3850 (株)NTTデータイントラマート の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 161,000 | 161,500 | 161,000 | 161,500 | 7 | 807.50 |
| 2012-12-27 | 161,100 | 161,100 | 161,000 | 161,000 | 3 | 805 |
| 2012-12-26 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 805 |
| 2012-12-25 | 162,400 | 162,400 | 161,000 | 161,000 | 3 | 805 |
| 2012-12-21 | 163,900 | 163,900 | 161,000 | 162,000 | 7 | 810 |
| 2012-12-20 | 165,000 | 167,500 | 161,000 | 162,000 | 17 | 810 |
| 2012-12-19 | 165,400 | 167,600 | 165,400 | 167,600 | 9 | 838 |
| 2012-12-17 | 158,000 | 161,400 | 158,000 | 161,400 | 5 | 807 |
| 2012-12-14 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 790 |
| 2012-12-11 | 161,000 | 161,000 | 158,000 | 158,000 | 7 | 790 |
| 2012-12-10 | 157,000 | 157,100 | 155,100 | 157,000 | 14 | 785 |
| 2012-12-06 | 157,900 | 157,900 | 157,000 | 157,000 | 3 | 785 |
| 2012-12-05 | 157,800 | 157,900 | 157,800 | 157,900 | 3 | 789.50 |
| 2012-12-03 | 158,000 | 158,900 | 155,700 | 155,700 | 11 | 778.50 |
| 2012-11-29 | 158,100 | 159,900 | 158,100 | 159,900 | 4 | 799.50 |
| 2012-11-28 | 160,100 | 160,100 | 158,100 | 158,100 | 3 | 790.50 |
| 2012-11-27 | 160,300 | 160,300 | 160,100 | 160,100 | 2 | 800.50 |
| 2012-11-26 | 161,600 | 161,600 | 161,200 | 161,200 | 8 | 806 |
| 2012-11-22 | 165,000 | 165,000 | 164,000 | 164,000 | 5 | 820 |
| 2012-11-21 | 162,000 | 165,300 | 161,300 | 161,300 | 12 | 806.50 |
| 2012-11-20 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 780 |
| 2012-11-16 | 160,000 | 160,000 | 158,000 | 158,000 | 3 | 790 |
| 2012-11-15 | 158,300 | 162,300 | 158,300 | 162,300 | 2 | 811.50 |
| 2012-11-13 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2012-11-12 | 163,000 | 163,000 | 163,000 | 163,000 | 5 | 815 |
| 2012-11-08 | 161,800 | 163,000 | 160,000 | 163,000 | 9 | 815 |
| 2012-11-07 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-11-06 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 810 |
| 2012-11-05 | 158,500 | 158,500 | 158,000 | 158,000 | 3 | 790 |
| 2012-11-02 | 155,400 | 155,400 | 155,400 | 155,400 | 1 | 777 |
| 2012-11-01 | 160,000 | 160,000 | 158,000 | 158,000 | 3 | 790 |
| 2012-10-31 | 159,000 | 159,000 | 159,000 | 159,000 | 2 | 795 |
| 2012-10-30 | 158,000 | 161,000 | 158,000 | 161,000 | 5 | 805 |
| 2012-10-26 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 805 |
| 2012-10-25 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 820 |
| 2012-10-24 | 154,500 | 154,500 | 154,500 | 154,500 | 1 | 772.50 |
| 2012-10-23 | 163,000 | 164,000 | 161,000 | 161,000 | 7 | 805 |
| 2012-10-22 | 164,000 | 164,000 | 164,000 | 164,000 | 3 | 820 |
| 2012-10-19 | 155,000 | 155,000 | 155,000 | 155,000 | 3 | 775 |
| 2012-10-18 | 152,800 | 152,800 | 152,800 | 152,800 | 1 | 764 |
| 2012-10-17 | 152,800 | 152,800 | 152,800 | 152,800 | 1 | 764 |
