3850 (株)NTTデータイントラマートの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,118	1,132	1,116	1,132	3,900	1,132
2016-12-29	1,120	1,122	1,104	1,121	5,800	1,121
2016-12-28	1,105	1,120	1,103	1,106	6,800	1,106
2016-12-27	1,103	1,109	1,099	1,109	6,400	1,109
2016-12-26	1,099	1,101	1,095	1,100	7,700	1,100
2016-12-22	1,099	1,102	1,094	1,098	5,100	1,098
2016-12-21	1,103	1,107	1,099	1,099	5,000	1,099
2016-12-20	1,114	1,114	1,096	1,107	2,300	1,107
2016-12-19	1,105	1,105	1,096	1,096	4,800	1,096
2016-12-16	1,104	1,106	1,100	1,106	5,300	1,106
2016-12-15	1,115	1,115	1,103	1,103	3,200	1,103
2016-12-14	1,126	1,126	1,112	1,115	4,000	1,115
2016-12-13	1,126	1,128	1,112	1,118	4,400	1,118
2016-12-12	1,122	1,127	1,111	1,120	4,900	1,120
2016-12-09	1,114	1,130	1,108	1,120	9,500	1,120
2016-12-08	1,110	1,114	1,105	1,114	3,400	1,114
2016-12-07	1,098	1,109	1,098	1,109	1,100	1,109
2016-12-06	1,090	1,113	1,090	1,098	3,900	1,098
2016-12-05	1,099	1,115	1,099	1,115	1,300	1,115
2016-12-02	1,135	1,135	1,099	1,099	16,600	1,099
2016-12-01	1,122	1,138	1,122	1,126	4,400	1,126
2016-11-30	1,130	1,138	1,130	1,138	3,500	1,138
2016-11-29	1,130	1,139	1,110	1,130	9,800	1,130
2016-11-28	1,130	1,130	1,111	1,129	4,100	1,129
2016-11-25	1,130	1,139	1,125	1,125	1,300	1,125
2016-11-24	1,127	1,149	1,126	1,130	3,800	1,130
2016-11-22	1,147	1,147	1,126	1,132	5,600	1,132
2016-11-21	1,147	1,147	1,128	1,134	4,900	1,134
2016-11-18	1,121	1,150	1,121	1,139	13,300	1,139
2016-11-17	1,091	1,140	1,083	1,121	34,000	1,121
2016-11-16	1,078	1,087	1,070	1,078	3,900	1,078
2016-11-15	1,088	1,093	1,076	1,078	2,500	1,078
2016-11-14	1,077	1,087	1,071	1,078	1,900	1,078
2016-11-11	1,070	1,070	1,052	1,060	4,200	1,060
2016-11-10	1,051	1,075	1,051	1,061	3,100	1,061
2016-11-09	1,077	1,077	1,036	1,040	6,500	1,040
2016-11-08	1,082	1,085	1,080	1,080	2,100	1,080
2016-11-07	1,087	1,087	1,080	1,080	1,900	1,080
2016-11-04	1,090	1,099	1,085	1,087	3,400	1,087
2016-11-02	1,100	1,109	1,099	1,100	5,700	1,100
2016-11-01	1,120	1,120	1,110	1,110	26,400	1,110
2016-10-31	1,100	1,108	1,092	1,105	4,300	1,105
2016-10-28	1,125	1,126	1,099	1,099	9,200	1,099
2016-10-27	1,130	1,138	1,110	1,130	23,900	1,130
2016-10-26	1,160	1,179	1,145	1,179	5,000	1,179
2016-10-25	1,135	1,159	1,135	1,155	6,100	1,155
2016-10-24	1,145	1,145	1,140	1,143	1,200	1,143
2016-10-21	1,150	1,170	1,144	1,145	6,400	1,145
2016-10-20	1,134	1,152	1,134	1,144	2,400	1,144
2016-10-19	1,131	1,148	1,129	1,142	1,200	1,142
2016-10-17	1,136	1,136	1,120	1,136	5,800	1,136
2016-10-13	1,126	1,172	1,126	1,151	2,200	1,151
2016-10-12	1,139	1,139	1,125	1,130	800	1,130
2016-10-11	1,131	1,149	1,124	1,131	5,900	1,131
2016-10-07	1,157	1,157	1,151	1,151	3,700	1,151
2016-10-06	1,158	1,164	1,157	1,157	3,600	1,157
2016-10-05	1,164	1,173	1,158	1,158	10,200	1,158
2016-10-04	1,153	1,163	1,150	1,151	4,300	1,151
2016-10-03	1,150	1,166	1,149	1,150	3,600	1,150
2016-09-30	1,142	1,161	1,133	1,142	4,700	1,142
