3850 (株)NTTデータイントラマート の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 382,000 | 385,000 | 378,000 | 379,000 | 55 | 1,895 |
| 2007-12-27 | 388,000 | 392,000 | 382,000 | 382,000 | 38 | 1,910 |
| 2007-12-26 | 380,000 | 393,000 | 378,000 | 392,000 | 78 | 1,960 |
| 2007-12-25 | 393,000 | 393,000 | 379,000 | 381,000 | 43 | 1,905 |
| 2007-12-21 | 380,000 | 383,000 | 373,000 | 379,000 | 60 | 1,895 |
| 2007-12-20 | 380,000 | 393,000 | 375,000 | 378,000 | 46 | 1,890 |
| 2007-12-19 | 388,000 | 405,000 | 385,000 | 385,000 | 39 | 1,925 |
| 2007-12-18 | 366,000 | 388,000 | 366,000 | 388,000 | 77 | 1,940 |
| 2007-12-17 | 400,000 | 400,000 | 380,000 | 381,000 | 109 | 1,905 |
| 2007-12-14 | 409,000 | 410,000 | 400,000 | 400,000 | 89 | 2,000 |
| 2007-12-13 | 418,000 | 420,000 | 405,000 | 406,000 | 69 | 2,030 |
| 2007-12-12 | 405,000 | 425,000 | 400,000 | 419,000 | 85 | 2,095 |
| 2007-12-11 | 411,000 | 415,000 | 408,000 | 410,000 | 90 | 2,050 |
| 2007-12-10 | 431,000 | 431,000 | 404,000 | 408,000 | 170 | 2,040 |
| 2007-12-07 | 441,000 | 441,000 | 429,000 | 433,000 | 61 | 2,165 |
| 2007-12-06 | 454,000 | 455,000 | 437,000 | 439,000 | 138 | 2,195 |
| 2007-12-05 | 427,000 | 443,000 | 427,000 | 443,000 | 58 | 2,215 |
| 2007-12-04 | 452,000 | 454,000 | 432,000 | 432,000 | 134 | 2,160 |
| 2007-12-03 | 438,000 | 445,000 | 420,000 | 445,000 | 131 | 2,225 |
| 2007-11-30 | 452,000 | 455,000 | 435,000 | 443,000 | 92 | 2,215 |
| 2007-11-29 | 463,000 | 468,000 | 439,000 | 451,000 | 227 | 2,255 |
| 2007-11-28 | 417,000 | 448,000 | 410,000 | 448,000 | 201 | 2,240 |
| 2007-11-27 | 405,000 | 417,000 | 395,000 | 414,000 | 63 | 2,070 |
| 2007-11-26 | 413,000 | 414,000 | 405,000 | 410,000 | 50 | 2,050 |
| 2007-11-22 | 400,000 | 416,000 | 387,000 | 408,000 | 83 | 2,040 |
| 2007-11-21 | 415,000 | 435,000 | 403,000 | 405,000 | 114 | 2,025 |
| 2007-11-20 | 389,000 | 415,000 | 385,000 | 415,000 | 150 | 2,075 |
| 2007-11-19 | 454,000 | 454,000 | 411,000 | 414,000 | 145 | 2,070 |
| 2007-11-16 | 455,000 | 456,000 | 440,000 | 451,000 | 76 | 2,255 |
| 2007-11-15 | 462,000 | 479,000 | 451,000 | 460,000 | 158 | 2,300 |
| 2007-11-14 | 456,000 | 469,000 | 447,000 | 467,000 | 217 | 2,335 |
| 2007-11-13 | 417,000 | 439,000 | 415,000 | 436,000 | 144 | 2,180 |
| 2007-11-12 | 413,000 | 424,000 | 397,000 | 424,000 | 289 | 2,120 |
| 2007-11-09 | 454,000 | 454,000 | 439,000 | 443,000 | 101 | 2,215 |
| 2007-11-08 | 450,000 | 463,000 | 426,000 | 463,000 | 266 | 2,315 |