| 2012-10-16 | 149,000 | 150,900 | 148,000 | 150,900 | 7 | 754.50 |
| 2012-10-15 | 149,000 | 149,000 | 149,000 | 149,000 | 2 | 745 |
| 2012-10-12 | 153,800 | 153,800 | 150,000 | 150,000 | 9 | 750 |
| 2012-10-11 | 157,000 | 162,900 | 153,700 | 153,700 | 11 | 768.50 |
| 2012-10-10 | 156,200 | 156,200 | 156,200 | 156,200 | 1 | 781 |
| 2012-10-09 | 157,700 | 157,700 | 157,700 | 157,700 | 3 | 788.50 |
| 2012-10-05 | 157,800 | 157,800 | 157,700 | 157,700 | 2 | 788.50 |
| 2012-10-03 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 795 |
| 2012-10-02 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 815 |
| 2012-09-28 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 835 |
| 2012-09-27 | 167,000 | 167,000 | 159,000 | 163,000 | 4 | 815 |
| 2012-09-26 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 835 |
| 2012-09-25 | 167,000 | 167,000 | 167,000 | 167,000 | 4 | 835 |
| 2012-09-21 | 167,700 | 167,700 | 161,000 | 162,000 | 9 | 810 |
| 2012-09-20 | 156,000 | 160,100 | 156,000 | 160,100 | 3 | 800.50 |
| 2012-09-19 | 164,000 | 164,000 | 164,000 | 164,000 | 2 | 820 |
| 2012-09-18 | 160,000 | 160,000 | 160,000 | 160,000 | 5 | 800 |
| 2012-09-14 | 152,400 | 156,400 | 152,400 | 156,400 | 2 | 782 |
| 2012-09-13 | 153,000 | 153,000 | 153,000 | 153,000 | 4 | 765 |
| 2012-09-11 | 153,200 | 153,200 | 153,200 | 153,200 | 2 | 766 |
| 2012-09-10 | 155,500 | 155,500 | 154,000 | 154,000 | 2 | 770 |
| 2012-09-05 | 155,100 | 155,100 | 155,100 | 155,100 | 1 | 775.50 |
| 2012-09-04 | 156,100 | 159,800 | 156,100 | 156,200 | 6 | 781 |
| 2012-09-03 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 800 |
| 2012-08-31 | 157,200 | 157,200 | 155,700 | 156,000 | 5 | 780 |
| 2012-08-30 | 157,900 | 158,000 | 157,900 | 158,000 | 4 | 790 |
| 2012-08-29 | 156,500 | 163,400 | 156,500 | 160,000 | 4 | 800 |
| 2012-08-28 | 156,500 | 156,500 | 156,200 | 156,500 | 4 | 782.50 |
| 2012-08-27 | 156,400 | 158,500 | 156,400 | 158,500 | 5 | 792.50 |
| 2012-08-24 | 160,000 | 160,400 | 160,000 | 160,400 | 2 | 802 |
| 2012-08-23 | 160,600 | 161,500 | 160,600 | 161,500 | 4 | 807.50 |
| 2012-08-22 | 160,500 | 160,500 | 160,500 | 160,500 | 1 | 802.50 |
| 2012-08-21 | 161,000 | 161,000 | 160,100 | 160,100 | 4 | 800.50 |
| 2012-08-20 | 163,000 | 165,000 | 163,000 | 165,000 | 4 | 825 |
| 2012-08-14 | 163,200 | 163,200 | 163,200 | 163,200 | 1 | 816 |
| 2012-08-13 | 159,200 | 159,200 | 159,200 | 159,200 | 4 | 796 |
| 2012-08-10 | 162,000 | 165,000 | 162,000 | 165,000 | 4 | 825 |
| 2012-08-09 | 161,900 | 161,900 | 161,500 | 161,500 | 2 | 807.50 |
| 2012-08-08 | 162,500 | 162,500 | 162,500 | 162,500 | 1 | 812.50 |
| 2012-08-07 | 155,100 | 155,100 | 155,100 | 155,100 | 1 | 775.50 |
| 2012-08-03 | 157,600 | 157,600 | 157,600 | 157,600 | 1 | 788 |
