3850 (株)NTTデータイントラマート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,877 | 1,907 | 1,860 | 1,905 | 8,800 | 1,905 |
| 2024-04-25 | 1,907 | 1,907 | 1,871 | 1,899 | 500 | 1,899 |
| 2024-04-24 | 1,890 | 1,900 | 1,874 | 1,900 | 1,600 | 1,900 |
| 2024-04-23 | 1,878 | 1,890 | 1,862 | 1,887 | 1,800 | 1,887 |
| 2024-04-22 | 1,811 | 1,878 | 1,810 | 1,878 | 16,200 | 1,878 |
| 2024-04-19 | 1,886 | 1,897 | 1,821 | 1,840 | 25,700 | 1,840 |
| 2024-04-18 | 1,883 | 1,908 | 1,882 | 1,884 | 4,300 | 1,884 |
| 2024-04-17 | 1,934 | 1,934 | 1,870 | 1,899 | 10,200 | 1,899 |
| 2024-04-16 | 1,904 | 1,904 | 1,888 | 1,904 | 3,100 | 1,904 |
| 2024-04-15 | 1,932 | 1,936 | 1,904 | 1,904 | 9,600 | 1,904 |
| 2024-04-12 | 1,964 | 1,980 | 1,931 | 1,933 | 6,800 | 1,933 |
| 2024-04-11 | 1,949 | 1,987 | 1,918 | 1,953 | 10,000 | 1,953 |
| 2024-04-10 | 1,895 | 1,944 | 1,895 | 1,944 | 8,800 | 1,944 |
| 2024-04-09 | 1,887 | 1,909 | 1,887 | 1,889 | 5,400 | 1,889 |
| 2024-04-08 | 1,873 | 1,888 | 1,858 | 1,888 | 8,200 | 1,888 |
| 2024-04-05 | 1,836 | 1,864 | 1,835 | 1,854 | 2,100 | 1,854 |
| 2024-04-04 | 1,851 | 1,858 | 1,851 | 1,857 | 2,100 | 1,857 |
| 2024-04-03 | 1,836 | 1,850 | 1,834 | 1,850 | 4,900 | 1,850 |
| 2024-04-02 | 1,888 | 1,888 | 1,834 | 1,834 | 4,700 | 1,834 |
| 2024-04-01 | 1,878 | 1,889 | 1,862 | 1,873 | 3,500 | 1,873 |
| 2024-03-29 | 1,853 | 1,886 | 1,849 | 1,871 | 7,100 | 1,871 |
| 2024-03-28 | 1,826 | 1,846 | 1,826 | 1,831 | 4,900 | 1,831 |
| 2024-03-27 | 1,860 | 1,890 | 1,856 | 1,861 | 5,300 | 1,861 |
| 2024-03-26 | 1,840 | 1,860 | 1,840 | 1,860 | 6,000 | 1,860 |
| 2024-03-25 | 1,857 | 1,869 | 1,840 | 1,845 | 7,900 | 1,845 |
| 2024-03-22 | 1,891 | 1,904 | 1,821 | 1,857 | 32,200 | 1,857 |
| 2024-03-21 | 1,876 | 1,886 | 1,862 | 1,880 | 10,700 | 1,880 |
| 2024-03-19 | 1,920 | 1,921 | 1,862 | 1,872 | 19,800 | 1,872 |
| 2024-03-18 | 1,960 | 1,968 | 1,918 | 1,921 | 12,100 | 1,921 |
| 2024-03-15 | 1,960 | 1,985 | 1,960 | 1,962 | 1,500 | 1,962 |
| 2024-03-14 | 1,978 | 1,980 | 1,961 | 1,961 | 700 | 1,961 |
| 2024-03-13 | 1,980 | 1,988 | 1,961 | 1,962 | 3,800 | 1,962 |
| 2024-03-12 | 1,987 | 1,988 | 1,951 | 1,979 | 7,100 | 1,979 |
| 2024-03-11 | 1,961 | 1,989 | 1,942 | 1,987 | 11,400 | 1,987 |
| 2024-03-08 | 1,945 | 1,980 | 1,931 | 1,961 | 9,100 | 1,961 |
| 2024-03-07 | 1,935 | 2,022 | 1,928 | 1,943 | 21,700 | 1,943 |
| 2024-03-06 | 1,898 | 1,932 | 1,870 | 1,932 | 11,100 | 1,932 |
| 2024-03-05 | 1,922 | 1,929 | 1,899 | 1,899 | 10,600 | 1,899 |
| 2024-03-04 | 1,962 | 1,962 | 1,921 | 1,946 | 10,200 | 1,946 |
