3850 (株)NTTデータイントラマート の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 174,000 | 190,000 | 174,000 | 174,000 | 28 | 870 |
| 2011-12-29 | 173,000 | 173,000 | 166,000 | 166,000 | 10 | 830 |
| 2011-12-27 | 175,900 | 175,900 | 173,500 | 173,500 | 2 | 867.50 |
| 2011-12-26 | 175,900 | 175,900 | 175,900 | 175,900 | 1 | 879.50 |
| 2011-12-22 | 175,000 | 176,000 | 175,000 | 176,000 | 3 | 880 |
| 2011-12-21 | 176,000 | 177,900 | 176,000 | 177,800 | 6 | 889 |
| 2011-12-20 | 172,000 | 172,000 | 172,000 | 172,000 | 2 | 860 |
| 2011-12-19 | 172,500 | 172,500 | 170,100 | 170,100 | 4 | 850.50 |
| 2011-12-16 | 176,000 | 176,000 | 174,000 | 174,000 | 3 | 870 |
| 2011-12-15 | 174,000 | 176,000 | 174,000 | 175,000 | 9 | 875 |
| 2011-12-14 | 182,000 | 182,000 | 182,000 | 182,000 | 2 | 910 |
| 2011-12-12 | 184,000 | 184,000 | 184,000 | 184,000 | 5 | 920 |
| 2011-12-09 | 175,000 | 175,000 | 170,200 | 172,000 | 4 | 860 |
| 2011-12-08 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-12-06 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-12-02 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 900 |
| 2011-12-01 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 900 |
| 2011-11-25 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 900 |
| 2011-11-24 | 176,000 | 177,000 | 176,000 | 177,000 | 2 | 885 |
| 2011-11-22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2011-11-21 | 176,500 | 193,000 | 173,100 | 173,100 | 42 | 865.50 |
| 2011-11-18 | 174,000 | 174,000 | 172,500 | 172,500 | 5 | 862.50 |
| 2011-11-16 | 173,000 | 173,000 | 170,200 | 171,000 | 6 | 855 |
| 2011-11-15 | 175,000 | 175,000 | 175,000 | 175,000 | 5 | 875 |
| 2011-11-14 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-11-11 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2011-11-10 | 178,000 | 178,000 | 178,000 | 178,000 | 3 | 890 |
| 2011-11-09 | 176,200 | 180,000 | 176,000 | 176,000 | 9 | 880 |
| 2011-11-08 | 178,000 | 178,000 | 177,000 | 177,000 | 8 | 885 |
| 2011-11-07 | 183,000 | 183,000 | 180,000 | 180,000 | 3 | 900 |
| 2011-11-04 | 183,000 | 183,000 | 183,000 | 183,000 | 7 | 915 |
| 2011-11-02 | 193,000 | 193,000 | 180,000 | 182,000 | 26 | 910 |
| 2011-11-01 | 183,000 | 216,000 | 183,000 | 193,000 | 110 | 965 |
| 2011-10-31 | 179,500 | 179,500 | 176,000 | 176,000 | 4 | 880 |
| 2011-10-27 | 187,900 | 187,900 | 179,900 | 183,500 | 4 | 917.50 |
| 2011-10-25 | 187,900 | 187,900 | 187,900 | 187,900 | 1 | 939.50 |
| 2011-10-24 | 186,000 | 186,000 | 185,000 | 185,000 | 2 | 925 |
| 2011-10-21 | 188,900 | 188,900 | 185,000 | 185,000 | 4 | 925 |
| 2011-10-20 | 184,900 | 185,000 | 184,900 | 185,000 | 7 | 925 |
| 2011-10-19 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 905 |
| 2011-10-18 | 180,100 | 180,100 | 180,100 | 180,100 | 1 | 900.50 |
| 2011-10-17 | 180,000 | 185,900 | 180,000 | 185,900 | 5 | 929.50 |