| 2007-11-07 | 470,000 | 479,000 | 454,000 | 461,000 | 187 | 2,305 |
| 2007-11-06 | 500,000 | 507,000 | 460,000 | 462,000 | 301 | 2,310 |
| 2007-11-05 | 500,000 | 520,000 | 500,000 | 502,000 | 196 | 2,510 |
| 2007-11-02 | 488,000 | 509,000 | 479,000 | 499,000 | 384 | 2,495 |
| 2007-11-01 | 529,000 | 540,000 | 506,000 | 508,000 | 362 | 2,540 |
| 2007-10-31 | 545,000 | 545,000 | 525,000 | 525,000 | 270 | 2,625 |
| 2007-10-30 | 563,000 | 567,000 | 544,000 | 547,000 | 395 | 2,735 |
| 2007-10-29 | 579,000 | 580,000 | 564,000 | 565,000 | 499 | 2,825 |
| 2007-10-26 | 535,000 | 575,000 | 530,000 | 561,000 | 1,140 | 2,805 |
| 2007-10-25 | 626,000 | 626,000 | 598,000 | 615,000 | 395 | 3,075 |
| 2007-10-24 | 610,000 | 622,000 | 604,000 | 616,000 | 535 | 3,080 |
| 2007-10-23 | 620,000 | 632,000 | 600,000 | 600,000 | 987 | 3,000 |
| 2007-10-22 | 578,000 | 610,000 | 570,000 | 600,000 | 1,131 | 3,000 |
| 2007-10-19 | 634,000 | 636,000 | 608,000 | 618,000 | 1,047 | 3,090 |
| 2007-10-18 | 596,000 | 635,000 | 590,000 | 628,000 | 1,645 | 3,140 |
| 2007-10-17 | 563,000 | 600,000 | 543,000 | 590,000 | 975 | 2,950 |
| 2007-10-16 | 580,000 | 590,000 | 565,000 | 568,000 | 500 | 2,840 |
| 2007-10-15 | 639,000 | 647,000 | 593,000 | 604,000 | 986 | 3,020 |
| 2007-10-12 | 638,000 | 654,000 | 629,000 | 630,000 | 1,008 | 3,150 |
| 2007-10-11 | 659,000 | 664,000 | 620,000 | 656,000 | 3,470 | 3,280 |
| 2007-10-10 | 649,000 | 697,000 | 583,000 | 630,000 | 8,020 | 3,150 |
| 2007-10-09 | 590,000 | 653,000 | 585,000 | 649,000 | 7,043 | 3,245 |
| 2007-10-05 | 535,000 | 560,000 | 524,000 | 560,000 | 1,508 | 2,800 |
| 2007-10-04 | 522,000 | 548,000 | 521,000 | 527,000 | 792 | 2,635 |
| 2007-10-03 | 530,000 | 540,000 | 518,000 | 526,000 | 1,057 | 2,630 |
| 2007-10-02 | 549,000 | 567,000 | 520,000 | 520,000 | 2,569 | 2,600 |
| 2007-10-01 | 476,000 | 526,000 | 470,000 | 525,000 | 1,213 | 2,625 |
| 2007-09-28 | 499,000 | 501,000 | 465,000 | 476,000 | 515 | 2,380 |
| 2007-09-27 | 511,000 | 515,000 | 487,000 | 492,000 | 931 | 2,460 |
| 2007-09-26 | 459,000 | 497,000 | 452,000 | 497,000 | 1,217 | 2,485 |
| 2007-09-25 | 455,000 | 470,000 | 437,000 | 451,000 | 384 | 2,255 |
| 2007-09-21 | 475,000 | 475,000 | 455,000 | 464,000 | 439 | 2,320 |
| 2007-09-20 | 520,000 | 522,000 | 472,000 | 480,000 | 759 | 2,400 |
| 2007-09-19 | 530,000 | 543,000 | 507,000 | 518,000 | 1,956 | 2,590 |
| 2007-09-18 | 458,000 | 504,000 | 446,000 | 500,000 | 2,450 | 2,500 |