2016-09-29	1,140	1,156	1,126	1,142	5,900	1,142
2016-09-28	1,135	1,148	1,124	1,135	2,200	1,135
2016-09-27	1,108	1,121	1,108	1,115	17,900	1,115
2016-09-26	1,108	1,130	1,108	1,119	2,800	1,119
2016-09-23	1,099	1,125	1,099	1,115	2,000	1,115
2016-09-21	1,119	1,123	1,092	1,099	3,700	1,099
2016-09-20	1,114	1,130	1,090	1,099	7,300	1,099
2016-09-16	1,080	1,118	1,072	1,114	6,000	1,114
2016-09-15	1,070	1,070	1,065	1,070	2,100	1,070
2016-09-14	1,075	1,075	1,069	1,072	1,700	1,072
2016-09-13	1,073	1,073	1,066	1,066	1,200	1,066
2016-09-12	1,074	1,076	1,070	1,070	3,200	1,070
2016-09-09	1,080	1,080	1,066	1,069	1,600	1,069
2016-09-08	1,069	1,071	1,061	1,061	1,600	1,061
2016-09-07	1,041	1,058	1,041	1,053	1,700	1,053
2016-09-06	1,055	1,068	1,050	1,068	700	1,068
2016-09-05	1,078	1,078	1,036	1,068	2,600	1,068
2016-09-02	1,074	1,074	1,056	1,056	600	1,056
2016-09-01	1,074	1,074	1,063	1,074	900	1,074
2016-08-31	1,080	1,083	1,061	1,074	2,000	1,074
2016-08-30	1,074	1,074	1,051	1,051	200	1,051
2016-08-29	1,050	1,050	1,041	1,048	700	1,048
2016-08-26	1,035	1,043	1,027	1,041	2,900	1,041
2016-08-25	1,051	1,053	1,045	1,045	2,200	1,045
2016-08-24	1,061	1,061	1,050	1,051	3,300	1,051
2016-08-23	1,066	1,072	1,040	1,068	5,800	1,068
2016-08-22	1,108	1,108	1,066	1,075	3,100	1,075
2016-08-18	1,091	1,092	1,081	1,081	1,800	1,081
2016-08-17	1,105	1,120	1,100	1,102	2,700	1,102
2016-08-16	1,131	1,131	1,117	1,117	1,900	1,117
2016-08-15	1,144	1,144	1,107	1,144	1,000	1,144
2016-08-12	1,131	1,131	1,105	1,131	3,300	1,131
2016-08-10	1,132	1,155	1,130	1,133	3,700	1,133
2016-08-09	1,115	1,132	1,113	1,132	900	1,132
2016-08-08	1,111	1,112	1,100	1,106	2,200	1,106
2016-08-05	1,090	1,111	1,090	1,111	800	1,111
2016-08-04	1,090	1,118	1,090	1,094	2,000	1,094
2016-08-03	1,135	1,138	1,085	1,086	2,400	1,086
2016-08-02	1,130	1,130	1,114	1,126	1,900	1,126
2016-08-01	1,138	1,138	1,106	1,134	1,700	1,134
2016-07-29	1,132	1,133	1,080	1,122	13,700	1,122
2016-07-28	1,180	1,180	1,148	1,157	2,100	1,157
2016-07-27	1,182	1,188	1,180	1,188	6,400	1,188
2016-07-26	1,185	1,194	1,175	1,182	5,300	1,182
2016-07-25	1,209	1,210	1,180	1,180	9,200	1,180
2016-07-22	1,149	1,177	1,149	1,177	10,000	1,177
2016-07-21	1,135	1,154	1,125	1,154	8,500	1,154
2016-07-20	1,127	1,127	1,110	1,120	3,000	1,120
2016-07-19	1,130	1,131	1,089	1,115	7,900	1,115
2016-07-15	1,130	1,130	1,090	1,102	7,900	1,102
2016-07-14	1,125	1,131	1,125	1,130	2,700	1,130
2016-07-13	1,138	1,138	1,125	1,130	6,200	1,130
2016-07-12	1,137	1,137	1,110	1,124	3,500	1,124
2016-07-11	1,100	1,124	1,090	1,120	4,400	1,120
2016-07-08	1,080	1,100	1,060	1,063	6,700	1,063
2016-07-07	1,109	1,122	1,109	1,109	1,900	1,109
2016-07-06	1,115	1,125	1,103	1,125	3,300	1,125
2016-07-05	1,137	1,139	1,102	1,126	3,600	1,126
2016-07-04	1,140	1,144	1,124	1,129	2,600	1,129
2016-07-01	1,120	1,148	1,120	1,135	5,300	1,135
2016-06-30	1,081	1,120	1,081	1,119	17,300	1,119
2016-06-29	1,068	1,088	1,068	1,080	7,100	1,080