| 2011-10-13 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-10-11 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-10-06 | 172,000 | 175,000 | 172,000 | 175,000 | 13 | 875 |
| 2011-10-05 | 176,000 | 176,000 | 175,000 | 176,000 | 4 | 880 |
| 2011-09-27 | 188,000 | 188,000 | 188,000 | 188,000 | 2 | 940 |
| 2011-09-26 | 185,000 | 185,000 | 173,200 | 175,000 | 4 | 875 |
| 2011-09-22 | 186,000 | 186,000 | 185,000 | 185,000 | 2 | 925 |
| 2011-09-21 | 192,000 | 192,000 | 185,200 | 186,000 | 4 | 930 |
| 2011-09-20 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 935 |
| 2011-09-16 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2011-09-15 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 925 |
| 2011-09-14 | 183,000 | 185,000 | 182,000 | 182,000 | 4 | 910 |
| 2011-09-13 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 915 |
| 2011-09-09 | 184,000 | 184,000 | 184,000 | 184,000 | 2 | 920 |
| 2011-09-06 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2011-09-05 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2011-08-31 | 185,200 | 185,200 | 185,200 | 185,200 | 2 | 926 |
| 2011-08-30 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2011-08-29 | 194,000 | 194,000 | 192,000 | 192,000 | 3 | 960 |
| 2011-08-25 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2011-08-24 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 930 |
| 2011-08-23 | 182,000 | 194,000 | 182,000 | 194,000 | 3 | 970 |
| 2011-08-22 | 196,000 | 196,000 | 196,000 | 196,000 | 6 | 980 |
| 2011-08-19 | 184,000 | 184,000 | 184,000 | 184,000 | 3 | 920 |
| 2011-08-18 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2011-08-16 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2011-08-11 | 182,000 | 182,000 | 182,000 | 182,000 | 2 | 910 |
| 2011-08-10 | 181,000 | 189,000 | 181,000 | 185,000 | 3 | 925 |
| 2011-08-09 | 169,000 | 178,000 | 164,000 | 178,000 | 14 | 890 |
| 2011-08-08 | 186,200 | 186,200 | 185,000 | 185,000 | 15 | 925 |
| 2011-08-05 | 199,000 | 199,000 | 186,100 | 186,100 | 10 | 930.50 |
| 2011-08-04 | 195,100 | 195,100 | 195,000 | 195,000 | 5 | 975 |
| 2011-08-03 | 198,000 | 198,000 | 195,000 | 195,900 | 5 | 979.50 |
| 2011-08-02 | 199,000 | 199,000 | 198,000 | 198,000 | 3 | 990 |
| 2011-08-01 | 199,500 | 200,000 | 199,000 | 199,000 | 7 | 995 |
| 2011-07-29 | 204,500 | 204,500 | 200,000 | 200,000 | 8 | 1,000 |
| 2011-07-28 | 207,200 | 207,200 | 198,000 | 200,000 | 26 | 1,000 |
| 2011-07-27 | 210,000 | 211,000 | 209,000 | 211,000 | 10 | 1,055 |
| 2011-07-26 | 212,000 | 212,000 | 210,000 | 210,000 | 7 | 1,050 |
| 2011-07-25 | 211,600 | 211,600 | 210,700 | 211,000 | 6 | 1,055 |
| 2011-07-22 | 214,000 | 214,000 | 211,600 | 211,600 | 9 | 1,058 |
| 2011-07-21 | 214,000 | 214,000 | 214,000 | 214,000 | 4 | 1,070 |
| 2011-07-20 | 214,000 | 214,000 | 209,100 | 210,100 | 7 | 1,050.50 |