| 2007-09-14 | 456,000 | 479,000 | 449,000 | 456,000 | 706 | 2,280 |
| 2007-09-13 | 477,000 | 485,000 | 447,000 | 451,000 | 587 | 2,255 |
| 2007-09-12 | 534,000 | 535,000 | 436,000 | 460,000 | 1,093 | 2,300 |
| 2007-09-11 | 530,000 | 543,000 | 519,000 | 521,000 | 917 | 2,605 |
| 2007-09-10 | 540,000 | 552,000 | 511,000 | 511,000 | 1,563 | 2,555 |
| 2007-09-07 | 615,000 | 626,000 | 561,000 | 570,000 | 3,212 | 2,850 |
| 2007-09-06 | 523,000 | 595,000 | 512,000 | 595,000 | 3,089 | 2,975 |
| 2007-09-05 | 568,000 | 610,000 | 531,000 | 539,000 | 6,183 | 2,695 |
| 2007-09-04 | 488,000 | 528,000 | 479,000 | 528,000 | 3,875 | 2,640 |
| 2007-09-03 | 459,000 | 478,000 | 446,000 | 478,000 | 1,607 | 2,390 |
| 2007-08-31 | 442,000 | 460,000 | 428,000 | 444,000 | 943 | 2,220 |
| 2007-08-30 | 455,000 | 460,000 | 435,000 | 442,000 | 619 | 2,210 |
| 2007-08-29 | 433,000 | 448,000 | 427,000 | 440,000 | 698 | 2,200 |
| 2007-08-28 | 428,000 | 462,000 | 426,000 | 453,000 | 1,051 | 2,265 |
| 2007-08-27 | 462,000 | 465,000 | 430,000 | 442,000 | 1,084 | 2,210 |
| 2007-08-24 | 434,000 | 469,000 | 426,000 | 432,000 | 2,880 | 2,160 |
| 2007-08-23 | 395,000 | 419,000 | 388,000 | 419,000 | 1,800 | 2,095 |
| 2007-08-22 | 324,000 | 369,000 | 324,000 | 369,000 | 1,632 | 1,845 |
| 2007-08-21 | 320,000 | 335,000 | 312,000 | 319,000 | 353 | 1,595 |
| 2007-08-20 | 310,000 | 340,000 | 305,000 | 310,000 | 376 | 1,550 |
| 2007-08-17 | 326,000 | 346,000 | 303,000 | 309,000 | 393 | 1,545 |
| 2007-08-16 | 330,000 | 350,000 | 312,000 | 321,000 | 296 | 1,605 |
| 2007-08-15 | 313,000 | 360,000 | 305,000 | 340,000 | 594 | 1,700 |
| 2007-08-14 | 310,000 | 310,000 | 302,000 | 310,000 | 132 | 1,550 |
| 2007-08-13 | 325,000 | 329,000 | 310,000 | 311,000 | 163 | 1,555 |
| 2007-08-10 | 322,000 | 330,000 | 313,000 | 320,000 | 249 | 1,600 |
| 2007-08-09 | 360,000 | 365,000 | 340,000 | 342,000 | 311 | 1,710 |
| 2007-08-08 | 360,000 | 371,000 | 335,000 | 340,000 | 469 | 1,700 |
| 2007-08-07 | 407,000 | 410,000 | 374,000 | 374,000 | 154 | 1,870 |
| 2007-08-06 | 400,000 | 400,000 | 390,000 | 397,000 | 141 | 1,985 |
| 2007-08-03 | 430,000 | 430,000 | 408,000 | 410,000 | 133 | 2,050 |
| 2007-08-02 | 446,000 | 457,000 | 404,000 | 420,000 | 325 | 2,100 |
| 2007-08-01 | 446,000 | 455,000 | 440,000 | 444,000 | 153 | 2,220 |
| 2007-07-31 | 453,000 | 465,000 | 445,000 | 451,000 | 298 | 2,255 |
| 2007-07-30 | 417,000 | 445,000 | 414,000 | 444,000 | 338 | 2,220 |
| 2007-07-27 | 438,000 | 442,000 | 422,000 | 427,000 | 288 | 2,135 |
