1. HOME >
  2. 株価時系列 >
  3. 9613 >
  4. 2020年

9613 (株)NTTデータグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4201,4371,4061,4113,070,6001,411
2020-12-291,3731,4201,3711,4173,325,9001,417
2020-12-281,3731,3771,3541,3631,526,2001,363
2020-12-251,3541,3691,3531,3651,244,1001,365
2020-12-241,3571,3631,3471,3511,084,1001,351
2020-12-231,3401,3571,3331,3541,820,2001,354
2020-12-221,3561,3641,3351,3412,507,4001,341
2020-12-211,3701,3821,3631,3761,590,7001,376
2020-12-181,3641,3671,3541,3672,922,4001,367
2020-12-171,3611,3731,3541,3731,840,0001,373
2020-12-161,3711,3781,3601,3621,964,8001,362
2020-12-151,3661,3691,3551,3621,486,3001,362
2020-12-141,3601,3861,3581,3782,499,2001,378
2020-12-111,3641,3671,3351,3474,158,6001,347
2020-12-101,3841,3871,3581,3622,415,0001,362
2020-12-091,3851,3881,3761,3882,065,1001,388
2020-12-081,3901,3921,3781,3801,601,8001,380
2020-12-071,3891,3941,3851,3891,749,7001,389
2020-12-041,3601,3831,3581,3831,772,4001,383
2020-12-031,3811,3871,3751,3781,888,4001,378
2020-12-021,3951,4011,3781,3902,846,3001,390
2020-12-011,3941,4091,3831,4002,519,1001,400
2020-11-301,4141,4171,3871,3883,321,5001,388
2020-11-271,4011,4161,3971,4143,302,4001,414
2020-11-261,4171,4211,4061,4182,299,3001,418
2020-11-251,4211,4361,4121,4164,159,1001,416
2020-11-241,3821,4121,3781,4043,775,3001,404
2020-11-201,3711,3851,3691,3802,564,9001,380
2020-11-191,3941,3941,3611,3753,386,1001,375
2020-11-181,3821,3911,3721,3772,890,7001,377
2020-11-171,3961,4021,3821,3843,390,7001,384
2020-11-161,3851,3971,3751,3822,929,4001,382
2020-11-131,3891,3891,3561,3815,012,6001,381
2020-11-121,4061,4081,3821,3945,607,9001,394
2020-11-111,3711,4001,3631,3935,653,2001,393
2020-11-101,3851,3921,3401,3585,262,3001,358
2020-11-091,3761,3871,3621,3645,775,1001,364
2020-11-061,3181,3621,3151,3585,734,6001,358
2020-11-051,3231,3391,3151,3356,766,2001,335
2020-11-041,3291,3401,2971,31812,280,0001,318
2020-11-021,1801,1991,1791,1873,518,5001,187
2020-10-301,2151,2161,1741,1754,588,3001,175
2020-10-291,2081,2271,2051,2172,349,1001,217
2020-10-281,2351,2371,2171,2273,627,2001,227
2020-10-271,2581,2641,2441,2513,438,3001,251
2020-10-261,2891,2901,2661,2762,550,3001,276
2020-10-231,3031,3081,2911,2951,650,7001,295
2020-10-221,3221,3221,2911,2982,505,0001,298
2020-10-211,3171,3351,3151,3262,843,1001,326
2020-10-201,3151,3241,3061,3122,682,4001,312
2020-10-191,3061,3241,3051,3182,244,0001,318
2020-10-161,3211,3221,2911,2934,293,7001,293
2020-10-151,3411,3431,3311,3362,652,6001,336
2020-10-141,3541,3551,3371,3502,677,9001,350
2020-10-131,3421,3581,3371,3553,223,3001,355
2020-10-121,3501,3521,3281,3323,370,2001,332
2020-10-091,3471,3501,3391,3494,582,0001,349
2020-10-081,3291,3421,3111,3333,903,2001,333
2020-10-071,3341,3401,3251,3293,889,8001,329