| 2011-07-19 | 212,300 | 214,100 | 212,300 | 214,000 | 7 | 1,070 |
| 2011-07-15 | 213,000 | 213,000 | 212,300 | 212,300 | 3 | 1,061.50 |
| 2011-07-14 | 217,900 | 217,900 | 214,300 | 214,300 | 5 | 1,071.50 |
| 2011-07-13 | 217,900 | 217,900 | 217,800 | 217,900 | 6 | 1,089.50 |
| 2011-07-12 | 213,000 | 218,000 | 213,000 | 217,900 | 12 | 1,089.50 |
| 2011-07-11 | 218,000 | 218,000 | 213,000 | 218,000 | 8 | 1,090 |
| 2011-07-08 | 212,000 | 216,000 | 212,000 | 216,000 | 11 | 1,080 |
| 2011-07-07 | 211,000 | 211,500 | 209,000 | 211,500 | 13 | 1,057.50 |
| 2011-07-06 | 211,000 | 211,000 | 211,000 | 211,000 | 1 | 1,055 |
| 2011-07-05 | 210,500 | 210,500 | 210,000 | 210,100 | 8 | 1,050.50 |
| 2011-07-04 | 210,000 | 213,000 | 210,000 | 212,800 | 8 | 1,064 |
| 2011-07-01 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 1,050 |
| 2011-06-30 | 212,000 | 212,000 | 211,000 | 211,000 | 2 | 1,055 |
| 2011-06-29 | 212,000 | 212,000 | 211,500 | 211,500 | 2 | 1,057.50 |
| 2011-06-27 | 215,000 | 215,000 | 210,200 | 210,200 | 9 | 1,051 |
| 2011-06-24 | 211,700 | 212,000 | 211,700 | 212,000 | 4 | 1,060 |
| 2011-06-23 | 211,100 | 211,100 | 210,600 | 210,600 | 10 | 1,053 |
| 2011-06-22 | 214,300 | 215,400 | 210,400 | 215,400 | 17 | 1,077 |
| 2011-06-21 | 218,900 | 218,900 | 216,000 | 216,000 | 5 | 1,080 |
| 2011-06-20 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2011-06-16 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2011-06-14 | 214,900 | 215,000 | 214,300 | 214,300 | 5 | 1,071.50 |
| 2011-06-13 | 219,900 | 219,900 | 219,900 | 219,900 | 1 | 1,099.50 |
| 2011-06-09 | 219,800 | 219,800 | 219,700 | 219,700 | 2 | 1,098.50 |
| 2011-06-08 | 214,200 | 219,800 | 214,200 | 219,800 | 12 | 1,099 |
| 2011-06-07 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 1,080 |
| 2011-06-06 | 214,200 | 215,000 | 214,200 | 215,000 | 2 | 1,075 |
| 2011-06-02 | 215,000 | 215,000 | 210,000 | 215,000 | 11 | 1,075 |
| 2011-06-01 | 215,000 | 217,500 | 215,000 | 217,500 | 3 | 1,087.50 |
| 2011-05-31 | 215,000 | 215,000 | 215,000 | 215,000 | 3 | 1,075 |
| 2011-05-30 | 212,000 | 212,500 | 212,000 | 212,500 | 3 | 1,062.50 |
| 2011-05-27 | 220,400 | 220,400 | 211,000 | 211,000 | 16 | 1,055 |
| 2011-05-25 | 224,100 | 224,100 | 224,100 | 224,100 | 3 | 1,120.50 |
| 2011-05-24 | 232,800 | 232,800 | 218,600 | 219,100 | 6 | 1,095.50 |
| 2011-05-23 | 232,100 | 234,000 | 232,100 | 233,000 | 6 | 1,165 |
| 2011-05-20 | 222,100 | 222,100 | 222,100 | 222,100 | 1 | 1,110.50 |
| 2011-05-19 | 222,600 | 222,600 | 222,600 | 222,600 | 2 | 1,113 |
| 2011-05-18 | 224,000 | 224,000 | 224,000 | 224,000 | 2 | 1,120 |
| 2011-05-16 | 224,000 | 224,000 | 224,000 | 224,000 | 3 | 1,120 |
| 2011-05-13 | 224,000 | 224,000 | 223,900 | 223,900 | 3 | 1,119.50 |
| 2011-05-12 | 221,900 | 221,900 | 221,900 | 221,900 | 2 | 1,109.50 |