| 2007-07-26 | 459,000 | 483,000 | 445,000 | 456,000 | 646 | 2,280 |
| 2007-07-25 | 465,000 | 478,000 | 460,000 | 469,000 | 539 | 2,345 |
| 2007-07-24 | 447,000 | 487,000 | 441,000 | 480,000 | 1,161 | 2,400 |
| 2007-07-23 | 465,000 | 470,000 | 438,000 | 444,000 | 991 | 2,220 |
| 2007-07-20 | 497,000 | 515,000 | 481,000 | 481,000 | 643 | 2,405 |
| 2007-07-19 | 493,000 | 526,000 | 492,000 | 501,000 | 1,251 | 2,505 |
| 2007-07-18 | 501,000 | 520,000 | 482,000 | 498,000 | 1,201 | 2,490 |
| 2007-07-17 | 538,000 | 546,000 | 500,000 | 500,000 | 827 | 2,500 |
| 2007-07-13 | 575,000 | 576,000 | 535,000 | 548,000 | 800 | 2,740 |
| 2007-07-12 | 575,000 | 593,000 | 549,000 | 560,000 | 706 | 2,800 |
| 2007-07-11 | 589,000 | 592,000 | 574,000 | 578,000 | 668 | 2,890 |
| 2007-07-10 | 618,000 | 630,000 | 585,000 | 596,000 | 1,820 | 2,980 |
| 2007-07-09 | 570,000 | 607,000 | 569,000 | 601,000 | 1,780 | 3,005 |
| 2007-07-06 | 547,000 | 597,000 | 533,000 | 575,000 | 2,218 | 2,875 |
| 2007-07-05 | 607,000 | 610,000 | 543,000 | 550,000 | 1,398 | 2,750 |
| 2007-07-04 | 633,000 | 648,000 | 602,000 | 614,000 | 1,247 | 3,070 |
| 2007-07-03 | 664,000 | 667,000 | 628,000 | 629,000 | 1,474 | 3,145 |
| 2007-07-02 | 625,000 | 664,000 | 623,000 | 644,000 | 3,502 | 3,220 |
| 2007-06-29 | 633,000 | 675,000 | 615,000 | 622,000 | 2,120 | 3,110 |
| 2007-06-28 | 691,000 | 710,000 | 650,000 | 653,000 | 3,655 | 3,265 |
| 2007-06-27 | 591,000 | 694,000 | 583,000 | 661,000 | 6,533 | 3,305 |
| 2007-06-26 | 700,000 | 700,000 | 620,000 | 621,000 | 4,288 | 3,105 |
| 2007-06-25 | 751,000 | 775,000 | 720,000 | 720,000 | 3,513 | 3,600 |
| 2007-06-22 | 822,000 | 837,000 | 712,000 | 781,000 | 8,734 | 3,905 |
| 2007-06-21 | 734,000 | 807,000 | 732,000 | 776,000 | 11,543 | 3,880 |
| 2007-06-20 | 635,000 | 724,000 | 634,000 | 724,000 | 12,934 | 3,620 |
| 2007-06-19 | 564,000 | 654,000 | 543,000 | 625,000 | 13,596 | 3,125 |
| 2007-06-18 | 567,000 | 581,000 | 544,000 | 554,000 | 3,479 | 2,770 |
| 2007-06-15 | 544,000 | 619,000 | 528,000 | 573,000 | 14,132 | 2,865 |
| 2007-06-14 | 524,000 | 524,000 | 520,000 | 524,000 | 890 | 2,620 |
| 2007-06-13 | 415,000 | 474,000 | 406,000 | 474,000 | 4,983 | 2,370 |
| 2007-06-12 | 475,000 | 493,000 | 415,000 | 424,000 | 11,431 | 2,120 |
| 2007-06-11 | 460,000 | 465,000 | 448,000 | 465,000 | 2,214 | 2,325 |
| 2007-06-08 | 365,000 | 415,000 | 360,000 | 415,000 | 9,596 | 2,075 |
分割・併合履歴 ： [2013-03-27]1株→200株