3850 (株)NTTデータイントラマートの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,430	3,430	3,320	3,380	6,000	3,380
2018-12-27	3,450	3,495	3,320	3,425	22,200	3,425
2018-12-26	3,245	3,495	3,120	3,285	49,100	3,285
2018-12-25	3,140	3,330	3,105	3,105	22,300	3,105
2018-12-21	3,310	3,475	3,045	3,410	31,400	3,410
2018-12-20	3,460	3,510	3,160	3,375	32,700	3,375
2018-12-19	3,165	3,500	3,095	3,460	60,300	3,460
2018-12-18	3,110	3,320	3,050	3,160	34,900	3,160
2018-12-17	3,255	3,255	3,105	3,175	24,500	3,175
2018-12-14	3,275	3,360	3,140	3,255	28,600	3,255
2018-12-13	3,140	3,275	3,100	3,240	33,100	3,240
2018-12-12	2,769	3,150	2,769	3,045	51,600	3,045
2018-12-11	3,265	3,265	2,815	2,879	58,200	2,879
2018-12-10	3,195	3,330	3,080	3,185	44,300	3,185
2018-12-07	3,050	3,215	2,990	3,210	34,000	3,210
2018-12-06	3,020	3,080	2,800	3,050	45,400	3,050
2018-12-05	2,793	3,075	2,649	3,055	99,200	3,055
2018-12-04	2,490	2,759	2,490	2,713	37,500	2,713
2018-12-03	2,421	2,546	2,421	2,467	18,500	2,467
2018-11-30	2,366	2,419	2,330	2,416	7,800	2,416
2018-11-29	2,410	2,432	2,359	2,366	6,600	2,366
2018-11-28	2,420	2,441	2,396	2,396	1,900	2,396
2018-11-27	2,438	2,438	2,377	2,421	4,600	2,421
2018-11-26	2,430	2,432	2,383	2,429	5,100	2,429
2018-11-22	2,374	2,447	2,374	2,427	10,500	2,427
2018-11-21	2,275	2,380	2,270	2,345	7,900	2,345
2018-11-20	2,318	2,344	2,255	2,305	12,400	2,305
2018-11-19	2,281	2,351	2,235	2,349	4,500	2,349
2018-11-16	2,299	2,334	2,280	2,283	7,100	2,283
2018-11-15	2,315	2,315	2,205	2,280	15,700	2,280
2018-11-14	2,371	2,400	2,337	2,348	12,500	2,348
2018-11-13	2,387	2,414	2,345	2,371	20,100	2,371
2018-11-12	2,540	2,547	2,424	2,437	17,400	2,437
2018-11-09	2,556	2,577	2,500	2,538	14,700	2,538
2018-11-08	2,520	2,601	2,491	2,588	14,400	2,588
2018-11-07	2,547	2,554	2,441	2,495	27,700	2,495
2018-11-06	2,650	2,668	2,510	2,558	25,100	2,558
2018-11-05	2,595	2,670	2,511	2,628	23,600	2,628
2018-11-02	2,560	2,626	2,502	2,513	22,700	2,513
2018-11-01	2,360	2,770	2,360	2,583	54,200	2,583
2018-10-31	2,344	2,366	2,285	2,340	26,300	2,340
2018-10-30	2,320	2,460	2,234	2,340	63,400	2,340
2018-10-29	2,470	2,483	2,470	2,470	95,500	2,470
2018-10-26	3,080	3,135	2,747	2,970	43,500	2,970
2018-10-25	3,185	3,325	2,963	2,971	44,500	2,971
2018-10-24	3,465	3,485	3,350	3,380	12,500	3,380
2018-10-23	3,475	3,500	3,335	3,365	22,700	3,365
2018-10-22	3,400	3,500	3,315	3,500	16,700	3,500
2018-10-19	3,345	3,380	3,250	3,325	10,300	3,325
2018-10-18	3,450	3,455	3,310	3,375	11,000	3,375
2018-10-17	3,270	3,455	3,250	3,425	26,500	3,425
2018-10-16	3,085	3,270	3,060	3,200	15,600	3,200
2018-10-15	3,310	3,310	3,080	3,085	15,700	3,085
2018-10-12	2,980	3,330	2,980	3,240	20,500	3,240
2018-10-11	2,949	3,070	2,907	3,025	21,900	3,025
2018-10-10	3,350	3,350	3,130	3,175	20,000	3,175
2018-10-09	3,060	3,270	3,020	3,245	31,300	3,245
2018-10-05	2,946	3,025	2,923	3,015	13,300	3,015
2018-10-04	2,909	3,030	2,869	2,996	12,400	2,996
2018-10-03	2,925	2,959	2,836	2,909	11,400	2,909