2020-10-061,3891,3911,3411,3463,472,4001,346
2020-10-051,3511,3781,3511,3743,317,8001,374
2020-10-021,3531,3641,3361,3414,532,5001,341
2020-09-301,3651,3881,3401,3429,078,0001,342
2020-09-291,4351,4521,3631,4239,722,0001,423
2020-09-281,4251,4281,3811,3965,102,8001,396
2020-09-251,3901,4121,3721,4005,789,1001,400
2020-09-241,4411,4441,3881,4028,304,7001,402
2020-09-231,3791,4201,3651,4158,519,4001,415
2020-09-181,2771,3571,2731,3578,815,1001,357
2020-09-171,2261,2681,2251,2612,876,9001,261
2020-09-161,2641,2641,2401,2452,195,3001,245
2020-09-151,2411,2611,2351,2602,207,6001,260
2020-09-141,2451,2571,2411,2472,864,7001,247
2020-09-111,2771,2771,2411,2595,631,9001,259
2020-09-101,2331,2491,2261,2472,622,0001,247
2020-09-091,2331,2331,2151,2193,143,0001,219
2020-09-081,2261,2481,2221,2462,883,4001,246
2020-09-071,1971,2281,1911,2162,850,9001,216
2020-09-041,1801,1911,1701,1762,600,7001,176
2020-09-031,2091,2191,2041,2041,966,0001,204
2020-09-021,2001,2071,1961,2022,210,4001,202
2020-09-011,2091,2121,1951,2022,304,4001,202
2020-08-311,2251,2391,2121,2123,858,7001,212
2020-08-281,2331,2471,1901,2093,709,5001,209
2020-08-271,2401,2421,2311,2351,632,2001,235
2020-08-261,2501,2511,2361,2401,208,6001,240
2020-08-251,2331,2551,2311,2522,629,2001,252
2020-08-241,2271,2271,2121,2182,107,0001,218
2020-08-211,2491,2521,2261,2302,080,8001,230
2020-08-201,2501,2501,2311,2382,037,0001,238
2020-08-191,2351,2631,2311,2551,858,4001,255
2020-08-181,2441,2521,2271,2332,493,2001,233
2020-08-171,2601,2621,2451,2532,318,8001,253
2020-08-141,2951,2981,2661,2734,322,7001,273
2020-08-131,2701,2891,2671,2826,005,2001,282
2020-08-121,2111,2651,2071,2606,459,7001,260
2020-08-111,1911,2261,1611,2258,713,6001,225
2020-08-071,2281,2311,2021,2113,953,9001,211
2020-08-061,2371,2451,2211,2263,213,2001,226
2020-08-051,2551,2591,2431,2462,338,1001,246
2020-08-041,2431,2681,2431,2562,805,4001,256
2020-08-031,2141,2351,2071,2343,587,0001,234
2020-07-311,2111,2191,1901,1913,285,8001,191
2020-07-301,2501,2531,2141,2162,854,5001,216
2020-07-291,2361,2441,2311,2401,860,4001,240
2020-07-281,2441,2681,2441,2452,515,5001,245
2020-07-271,2491,2551,2351,2462,910,4001,246
2020-07-221,2701,2701,2511,2593,001,2001,259
2020-07-211,2961,3031,2631,2653,929,6001,265
2020-07-201,2871,2971,2811,2924,035,0001,292
2020-07-171,2541,2791,2501,2774,683,6001,277
2020-07-161,2471,2651,2341,2473,573,1001,247
2020-07-151,2351,2441,2201,2343,131,0001,234
2020-07-141,2161,2261,2111,2262,700,3001,226
2020-07-131,2071,2281,2061,2243,181,6001,224
2020-07-101,2031,2031,1811,1914,748,2001,191
2020-07-091,1811,2021,1801,1894,112,5001,189
2020-07-081,1601,1761,1551,1713,411,8001,171
2020-07-071,1881,1941,1691,1713,107,6001,171
2020-07-061,1601,2021,1591,1952,465,5001,195
