 1,395 | 1,368 | 1,388 | 3,865,600 |
2020/02/25 | 1,383 | 1,414 | 1,374 | 1,401 | 4,494,200 |
2020/02/21 | 1,444 | 1,455 | 1,437 | 1,443 | 1,897,000 |
2020/02/20 | 1,477 | 1,489 | 1,455 | 1,455 | 2,509,000 |
2020/02/19 | 1,440 | 1,468 | 1,440 | 1,465 | 3,223,000 |
2020/02/18 | 1,432 | 1,443 | 1,428 | 1,433 | 1,866,300 |
2020/02/17 | 1,432 | 1,444 | 1,421 | 1,439 | 1,526,700 |
2020/02/14 | 1,457 | 1,465 | 1,440 | 1,445 | 2,346,000 |
2020/02/13 | 1,445 | 1,468 | 1,440 | 1,468 | 2,944,300 |
2020/02/12 | 1,447 | 1,455 | 1,433 | 1,438 | 3,516,600 |
2020/02/10 | 1,456 | 1,489 | 1,455 | 1,468 | 2,821,500 |
2020/02/07 | 1,489 | 1,497 | 1,479 | 1,479 | 3,405,900 |
2020/02/06 | 1,470 | 1,486 | 1,456 | 1,483 | 5,559,700 |
2020/02/05 | 1,432 | 1,467 | 1,399 | 1,462 | 11,525,700 |
2020/02/04 | 1,558 | 1,574 | 1,547 | 1,572 | 3,212,900 |
2020/02/03 | 1,535 | 1,566 | 1,528 | 1,549 | 3,035,700 |
2020/01/31 | 1,534 | 1,570 | 1,532 | 1,555 | 3,212,700 |
2020/01/30 | 1,543 | 1,547 | 1,515 | 1,521 | 3,233,000 |
2020/01/29 | 1,551 | 1,556 | 1,535 | 1,547 | 2,608,000 |
2020/01/28 | 1,550 | 1,556 | 1,542 | 1,548 | 2,031,300 |
2020/01/27 | 1,547 | 1,556 | 1,539 | 1,547 | 2,008,800 |
2020/01/24 | 1,570 | 1,576 | 1,560 | 1,567 | 1,593,500 |
2020/01/23 | 1,563 | 1,571 | 1,555 | 1,562 | 2,068,800 |
2020/01/22 | 1,568 | 1,580 | 1,564 | 1,571 | 1,812,600 |
2020/01/21 | 1,578 | 1,588 | 1,560 | 1,568 | 2,731,000 |
2020/01/20 | 1,570 | 1,575 | 1,564 | 1,569 | 1,480,000 |
2020/01/17 | 1,568 | 1,581 | 1,566 | 1,570 | 3,023,800 |
2020/01/16 | 1,555 | 1,567 | 1,549 | 1,560 | 1,858,800 |
2020/01/15 | 1,536 | 1,552 | 1,531 | 1,540 | 1,409,000 |
2020/01/14 | 1,547 | 1,558 | 1,534 | 1,546 | 1,913,900 |
2020/01/10 | 1,554 | 1,554 | 1,537 | 1,554 | 2,986,700 |
2020/01/09 | 1,505 | 1,547 | 1,503 | 1,547 | 3,870,100 |
2020/01/08 | 1,463 | 1,483 | 1,452 | 1,475 | 3,257,500 |
2020/01/07 | 1,460 | 1,487 | 1,455 | 1,486 | 3,108,400 |
2020/01/06 | 1,446 | 1,456 | 1,441 | 1,445 | 2,134,300 |