| 2012-08-02 | 162,900 | 163,000 | 162,900 | 163,000 | 2 | 815 |
| 2012-08-01 | 155,100 | 155,100 | 155,100 | 155,100 | 1 | 775.50 |
| 2012-07-30 | 159,900 | 159,900 | 159,000 | 159,000 | 2 | 795 |
| 2012-07-27 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 780 |
| 2012-07-26 | 153,000 | 153,000 | 153,000 | 153,000 | 2 | 765 |
| 2012-07-25 | 158,900 | 158,900 | 155,100 | 155,100 | 5 | 775.50 |
| 2012-07-24 | 155,200 | 155,500 | 155,100 | 155,100 | 6 | 775.50 |
| 2012-07-23 | 156,300 | 157,000 | 155,100 | 155,100 | 5 | 775.50 |
| 2012-07-20 | 162,500 | 162,500 | 160,300 | 160,300 | 3 | 801.50 |
| 2012-07-19 | 162,400 | 162,500 | 162,400 | 162,500 | 3 | 812.50 |
| 2012-07-13 | 163,400 | 163,400 | 163,400 | 163,400 | 4 | 817 |
| 2012-07-12 | 155,500 | 155,500 | 155,500 | 155,500 | 7 | 777.50 |
| 2012-07-11 | 155,500 | 155,500 | 155,500 | 155,500 | 1 | 777.50 |
| 2012-07-10 | 163,500 | 163,500 | 163,500 | 163,500 | 1 | 817.50 |
| 2012-07-04 | 167,300 | 167,300 | 163,300 | 163,300 | 3 | 816.50 |
| 2012-07-03 | 163,300 | 163,300 | 163,300 | 163,300 | 1 | 816.50 |
| 2012-07-02 | 163,300 | 163,300 | 163,300 | 163,300 | 1 | 816.50 |
| 2012-06-29 | 160,900 | 163,200 | 160,900 | 163,200 | 15 | 816 |
| 2012-06-28 | 162,500 | 163,100 | 162,500 | 163,100 | 6 | 815.50 |
| 2012-06-27 | 165,000 | 165,000 | 162,100 | 162,100 | 3 | 810.50 |
| 2012-06-26 | 177,000 | 177,000 | 177,000 | 177,000 | 8 | 885 |
| 2012-06-25 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2012-06-22 | 170,000 | 170,000 | 162,000 | 162,000 | 7 | 810 |
| 2012-06-21 | 169,500 | 174,000 | 166,500 | 166,500 | 12 | 832.50 |
| 2012-06-20 | 163,100 | 165,500 | 161,200 | 165,500 | 11 | 827.50 |
| 2012-06-19 | 166,100 | 167,100 | 166,100 | 167,100 | 2 | 835.50 |
| 2012-06-18 | 167,000 | 167,000 | 162,000 | 162,100 | 6 | 810.50 |
| 2012-06-15 | 160,000 | 161,000 | 160,000 | 161,000 | 7 | 805 |
| 2012-06-14 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 790 |
| 2012-06-12 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 790 |
| 2012-06-11 | 158,000 | 158,000 | 158,000 | 158,000 | 3 | 790 |
| 2012-06-07 | 152,700 | 152,700 | 152,700 | 152,700 | 1 | 763.50 |
| 2012-06-04 | 152,500 | 152,500 | 152,300 | 152,300 | 2 | 761.50 |
| 2012-06-01 | 164,000 | 164,000 | 164,000 | 164,000 | 2 | 820 |
| 2012-05-31 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 760 |
| 2012-05-30 | 160,000 | 160,000 | 152,000 | 152,000 | 4 | 760 |
| 2012-05-29 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-05-28 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-05-25 | 169,000 | 169,000 | 158,200 | 158,200 | 6 | 791 |
| 2012-05-24 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 785 |
| 2012-05-23 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2012-05-22 | 160,000 | 160,000 | 159,000 | 160,000 | 4 | 800 |