| 2011-05-11 | 224,000 | 224,000 | 220,700 | 221,000 | 3 | 1,105 |
| 2011-05-10 | 224,000 | 224,000 | 220,600 | 224,000 | 6 | 1,120 |
| 2011-05-09 | 224,000 | 234,000 | 224,000 | 224,000 | 4 | 1,120 |
| 2011-05-06 | 229,900 | 229,900 | 221,300 | 221,300 | 14 | 1,106.50 |
| 2011-05-02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2011-04-28 | 220,000 | 228,000 | 220,000 | 228,000 | 7 | 1,140 |
| 2011-04-27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2011-04-26 | 232,300 | 232,300 | 232,300 | 232,300 | 1 | 1,161.50 |
| 2011-04-25 | 235,900 | 235,900 | 230,000 | 234,700 | 9 | 1,173.50 |
| 2011-04-22 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 1,105 |
| 2011-04-21 | 230,000 | 230,000 | 220,600 | 220,600 | 5 | 1,103 |
| 2011-04-20 | 223,200 | 225,500 | 223,200 | 225,500 | 2 | 1,127.50 |
| 2011-04-19 | 218,100 | 223,200 | 218,100 | 223,200 | 4 | 1,116 |
| 2011-04-15 | 220,000 | 222,000 | 220,000 | 222,000 | 2 | 1,110 |
| 2011-04-14 | 217,500 | 220,000 | 217,000 | 220,000 | 6 | 1,100 |
| 2011-04-12 | 225,000 | 225,000 | 216,500 | 219,900 | 3 | 1,099.50 |
| 2011-04-11 | 225,000 | 225,000 | 224,900 | 224,900 | 4 | 1,124.50 |
| 2011-04-08 | 224,900 | 224,900 | 215,100 | 224,900 | 5 | 1,124.50 |
| 2011-04-07 | 219,800 | 224,000 | 215,000 | 224,000 | 15 | 1,120 |
| 2011-04-06 | 225,000 | 225,000 | 210,000 | 210,000 | 13 | 1,050 |
| 2011-04-05 | 240,000 | 240,000 | 225,000 | 225,000 | 11 | 1,125 |
| 2011-04-04 | 245,000 | 245,000 | 245,000 | 245,000 | 1 | 1,225 |
| 2011-04-01 | 250,000 | 250,000 | 245,000 | 245,000 | 3 | 1,225 |
| 2011-03-30 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 1,250 |
| 2011-03-29 | 250,000 | 250,000 | 245,000 | 245,000 | 5 | 1,225 |
| 2011-03-28 | 250,000 | 250,000 | 250,000 | 250,000 | 12 | 1,250 |
| 2011-03-25 | 249,000 | 250,000 | 245,000 | 250,000 | 13 | 1,250 |
| 2011-03-24 | 250,000 | 250,000 | 245,000 | 250,000 | 21 | 1,250 |
| 2011-03-23 | 247,000 | 250,000 | 244,000 | 250,000 | 28 | 1,250 |
| 2011-03-22 | 260,000 | 260,000 | 250,000 | 252,000 | 9 | 1,260 |
| 2011-03-18 | 230,000 | 251,000 | 230,000 | 251,000 | 55 | 1,255 |
| 2011-03-17 | 205,000 | 225,000 | 205,000 | 222,900 | 7 | 1,114.50 |
| 2011-03-16 | 195,000 | 237,000 | 191,000 | 230,000 | 24 | 1,150 |
| 2011-03-15 | 243,000 | 243,000 | 200,000 | 200,000 | 45 | 1,000 |
| 2011-03-14 | 240,000 | 269,000 | 240,000 | 250,000 | 39 | 1,250 |
| 2011-03-11 | 290,800 | 290,800 | 290,000 | 290,000 | 22 | 1,450 |
| 2011-03-10 | 290,000 | 291,000 | 289,000 | 290,000 | 50 | 1,450 |
| 2011-03-09 | 290,000 | 290,000 | 288,000 | 288,000 | 15 | 1,440 |
| 2011-03-08 | 290,000 | 290,000 | 288,500 | 290,000 | 18 | 1,450 |
| 2011-03-07 | 290,000 | 295,000 | 290,000 | 292,000 | 29 | 1,460 |
| 2011-03-04 | 296,000 | 296,000 | 290,000 | 290,000 | 67 | 1,450 |