| 2024-03-01 | 1,989 | 1,989 | 1,960 | 1,963 | 2,900 | 1,963 |
| 2024-02-29 | 1,989 | 1,989 | 1,956 | 1,968 | 3,600 | 1,968 |
| 2024-02-28 | 1,956 | 1,983 | 1,956 | 1,979 | 6,100 | 1,979 |
| 2024-02-27 | 1,977 | 1,979 | 1,955 | 1,956 | 12,100 | 1,956 |
| 2024-02-26 | 1,963 | 1,988 | 1,954 | 1,974 | 9,200 | 1,974 |
| 2024-02-22 | 1,974 | 1,985 | 1,950 | 1,953 | 15,000 | 1,953 |
| 2024-02-21 | 1,973 | 1,980 | 1,952 | 1,957 | 6,400 | 1,957 |
| 2024-02-20 | 2,017 | 2,017 | 1,954 | 1,957 | 12,400 | 1,957 |
| 2024-02-19 | 1,982 | 2,000 | 1,975 | 1,999 | 6,400 | 1,999 |
| 2024-02-16 | 2,013 | 2,015 | 1,980 | 1,982 | 6,200 | 1,982 |
| 2024-02-15 | 2,010 | 2,010 | 1,970 | 1,976 | 4,400 | 1,976 |
| 2024-02-14 | 1,976 | 1,998 | 1,975 | 1,998 | 5,700 | 1,998 |
| 2024-02-13 | 1,973 | 1,990 | 1,925 | 1,975 | 15,200 | 1,975 |
| 2024-02-09 | 2,033 | 2,050 | 1,966 | 1,972 | 16,100 | 1,972 |
| 2024-02-08 | 2,042 | 2,062 | 2,009 | 2,026 | 5,300 | 2,026 |
| 2024-02-07 | 2,026 | 2,077 | 2,010 | 2,065 | 9,100 | 2,065 |
| 2024-02-06 | 2,032 | 2,079 | 2,000 | 2,048 | 12,200 | 2,048 |
| 2024-02-05 | 2,070 | 2,090 | 2,023 | 2,047 | 14,500 | 2,047 |
| 2024-02-02 | 1,997 | 2,065 | 1,997 | 2,065 | 21,900 | 2,065 |
| 2024-02-01 | 1,944 | 2,026 | 1,927 | 2,001 | 28,600 | 2,001 |
| 2024-01-31 | 1,852 | 1,950 | 1,852 | 1,925 | 13,500 | 1,925 |
| 2024-01-30 | 1,879 | 1,880 | 1,852 | 1,852 | 8,100 | 1,852 |
| 2024-01-29 | 1,877 | 1,890 | 1,840 | 1,864 | 14,100 | 1,864 |
| 2024-01-26 | 1,930 | 1,930 | 1,880 | 1,912 | 12,000 | 1,912 |
| 2024-01-25 | 1,939 | 1,939 | 1,887 | 1,917 | 9,000 | 1,917 |
| 2024-01-24 | 1,875 | 1,938 | 1,872 | 1,915 | 19,100 | 1,915 |
| 2024-01-23 | 1,875 | 1,900 | 1,858 | 1,870 | 13,000 | 1,870 |
| 2024-01-22 | 1,828 | 1,872 | 1,822 | 1,856 | 14,100 | 1,856 |
| 2024-01-19 | 1,829 | 1,830 | 1,792 | 1,800 | 11,100 | 1,800 |
| 2024-01-18 | 1,802 | 1,813 | 1,798 | 1,800 | 2,500 | 1,800 |
| 2024-01-17 | 1,795 | 1,815 | 1,781 | 1,798 | 5,300 | 1,798 |
| 2024-01-16 | 1,790 | 1,792 | 1,764 | 1,769 | 7,800 | 1,769 |
| 2024-01-15 | 1,788 | 1,804 | 1,788 | 1,790 | 2,800 | 1,790 |
| 2024-01-12 | 1,803 | 1,816 | 1,790 | 1,793 | 4,300 | 1,793 |
| 2024-01-11 | 1,828 | 1,848 | 1,803 | 1,805 | 8,300 | 1,805 |
| 2024-01-10 | 1,865 | 1,865 | 1,822 | 1,825 | 5,900 | 1,825 |
| 2024-01-09 | 1,876 | 1,899 | 1,865 | 1,865 | 9,000 | 1,865 |
| 2024-01-05 | 1,822 | 1,875 | 1,822 | 1,875 | 16,900 | 1,875 |
| 2024-01-04 | 1,780 | 1,829 | 1,780 | 1,822 | 10,000 | 1,822 |
分割・併合履歴 ： [2013-03-27]1株→200株