2020-07-031,1791,1881,1581,1692,390,8001,169
2020-07-021,1941,2021,1731,1762,430,0001,176
2020-07-011,2001,2121,1851,1912,458,2001,191
2020-06-301,1921,2101,1901,1994,098,3001,199
2020-06-291,2031,2081,1731,1773,619,7001,177
2020-06-261,2251,2251,2051,2122,841,4001,212
2020-06-251,2251,2331,2061,2103,113,4001,210
2020-06-241,2491,2541,2401,2442,814,2001,244
2020-06-231,2651,2671,2271,2493,342,6001,249
2020-06-221,2381,2501,2301,2372,312,4001,237
2020-06-191,2431,2551,2331,2555,024,7001,255
2020-06-181,2261,2371,2141,2333,013,4001,233
2020-06-171,2531,2541,2281,2363,418,1001,236
2020-06-161,2321,2621,2301,2556,200,0001,255
2020-06-151,2251,2501,1821,1856,138,3001,185
2020-06-121,2601,2821,2291,25510,321,2001,255
2020-06-111,2981,3201,2881,2904,355,5001,290
2020-06-101,3101,3271,3011,3223,629,5001,322
2020-06-091,3301,3361,3051,3142,809,2001,314
2020-06-081,3141,3421,3091,3334,403,0001,333
2020-06-051,2801,2951,2701,2923,643,8001,292
2020-06-041,3001,3051,2801,2873,881,8001,287
2020-06-031,2901,2991,2691,2803,916,9001,280
2020-06-021,2591,2781,2561,2712,898,8001,271
2020-06-011,2621,2731,2521,2633,887,8001,263
2020-05-291,2561,2591,2391,2456,031,5001,245
2020-05-281,2391,2681,2291,2663,604,4001,266
2020-05-271,2501,2531,2281,2304,849,5001,230
2020-05-261,2691,2821,2521,2673,907,9001,267
2020-05-251,2271,2631,2231,2613,332,2001,261
2020-05-221,2251,2381,2081,2085,138,1001,208
2020-05-211,2031,2251,2001,2165,705,0001,216
2020-05-201,1741,1971,1661,1915,368,5001,191
2020-05-191,1341,1671,1331,1615,696,5001,161
2020-05-181,1141,1301,1121,1193,188,6001,119
2020-05-151,1181,1281,1061,1176,569,4001,117
2020-05-141,1491,1511,1341,1384,056,1001,138
2020-05-131,1401,1601,1381,1603,617,9001,160
2020-05-121,1651,1671,1481,1643,603,0001,164
2020-05-111,1491,1721,1361,1644,610,5001,164
2020-05-081,1141,1311,1021,1314,750,4001,131
2020-05-071,0701,0911,0681,0853,506,7001,085
2020-05-011,1051,1081,0761,0835,975,0001,083
2020-04-301,0801,1131,0671,1054,864,9001,105
2020-04-281,0531,0631,0451,0552,600,9001,055
2020-04-271,0361,0551,0331,0533,527,4001,053
2020-04-241,0171,0261,0101,0232,777,3001,023
2020-04-231,0291,0321,0121,0232,967,2001,023
2020-04-221,0161,0189871,0145,734,3001,014
2020-04-211,0411,0481,0181,0353,793,6001,035
2020-04-201,0571,0721,0531,0713,371,5001,071
2020-04-171,0641,0791,0551,0734,485,2001,073
2020-04-161,0461,0581,0331,0423,287,8001,042
2020-04-151,0531,0751,0471,0604,703,4001,060
2020-04-141,0531,0841,0421,0813,657,6001,081
2020-04-131,0511,0541,0331,0342,385,4001,034
2020-04-101,0781,0781,0381,0554,944,4001,055
2020-04-091,0371,0511,0311,0483,383,9001,048
2020-04-081,0361,0461,0041,0384,159,4001,038
2020-04-071,0461,0641,0051,0314,071,0001,031
2020-04-069441,0109421,0033,847,6001,003