2018-10-02	2,976	3,055	2,901	2,920	12,000	2,920
2018-10-01	3,070	3,150	2,952	2,976	18,800	2,976
2018-09-28	2,790	2,904	2,790	2,900	17,500	2,900
2018-09-27	2,826	2,826	2,750	2,780	19,700	2,780
2018-09-26	2,888	2,955	2,860	2,860	23,000	2,860
2018-09-25	3,080	3,080	2,963	2,985	12,900	2,985
2018-09-21	2,998	3,135	2,998	3,100	21,000	3,100
2018-09-20	2,969	3,025	2,930	2,948	30,400	2,948
2018-09-19	2,900	2,984	2,900	2,930	32,600	2,930
2018-09-18	2,667	2,950	2,667	2,950	50,400	2,950
2018-09-14	2,528	2,665	2,525	2,641	13,500	2,641
2018-09-13	2,572	2,573	2,512	2,527	5,100	2,527
2018-09-12	2,580	2,588	2,572	2,572	2,000	2,572
2018-09-11	2,573	2,587	2,573	2,581	2,500	2,581
2018-09-10	2,589	2,620	2,572	2,572	3,400	2,572
2018-09-07	2,640	2,643	2,565	2,621	8,400	2,621
2018-09-06	2,557	2,638	2,557	2,636	25,700	2,636
2018-09-05	2,518	2,569	2,503	2,556	7,800	2,556
2018-09-04	2,500	2,537	2,500	2,518	2,600	2,518
2018-09-03	2,531	2,531	2,480	2,496	6,600	2,496
2018-08-31	2,515	2,569	2,505	2,540	6,000	2,540
2018-08-30	2,546	2,549	2,499	2,510	4,000	2,510
2018-08-29	2,466	2,534	2,466	2,532	10,400	2,532
2018-08-28	2,484	2,500	2,430	2,466	6,600	2,466
2018-08-27	2,440	2,484	2,440	2,484	17,600	2,484
2018-08-24	2,392	2,434	2,378	2,392	7,600	2,392
2018-08-23	2,395	2,400	2,343	2,392	3,500	2,392
2018-08-22	2,342	2,395	2,342	2,395	3,100	2,395
2018-08-21	2,333	2,389	2,331	2,344	3,300	2,344
2018-08-20	2,375	2,395	2,369	2,369	3,300	2,369
2018-08-17	2,392	2,408	2,392	2,400	4,000	2,400
2018-08-16	2,415	2,434	2,375	2,391	4,600	2,391
2018-08-15	2,366	2,469	2,364	2,414	14,800	2,414
2018-08-14	2,312	2,378	2,295	2,366	3,700	2,366
2018-08-13	2,399	2,399	2,310	2,312	9,800	2,312
2018-08-10	2,419	2,420	2,378	2,395	4,500	2,395
2018-08-09	2,389	2,420	2,375	2,400	13,900	2,400
2018-08-08	2,345	2,395	2,322	2,381	8,900	2,381
2018-08-07	2,300	2,345	2,300	2,340	7,500	2,340
2018-08-06	2,290	2,323	2,270	2,297	13,200	2,297
2018-08-03	2,252	2,290	2,220	2,278	7,100	2,278
2018-08-02	2,261	2,319	2,238	2,270	15,800	2,270
2018-08-01	2,320	2,349	2,261	2,279	12,000	2,279
2018-07-31	2,355	2,375	2,320	2,321	9,500	2,321
2018-07-30	2,402	2,402	2,345	2,379	37,700	2,379
2018-07-27	2,230	2,330	2,201	2,319	28,900	2,319
2018-07-26	2,123	2,230	2,115	2,190	19,700	2,190
2018-07-25	2,002	2,121	2,002	2,120	12,900	2,120
2018-07-24	2,014	2,029	2,000	2,002	3,300	2,002
2018-07-23	2,029	2,029	2,000	2,014	2,800	2,014
2018-07-20	2,035	2,035	2,010	2,011	1,400	2,011
2018-07-19	2,004	2,040	2,004	2,038	1,600	2,038
2018-07-18	2,005	2,029	1,988	2,007	14,400	2,007
2018-07-17	2,073	2,099	2,051	2,055	700	2,055
2018-07-13	2,100	2,128	2,068	2,095	1,400	2,095
2018-07-12	2,020	2,100	2,013	2,100	9,600	2,100
2018-07-11	2,045	2,072	2,043	2,048	1,300	2,048
2018-07-10	2,037	2,079	2,037	2,044	1,400	2,044
2018-07-09	1,986	2,019	1,986	2,014	800	2,014
2018-07-06	1,961	2,001	1,961	1,977	8,500	1,977
2018-07-05	2,115	2,117	1,950	1,951	14,300	1,951
2018-07-04	2,140	2,140	2,121	2,121	1,400	2,121