| 2012-05-21 | 171,300 | 171,300 | 151,400 | 159,000 | 45 | 795 |
| 2012-05-18 | 167,300 | 167,300 | 167,000 | 167,300 | 8 | 836.50 |
| 2012-05-17 | 169,000 | 169,000 | 169,000 | 169,000 | 5 | 845 |
| 2012-05-16 | 170,400 | 170,400 | 170,400 | 170,400 | 3 | 852 |
| 2012-05-15 | 170,100 | 174,400 | 170,100 | 174,400 | 3 | 872 |
| 2012-05-14 | 172,000 | 172,000 | 172,000 | 172,000 | 2 | 860 |
| 2012-05-11 | 171,000 | 171,000 | 169,500 | 169,500 | 9 | 847.50 |
| 2012-05-10 | 171,000 | 171,000 | 169,000 | 171,000 | 13 | 855 |
| 2012-05-09 | 172,000 | 172,000 | 171,600 | 171,600 | 13 | 858 |
| 2012-05-08 | 177,000 | 177,000 | 171,000 | 171,600 | 9 | 858 |
| 2012-05-07 | 175,200 | 175,200 | 170,500 | 173,000 | 7 | 865 |
| 2012-05-02 | 178,000 | 178,000 | 177,600 | 177,700 | 4 | 888.50 |
| 2012-05-01 | 185,000 | 185,000 | 177,000 | 178,000 | 5 | 890 |
| 2012-04-27 | 185,900 | 185,900 | 185,900 | 185,900 | 1 | 929.50 |
| 2012-04-25 | 185,700 | 185,700 | 185,700 | 185,700 | 2 | 928.50 |
| 2012-04-24 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2012-04-23 | 184,000 | 184,000 | 180,000 | 180,000 | 3 | 900 |
| 2012-04-20 | 180,000 | 184,000 | 180,000 | 184,000 | 4 | 920 |
| 2012-04-19 | 186,000 | 187,900 | 180,000 | 180,000 | 6 | 900 |
| 2012-04-18 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2012-04-17 | 176,000 | 178,000 | 176,000 | 178,000 | 15 | 890 |
| 2012-04-16 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2012-04-13 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2012-04-12 | 176,100 | 190,000 | 176,100 | 190,000 | 13 | 950 |
| 2012-04-11 | 184,000 | 184,000 | 176,000 | 176,000 | 5 | 880 |
| 2012-04-09 | 188,000 | 188,000 | 188,000 | 188,000 | 2 | 940 |
| 2012-04-06 | 188,400 | 188,400 | 188,400 | 188,400 | 1 | 942 |
| 2012-04-04 | 188,600 | 188,700 | 188,600 | 188,700 | 5 | 943.50 |
| 2012-04-03 | 188,600 | 189,300 | 188,600 | 189,000 | 6 | 945 |
| 2012-03-30 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 960 |
| 2012-03-28 | 192,200 | 192,200 | 192,200 | 192,200 | 2 | 961 |
| 2012-03-27 | 191,800 | 192,900 | 191,000 | 192,900 | 5 | 964.50 |
| 2012-03-26 | 190,000 | 192,900 | 190,000 | 192,800 | 5 | 964 |
| 2012-03-23 | 186,000 | 190,000 | 186,000 | 188,500 | 5 | 942.50 |
| 2012-03-22 | 189,600 | 191,000 | 189,600 | 190,000 | 4 | 950 |
| 2012-03-21 | 188,900 | 190,000 | 188,900 | 189,100 | 7 | 945.50 |
| 2012-03-19 | 188,500 | 188,500 | 188,500 | 188,500 | 4 | 942.50 |
| 2012-03-16 | 188,600 | 190,000 | 188,500 | 188,500 | 4 | 942.50 |
| 2012-03-15 | 190,000 | 190,000 | 188,600 | 188,600 | 4 | 943 |
| 2012-03-14 | 190,100 | 190,100 | 190,000 | 190,000 | 2 | 950 |
| 2012-03-13 | 190,100 | 190,100 | 190,100 | 190,100 | 4 | 950.50 |
| 2012-03-12 | 190,100 | 190,100 | 190,100 | 190,100 | 3 | 950.50 |