2016-06-28	1,012	1,074	1,012	1,063	5,600	1,063
2016-06-27	977	1,039	969	1,038	12,200	1,038
2016-06-24	1,065	1,074	985	1,007	12,100	1,007
2016-06-23	1,027	1,048	1,027	1,048	2,200	1,048
2016-06-22	1,060	1,063	1,027	1,027	5,500	1,027
2016-06-21	1,028	1,044	1,015	1,043	4,000	1,043
2016-06-20	1,007	1,020	1,000	1,019	5,700	1,019
2016-06-17	1,015	1,018	990	1,000	3,300	1,000
2016-06-16	1,007	1,021	990	1,003	4,900	1,003
2016-06-15	1,003	1,023	1,003	1,014	3,300	1,014
2016-06-14	1,065	1,066	1,000	1,017	30,700	1,017
2016-06-13	1,110	1,110	1,073	1,073	6,300	1,073
2016-06-10	1,123	1,123	1,103	1,108	1,700	1,108
2016-06-09	1,101	1,108	1,092	1,104	5,500	1,104
2016-06-08	1,129	1,129	1,105	1,111	1,500	1,111
2016-06-07	1,100	1,120	1,100	1,118	3,400	1,118
2016-06-06	1,114	1,114	1,091	1,099	4,700	1,099
2016-06-03	1,122	1,144	1,114	1,114	6,800	1,114
2016-06-02	1,160	1,160	1,111	1,122	5,500	1,122
2016-06-01	1,154	1,164	1,150	1,161	5,000	1,161
2016-05-31	1,181	1,200	1,170	1,178	8,500	1,178
2016-05-30	1,183	1,195	1,180	1,181	4,000	1,181
2016-05-27	1,196	1,196	1,161	1,188	2,400	1,188
2016-05-26	1,201	1,214	1,187	1,196	3,700	1,196
2016-05-25	1,207	1,207	1,181	1,200	2,500	1,200
2016-05-24	1,234	1,234	1,161	1,188	7,800	1,188
2016-05-23	1,154	1,239	1,151	1,223	11,700	1,223
2016-05-20	1,075	1,220	1,075	1,154	11,400	1,154
2016-05-19	1,079	1,098	1,079	1,098	5,900	1,098
2016-05-18	1,107	1,110	1,071	1,079	11,100	1,079
2016-05-17	1,114	1,133	1,107	1,107	5,800	1,107
2016-05-16	1,153	1,154	1,123	1,123	6,000	1,123
2016-05-13	1,173	1,173	1,151	1,152	2,400	1,152
2016-05-12	1,181	1,181	1,122	1,172	10,400	1,172
2016-05-11	1,218	1,218	1,191	1,201	5,200	1,201
2016-05-10	1,200	1,228	1,180	1,218	6,800	1,218
2016-05-09	1,145	1,192	1,131	1,192	5,000	1,192
2016-05-06	1,145	1,156	1,145	1,155	4,100	1,155
2016-05-02	1,150	1,150	1,090	1,142	11,000	1,142
2016-04-28	1,270	1,270	1,174	1,198	19,300	1,198
2016-04-27	1,265	1,288	1,260	1,270	5,000	1,270
2016-04-26	1,265	1,268	1,210	1,265	12,200	1,265
2016-04-25	1,302	1,329	1,245	1,278	25,000	1,278
2016-04-22	1,321	1,330	1,310	1,329	10,200	1,329
2016-04-21	1,302	1,325	1,297	1,320	10,800	1,320
2016-04-20	1,275	1,315	1,275	1,301	19,300	1,301
2016-04-19	1,247	1,265	1,242	1,265	7,500	1,265
2016-04-18	1,252	1,262	1,242	1,245	6,200	1,245
2016-04-15	1,251	1,268	1,244	1,268	6,200	1,268
2016-04-14	1,247	1,277	1,222	1,254	10,300	1,254
2016-04-13	1,250	1,263	1,241	1,243	6,900	1,243
2016-04-12	1,295	1,295	1,225	1,237	17,100	1,237
2016-04-11	1,298	1,298	1,254	1,270	12,500	1,270
2016-04-08	1,249	1,301	1,248	1,298	9,900	1,298
2016-04-07	1,319	1,322	1,215	1,288	14,200	1,288
2016-04-06	1,320	1,334	1,310	1,316	14,600	1,316
2016-04-05	1,344	1,344	1,307	1,320	16,500	1,320
2016-04-04	1,265	1,345	1,265	1,345	27,700	1,345
2016-04-01	1,349	1,349	1,256	1,265	16,200	1,265
2016-03-31	1,279	1,335	1,279	1,325	19,800	1,325
2016-03-30	1,236	1,280	1,236	1,260	11,500	1,260