2018-07-03	2,144	2,169	2,141	2,159	5,300	2,159
2018-07-02	2,154	2,196	2,141	2,142	1,000	2,142
2018-06-29	2,160	2,199	2,150	2,154	3,500	2,154
2018-06-28	2,156	2,161	2,156	2,161	500	2,161
2018-06-27	2,162	2,197	2,162	2,165	1,300	2,165
2018-06-26	2,164	2,198	2,164	2,166	1,600	2,166
2018-06-25	2,212	2,212	2,171	2,198	5,800	2,198
2018-06-22	2,137	2,159	2,137	2,150	1,200	2,150
2018-06-21	2,137	2,146	2,137	2,138	1,500	2,138
2018-06-20	2,159	2,168	2,135	2,135	2,500	2,135
2018-06-19	2,165	2,172	2,147	2,148	5,300	2,148
2018-06-18	2,158	2,185	2,158	2,163	2,700	2,163
2018-06-15	2,166	2,184	2,159	2,159	800	2,159
2018-06-14	2,187	2,191	2,141	2,176	1,800	2,176
2018-06-13	2,187	2,217	2,137	2,137	5,500	2,137
2018-06-12	2,160	2,224	2,160	2,202	4,400	2,202
2018-06-11	2,154	2,191	2,135	2,164	3,100	2,164
2018-06-08	2,163	2,213	2,162	2,162	1,700	2,162
2018-06-07	2,160	2,200	2,160	2,162	3,300	2,162
2018-06-06	2,174	2,207	2,135	2,151	12,000	2,151
2018-06-05	2,232	2,261	2,200	2,224	7,200	2,224
2018-06-04	2,281	2,281	2,233	2,246	7,000	2,246
2018-06-01	2,181	2,234	2,181	2,231	4,100	2,231
2018-05-31	2,131	2,176	2,131	2,170	2,400	2,170
2018-05-30	2,120	2,128	2,110	2,121	5,200	2,121
2018-05-29	2,157	2,179	2,120	2,124	8,800	2,124
2018-05-28	2,195	2,225	2,130	2,152	12,000	2,152
2018-05-25	2,231	2,246	2,197	2,207	10,700	2,207
2018-05-24	2,250	2,265	2,240	2,240	8,300	2,240
2018-05-23	2,287	2,287	2,250	2,257	19,000	2,257
2018-05-22	2,267	2,283	2,257	2,257	4,500	2,257
2018-05-21	2,236	2,280	2,236	2,257	6,100	2,257
2018-05-18	2,231	2,293	2,218	2,236	8,000	2,236
2018-05-17	2,273	2,275	2,213	2,218	10,000	2,218
2018-05-16	2,262	2,298	2,255	2,257	3,000	2,257
2018-05-15	2,255	2,318	2,251	2,251	6,000	2,251
2018-05-14	2,311	2,314	2,270	2,290	9,400	2,290
2018-05-11	2,322	2,328	2,311	2,311	2,800	2,311
2018-05-10	2,340	2,343	2,322	2,333	3,800	2,333
2018-05-09	2,330	2,350	2,314	2,338	7,200	2,338
2018-05-08	2,323	2,346	2,312	2,323	4,800	2,323
2018-05-07	2,366	2,366	2,301	2,306	4,600	2,306
2018-05-02	2,381	2,403	2,300	2,332	27,500	2,332
2018-05-01	2,441	2,506	2,363	2,366	19,500	2,366
2018-04-27	2,470	2,554	2,451	2,541	22,600	2,541
2018-04-26	2,508	2,541	2,470	2,470	5,200	2,470
2018-04-25	2,521	2,529	2,501	2,501	3,300	2,501
2018-04-24	2,514	2,544	2,509	2,521	6,500	2,521
2018-04-23	2,509	2,509	2,464	2,507	3,800	2,507
2018-04-20	2,553	2,553	2,516	2,516	3,300	2,516
2018-04-19	2,558	2,561	2,536	2,553	3,600	2,553
2018-04-18	2,513	2,563	2,498	2,554	6,600	2,554
2018-04-17	2,500	2,500	2,435	2,443	12,300	2,443
2018-04-16	2,557	2,576	2,413	2,500	16,300	2,500
2018-04-13	2,601	2,601	2,553	2,579	8,500	2,579
2018-04-12	2,522	2,613	2,522	2,605	16,900	2,605
2018-04-11	2,584	2,600	2,520	2,572	15,700	2,572
2018-04-10	2,579	2,599	2,510	2,598	28,900	2,598
2018-04-09	2,495	2,610	2,495	2,582	48,400	2,582
2018-04-06	2,387	2,528	2,387	2,497	46,400	2,497
2018-04-05	2,324	2,400	2,324	2,400	19,800	2,400
2018-04-04	2,317	2,347	2,299	2,303	16,500	2,303
2018-04-03	2,218	2,350	2,211	2,316	18,800	2,316