| 2012-03-09 | 190,000 | 191,000 | 190,000 | 190,000 | 10 | 950 |
| 2012-03-07 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2012-03-05 | 190,100 | 190,100 | 190,100 | 190,100 | 1 | 950.50 |
| 2012-03-02 | 192,000 | 193,500 | 190,000 | 193,500 | 10 | 967.50 |
| 2012-03-01 | 190,000 | 191,000 | 190,000 | 191,000 | 2 | 955 |
| 2012-02-29 | 195,000 | 195,000 | 192,000 | 192,000 | 6 | 960 |
| 2012-02-27 | 193,900 | 194,000 | 193,900 | 194,000 | 2 | 970 |
| 2012-02-24 | 192,000 | 194,000 | 192,000 | 194,000 | 2 | 970 |
| 2012-02-23 | 194,000 | 194,000 | 190,200 | 193,800 | 11 | 969 |
| 2012-02-22 | 190,000 | 192,800 | 190,000 | 190,000 | 8 | 950 |
| 2012-02-21 | 194,000 | 194,000 | 194,000 | 194,000 | 3 | 970 |
| 2012-02-20 | 191,000 | 194,000 | 191,000 | 194,000 | 9 | 970 |
| 2012-02-17 | 190,000 | 190,000 | 190,000 | 190,000 | 5 | 950 |
| 2012-02-16 | 190,000 | 190,000 | 190,000 | 190,000 | 15 | 950 |
| 2012-02-14 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 950 |
| 2012-02-13 | 190,100 | 190,100 | 190,100 | 190,100 | 1 | 950.50 |
| 2012-02-10 | 190,100 | 190,100 | 190,100 | 190,100 | 2 | 950.50 |
| 2012-02-08 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2012-02-07 | 190,000 | 190,200 | 190,000 | 190,000 | 11 | 950 |
| 2012-02-06 | 180,000 | 192,000 | 180,000 | 192,000 | 4 | 960 |
| 2012-02-03 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 950 |
| 2012-02-02 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2012-02-01 | 175,600 | 195,900 | 175,600 | 191,000 | 36 | 955 |
| 2012-01-31 | 172,000 | 172,000 | 172,000 | 172,000 | 6 | 860 |
| 2012-01-30 | 174,500 | 176,000 | 174,500 | 174,500 | 8 | 872.50 |
| 2012-01-27 | 175,900 | 175,900 | 175,900 | 175,900 | 1 | 879.50 |
| 2012-01-26 | 172,600 | 175,000 | 171,500 | 175,000 | 5 | 875 |
| 2012-01-25 | 175,400 | 176,000 | 173,000 | 173,000 | 6 | 865 |
| 2012-01-24 | 175,000 | 176,100 | 175,000 | 176,100 | 7 | 880.50 |
| 2012-01-23 | 172,200 | 174,500 | 172,200 | 174,400 | 8 | 872 |
| 2012-01-20 | 175,000 | 175,000 | 174,000 | 174,500 | 6 | 872.50 |
| 2012-01-19 | 171,300 | 171,300 | 171,200 | 171,200 | 5 | 856 |
| 2012-01-18 | 171,200 | 171,200 | 171,200 | 171,200 | 1 | 856 |
| 2012-01-17 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 860 |
| 2012-01-16 | 172,000 | 172,000 | 172,000 | 172,000 | 3 | 860 |
| 2012-01-12 | 174,000 | 176,000 | 172,500 | 176,000 | 6 | 880 |
| 2012-01-11 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2012-01-10 | 171,000 | 175,000 | 171,000 | 175,000 | 3 | 875 |
| 2012-01-06 | 175,000 | 179,000 | 175,000 | 179,000 | 5 | 895 |
| 2012-01-05 | 173,100 | 173,100 | 173,100 | 173,100 | 1 | 865.50 |
| 2012-01-04 | 174,000 | 175,400 | 174,000 | 175,400 | 6 | 877 |
分割・併合履歴 ： [2013-03-27]1株→200株