| 2011-03-03 | 290,000 | 291,900 | 282,200 | 291,800 | 62 | 1,459 |
| 2011-03-02 | 290,000 | 298,000 | 285,100 | 290,000 | 232 | 1,450 |
| 2011-03-01 | 265,000 | 272,500 | 265,000 | 270,000 | 13 | 1,350 |
| 2011-02-28 | 250,300 | 270,000 | 250,300 | 263,000 | 39 | 1,315 |
| 2011-02-25 | 250,000 | 251,000 | 250,000 | 250,000 | 32 | 1,250 |
| 2011-02-24 | 250,000 | 253,000 | 248,000 | 250,100 | 44 | 1,250.50 |
| 2011-02-23 | 245,000 | 251,500 | 245,000 | 251,500 | 31 | 1,257.50 |
| 2011-02-22 | 249,000 | 249,000 | 244,000 | 244,000 | 2 | 1,220 |
| 2011-02-21 | 249,700 | 249,700 | 245,300 | 249,000 | 12 | 1,245 |
| 2011-02-18 | 245,000 | 245,000 | 243,100 | 245,000 | 8 | 1,225 |
| 2011-02-17 | 245,000 | 246,000 | 240,200 | 245,000 | 25 | 1,225 |
| 2011-02-16 | 246,000 | 246,000 | 240,000 | 244,500 | 10 | 1,222.50 |
| 2011-02-15 | 245,000 | 245,900 | 245,000 | 245,900 | 2 | 1,229.50 |
| 2011-02-14 | 245,000 | 245,000 | 241,500 | 241,500 | 6 | 1,207.50 |
| 2011-02-10 | 245,000 | 245,000 | 242,000 | 242,500 | 10 | 1,212.50 |
| 2011-02-09 | 246,000 | 246,000 | 240,900 | 245,000 | 16 | 1,225 |
| 2011-02-08 | 249,500 | 249,500 | 249,000 | 249,000 | 4 | 1,245 |
| 2011-02-07 | 247,000 | 247,000 | 245,000 | 245,000 | 8 | 1,225 |
| 2011-02-04 | 251,000 | 251,000 | 247,000 | 247,000 | 3 | 1,235 |
| 2011-02-03 | 245,000 | 254,000 | 245,000 | 250,000 | 19 | 1,250 |
| 2011-02-02 | 243,000 | 249,900 | 242,100 | 247,000 | 32 | 1,235 |
| 2011-02-01 | 230,000 | 240,000 | 230,000 | 240,000 | 14 | 1,200 |
| 2011-01-31 | 227,900 | 234,400 | 225,100 | 234,400 | 32 | 1,172 |
| 2011-01-28 | 239,000 | 239,000 | 228,000 | 228,000 | 29 | 1,140 |
| 2011-01-27 | 243,000 | 244,000 | 239,000 | 239,000 | 11 | 1,195 |
| 2011-01-26 | 243,000 | 243,000 | 235,000 | 239,000 | 12 | 1,195 |
| 2011-01-25 | 250,000 | 250,000 | 235,000 | 239,000 | 23 | 1,195 |
| 2011-01-24 | 232,000 | 249,000 | 230,000 | 247,800 | 62 | 1,239 |
| 2011-01-21 | 226,500 | 238,000 | 226,000 | 230,000 | 92 | 1,150 |
| 2011-01-20 | 221,700 | 221,700 | 221,500 | 221,500 | 5 | 1,107.50 |
| 2011-01-19 | 222,100 | 222,200 | 221,700 | 221,700 | 4 | 1,108.50 |
| 2011-01-18 | 222,000 | 228,400 | 222,000 | 222,000 | 8 | 1,110 |
| 2011-01-17 | 230,000 | 230,000 | 222,100 | 222,100 | 21 | 1,110.50 |
| 2011-01-14 | 228,600 | 234,500 | 228,600 | 229,500 | 48 | 1,147.50 |
| 2011-01-13 | 222,100 | 227,000 | 222,000 | 226,900 | 12 | 1,134.50 |
| 2011-01-12 | 222,000 | 222,100 | 222,000 | 222,100 | 6 | 1,110.50 |
| 2011-01-11 | 222,000 | 225,000 | 221,100 | 221,100 | 12 | 1,105.50 |
| 2011-01-07 | 219,100 | 220,000 | 217,000 | 217,000 | 31 | 1,085 |
| 2011-01-06 | 220,000 | 221,000 | 219,500 | 219,500 | 38 | 1,097.50 |
| 2011-01-05 | 222,000 | 222,000 | 221,000 | 221,000 | 5 | 1,105 |
| 2011-01-04 | 221,000 | 224,900 | 221,000 | 221,000 | 4 | 1,105 |
分割・併合履歴 ： [2013-03-27]1株→200株