2018-03-30	2,169	2,261	2,150	2,223	11,500	2,223
2018-03-29	2,181	2,181	2,114	2,152	10,000	2,152
2018-03-28	2,204	2,217	2,141	2,158	8,500	2,158
2018-03-27	2,260	2,276	2,172	2,221	6,300	2,221
2018-03-26	2,203	2,243	2,150	2,223	10,500	2,223
2018-03-23	2,208	2,290	2,206	2,253	15,700	2,253
2018-03-22	2,291	2,348	2,241	2,308	5,600	2,308
2018-03-20	2,205	2,273	2,170	2,257	13,100	2,257
2018-03-19	2,299	2,299	2,230	2,238	10,800	2,238
2018-03-16	2,333	2,340	2,290	2,306	12,500	2,306
2018-03-15	2,365	2,385	2,350	2,351	6,200	2,351
2018-03-14	2,344	2,387	2,301	2,384	14,800	2,384
2018-03-13	2,298	2,355	2,297	2,355	18,100	2,355
2018-03-12	2,256	2,298	2,221	2,298	9,100	2,298
2018-03-09	2,279	2,279	2,200	2,208	8,800	2,208
2018-03-08	2,205	2,214	2,180	2,198	5,100	2,198
2018-03-07	2,250	2,250	2,200	2,205	5,700	2,205
2018-03-06	2,218	2,299	2,205	2,258	9,400	2,258
2018-03-05	2,248	2,248	2,100	2,132	10,300	2,132
2018-03-02	2,244	2,299	2,244	2,275	9,500	2,275
2018-03-01	2,251	2,308	2,200	2,306	17,400	2,306
2018-02-28	2,230	2,300	2,230	2,281	5,200	2,281
2018-02-27	2,284	2,317	2,223	2,258	9,600	2,258
2018-02-26	2,366	2,366	2,251	2,255	10,900	2,255
2018-02-23	2,231	2,333	2,220	2,326	33,500	2,326
2018-02-22	2,228	2,243	2,163	2,223	14,900	2,223
2018-02-21	2,096	2,292	2,096	2,249	29,500	2,249
2018-02-20	2,097	2,100	2,070	2,097	12,800	2,097
2018-02-19	2,089	2,092	2,051	2,085	10,900	2,085
2018-02-16	2,014	2,090	1,965	2,062	19,100	2,062
2018-02-15	1,915	1,970	1,890	1,959	14,400	1,959
2018-02-14	1,928	1,950	1,890	1,913	16,100	1,913
2018-02-13	1,942	1,948	1,920	1,928	21,300	1,928
2018-02-09	1,811	1,910	1,811	1,902	25,200	1,902
2018-02-08	1,900	1,983	1,900	1,983	13,100	1,983
2018-02-07	1,962	1,989	1,873	1,891	34,200	1,891
2018-02-06	1,850	1,930	1,749	1,869	60,000	1,869
2018-02-05	2,100	2,100	2,015	2,053	19,000	2,053
2018-02-02	2,171	2,193	2,094	2,139	25,600	2,139
2018-02-01	2,242	2,242	2,164	2,170	23,500	2,170
2018-01-31	2,188	2,252	2,180	2,195	32,100	2,195
2018-01-30	2,292	2,348	2,260	2,261	44,200	2,261
2018-01-29	2,400	2,400	2,258	2,342	80,200	2,342
2018-01-26	2,569	2,638	2,538	2,600	42,500	2,600
2018-01-25	2,450	2,530	2,420	2,501	19,400	2,501
2018-01-24	2,559	2,559	2,440	2,470	17,400	2,470
2018-01-23	2,609	2,638	2,507	2,544	34,500	2,544
2018-01-22	2,459	2,614	2,454	2,584	34,000	2,584
2018-01-19	2,470	2,480	2,406	2,435	21,200	2,435
2018-01-18	2,349	2,470	2,309	2,450	54,000	2,450
2018-01-17	2,202	2,300	2,193	2,288	19,700	2,288
2018-01-16	2,275	2,275	2,189	2,213	25,000	2,213
2018-01-15	2,321	2,321	2,260	2,278	12,300	2,278
2018-01-12	2,339	2,348	2,303	2,317	23,900	2,317
2018-01-11	2,349	2,365	2,288	2,318	33,600	2,318
2018-01-10	2,293	2,361	2,252	2,349	49,300	2,349
2018-01-09	2,229	2,295	2,222	2,293	26,800	2,293
2018-01-05	2,250	2,278	2,163	2,206	36,700	2,206
2018-01-04	2,160	2,260	2,083	2,250	52,900	2,250

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 [2018年度]

3850 (株)NTTデータイントラマートの時系列データ [2018年度]