2016-03-29	1,210	1,265	1,210	1,236	4,300	1,236
2016-03-28	1,224	1,230	1,202	1,213	20,700	1,213
2016-03-25	1,232	1,298	1,208	1,213	14,200	1,213
2016-03-24	1,249	1,249	1,214	1,214	13,200	1,214
2016-03-23	1,269	1,269	1,243	1,243	2,100	1,243
2016-03-22	1,261	1,280	1,253	1,280	4,600	1,280
2016-03-18	1,272	1,279	1,213	1,221	13,200	1,221
2016-03-17	1,330	1,330	1,270	1,280	11,900	1,280
2016-03-16	1,329	1,410	1,310	1,330	37,200	1,330
2016-03-15	1,350	1,363	1,331	1,340	13,000	1,340
2016-03-14	1,330	1,379	1,311	1,330	34,200	1,330
2016-03-11	1,267	1,297	1,261	1,267	11,600	1,267
2016-03-10	1,251	1,252	1,230	1,245	4,600	1,245
2016-03-09	1,190	1,269	1,186	1,251	14,700	1,251
2016-03-08	1,216	1,216	1,180	1,186	12,400	1,186
2016-03-07	1,250	1,253	1,185	1,215	14,700	1,215
2016-03-04	1,171	1,225	1,171	1,220	12,500	1,220
2016-03-03	1,169	1,169	1,150	1,162	3,400	1,162
2016-03-02	1,130	1,169	1,125	1,167	9,800	1,167
2016-03-01	1,111	1,120	1,111	1,118	2,300	1,118
2016-02-29	1,113	1,130	1,111	1,111	1,700	1,111
2016-02-26	1,129	1,170	1,106	1,106	12,700	1,106
2016-02-25	1,040	1,110	1,039	1,090	13,300	1,090
2016-02-24	1,026	1,026	1,002	1,010	4,100	1,010
2016-02-23	1,040	1,040	1,020	1,026	3,600	1,026
2016-02-22	1,005	1,025	996	1,025	2,900	1,025
2016-02-19	1,045	1,045	1,001	1,005	3,600	1,005
2016-02-18	991	1,126	991	1,019	17,100	1,019
2016-02-17	955	1,000	955	976	7,100	976
2016-02-16	958	991	958	980	3,800	980
2016-02-15	950	970	932	958	5,900	958
2016-02-12	892	920	888	920	16,500	920
2016-02-10	1,015	1,039	980	997	15,100	997
2016-02-09	1,080	1,082	1,005	1,015	15,600	1,015
2016-02-08	1,180	1,180	1,054	1,118	7,300	1,118
2016-02-05	1,141	1,169	1,100	1,120	3,400	1,120
2016-02-04	1,160	1,199	1,150	1,167	1,800	1,167
2016-02-03	1,135	1,160	1,135	1,160	2,000	1,160
2016-02-02	1,200	1,200	1,157	1,160	2,300	1,160
2016-02-01	1,160	1,210	1,160	1,200	4,600	1,200
2016-01-29	1,165	1,165	1,121	1,130	5,400	1,130
2016-01-28	1,140	1,180	1,100	1,115	13,300	1,115
2016-01-27	1,180	1,205	1,125	1,200	11,100	1,200
2016-01-26	1,128	1,161	1,122	1,150	6,400	1,150
2016-01-25	1,109	1,126	1,100	1,126	3,700	1,126
2016-01-22	1,059	1,098	1,059	1,061	4,400	1,061
2016-01-21	1,070	1,105	1,035	1,035	9,500	1,035
2016-01-20	1,094	1,114	1,056	1,056	5,000	1,056
2016-01-19	1,041	1,088	1,041	1,072	3,400	1,072
2016-01-18	1,100	1,120	1,003	1,042	27,100	1,042
2016-01-15	1,172	1,187	1,150	1,155	5,500	1,155
2016-01-14	1,180	1,202	1,161	1,190	5,400	1,190
2016-01-13	1,190	1,235	1,180	1,204	4,600	1,204
2016-01-12	1,212	1,212	1,171	1,188	7,900	1,188
2016-01-08	1,225	1,260	1,210	1,229	4,500	1,229
2016-01-07	1,268	1,296	1,233	1,233	4,200	1,233
2016-01-06	1,332	1,343	1,265	1,266	7,400	1,266
2016-01-05	1,297	1,319	1,297	1,312	5,600	1,312
2016-01-04	1,296	1,328	1,261	1,283	3,800	1,283

分割・併合履歴： [2013-03-27]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3850 (株)NTTデータイントラマート の時系列データ [2016年度]

3850 (株)NTTデータイントラマートの時系列データ [2016年度]