2020-04-039599839399483,896,500948
2020-04-029849909549645,748,700964
2020-04-011,0231,0369839994,541,700999
2020-03-311,0531,0591,0241,0405,545,1001,040
2020-03-301,0181,0449951,0436,565,3001,043
2020-03-271,0551,0691,0241,0547,781,9001,054
2020-03-261,0531,0551,0041,0237,513,3001,023
2020-03-251,0831,0931,0501,0937,349,8001,093
2020-03-249741,0139651,0138,122,6001,013
2020-03-2388995688793810,237,500938
2020-03-199769828588749,632,400874
2020-03-181,0141,01594094510,113,800945
2020-03-171,0111,0509891,0028,826,2001,002
2020-03-161,0821,0981,0201,0244,569,6001,024
2020-03-131,0181,1069941,0699,629,0001,069
2020-03-121,1511,1801,1211,1295,532,3001,129
2020-03-111,2021,2161,1721,1785,539,2001,178
2020-03-101,1891,2251,1461,2175,509,4001,217
2020-03-091,2131,2141,1831,2024,927,0001,202
2020-03-061,2701,2811,2491,2633,794,7001,263
2020-03-051,3121,3131,2871,2974,051,4001,297
2020-03-041,2761,3021,2751,2833,238,5001,283
2020-03-031,3301,3401,2901,2985,875,3001,298
2020-03-021,2641,2971,2621,2865,233,2001,286
2020-02-281,2901,3051,2751,2917,553,7001,291
2020-02-271,3751,3801,3401,3474,004,5001,347
2020-02-261,3851,3951,3681,3883,865,6001,388
2020-02-251,3831,4141,3741,4014,494,2001,401
2020-02-211,4441,4551,4371,4431,897,0001,443
2020-02-201,4771,4891,4551,4552,509,0001,455
2020-02-191,4401,4681,4401,4653,223,0001,465
2020-02-181,4321,4431,4281,4331,866,3001,433
2020-02-171,4321,4441,4211,4391,526,7001,439
2020-02-141,4571,4651,4401,4452,346,0001,445
2020-02-131,4451,4681,4401,4682,944,3001,468
2020-02-121,4471,4551,4331,4383,516,6001,438
2020-02-101,4561,4891,4551,4682,821,5001,468
2020-02-071,4891,4971,4791,4793,405,9001,479
2020-02-061,4701,4861,4561,4835,559,7001,483
2020-02-051,4321,4671,3991,46211,525,7001,462
2020-02-041,5581,5741,5471,5723,212,9001,572
2020-02-031,5351,5661,5281,5493,035,7001,549
2020-01-311,5341,5701,5321,5553,212,7001,555
2020-01-301,5431,5471,5151,5213,233,0001,521
2020-01-291,5511,5561,5351,5472,608,0001,547
2020-01-281,5501,5561,5421,5482,031,3001,548
2020-01-271,5471,5561,5391,5472,008,8001,547
2020-01-241,5701,5761,5601,5671,593,5001,567
2020-01-231,5631,5711,5551,5622,068,8001,562
2020-01-221,5681,5801,5641,5711,812,6001,571
2020-01-211,5781,5881,5601,5682,731,0001,568
2020-01-201,5701,5751,5641,5691,480,0001,569
2020-01-171,5681,5811,5661,5703,023,8001,570
2020-01-161,5551,5671,5491,5601,858,8001,560
2020-01-151,5361,5521,5311,5401,409,0001,540
2020-01-141,5471,5581,5341,5461,913,9001,546
2020-01-101,5541,5541,5371,5542,986,7001,554
2020-01-091,5051,5471,5031,5473,870,1001,547
2020-01-081,4631,4831,4521,4753,257,5001,475
2020-01-071,4601,4871,4551,4863,108,4001,486
2020-01-061,4461,4561,4411,4452,134,3001,445

分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株