3850 (株)NTTデータイントラマートの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,352	2,352	2,282	2,326	16,800	2,326
2021-12-29	2,285	2,386	2,285	2,348	16,800	2,348
2021-12-28	2,198	2,262	2,198	2,262	17,900	2,262
2021-12-27	2,219	2,219	2,160	2,198	20,500	2,198
2021-12-24	2,233	2,250	2,220	2,220	12,100	2,220
2021-12-23	2,220	2,250	2,220	2,243	14,200	2,243
2021-12-22	2,271	2,271	2,251	2,259	10,200	2,259
2021-12-21	2,300	2,300	2,275	2,280	8,000	2,280
2021-12-20	2,349	2,349	2,262	2,324	12,700	2,324
2021-12-17	2,340	2,365	2,330	2,354	9,000	2,354
2021-12-16	2,408	2,411	2,362	2,377	8,700	2,377
2021-12-15	2,379	2,409	2,370	2,409	6,500	2,409
2021-12-14	2,409	2,409	2,370	2,380	4,400	2,380
2021-12-13	2,424	2,424	2,400	2,405	4,800	2,405
2021-12-10	2,474	2,474	2,411	2,429	8,600	2,429
2021-12-09	2,449	2,465	2,425	2,459	7,300	2,459
2021-12-08	2,475	2,499	2,449	2,456	6,200	2,456
2021-12-07	2,455	2,475	2,455	2,469	2,500	2,469
2021-12-06	2,440	2,480	2,440	2,445	2,400	2,445
2021-12-03	2,437	2,544	2,437	2,438	6,000	2,438
2021-12-02	2,446	2,467	2,433	2,445	3,700	2,445
2021-12-01	2,498	2,499	2,443	2,485	6,300	2,485
2021-11-30	2,532	2,532	2,453	2,498	7,400	2,498
2021-11-29	2,556	2,556	2,467	2,482	5,800	2,482
2021-11-26	2,559	2,640	2,531	2,556	6,800	2,556
2021-11-25	2,592	2,625	2,566	2,566	4,800	2,566
2021-11-24	2,610	2,613	2,550	2,595	7,300	2,595
2021-11-22	2,658	2,658	2,605	2,610	3,400	2,610
2021-11-19	2,652	2,652	2,602	2,646	7,400	2,646
2021-11-18	2,670	2,675	2,649	2,675	2,900	2,675
2021-11-17	2,694	2,698	2,605	2,680	14,600	2,680
2021-11-16	2,628	2,700	2,626	2,695	21,600	2,695
2021-11-15	2,571	2,619	2,563	2,610	13,100	2,610
2021-11-12	2,531	2,545	2,530	2,530	6,800	2,530
2021-11-11	2,521	2,561	2,520	2,561	4,500	2,561
2021-11-10	2,546	2,546	2,528	2,528	2,400	2,528
2021-11-09	2,525	2,548	2,512	2,546	7,300	2,546
2021-11-08	2,532	2,538	2,525	2,531	3,500	2,531
2021-11-05	2,553	2,580	2,531	2,531	6,200	2,531
2021-11-04	2,557	2,576	2,555	2,569	4,000	2,569
2021-11-02	2,584	2,584	2,554	2,578	3,900	2,578
2021-11-01	2,610	2,610	2,576	2,599	4,100	2,599
2021-10-29	2,650	2,692	2,597	2,602	17,800	2,602
2021-10-28	2,587	2,630	2,556	2,630	11,800	2,630
2021-10-27	2,571	2,596	2,537	2,550	10,900	2,550
2021-10-26	2,565	2,565	2,542	2,550	6,000	2,550
2021-10-25	2,582	2,582	2,555	2,563	1,700	2,563
2021-10-22	2,572	2,575	2,570	2,575	2,000	2,575
2021-10-21	2,585	2,585	2,565	2,570	2,800	2,570
2021-10-20	2,595	2,612	2,565	2,568	6,600	2,568
2021-10-19	2,600	2,613	2,591	2,595	4,800	2,595
2021-10-18	2,610	2,615	2,585	2,590	3,400	2,590
2021-10-15	2,616	2,619	2,588	2,616	4,400	2,616
2021-10-14	2,632	2,632	2,586	2,586	5,900	2,586
2021-10-13	2,649	2,649	2,607	2,632	1,800	2,632
2021-10-12	2,650	2,659	2,626	2,627	1,800	2,627
2021-10-11	2,636	2,663	2,615	2,650	3,900	2,650
2021-10-08	2,621	2,633	2,586	2,633	11,700	2,633
2021-10-07	2,641	2,654	2,606	2,621	4,600	2,621
2021-10-06	2,690	2,690	2,637	2,641	3,000	2,641
2021-10-05	2,626	2,698	2,528	2,681	14,100	2,681
2021-10-04	2,703	2,703	2,650	2,678	4,500	2,678
2021-10-01	2,694	2,710	2,671	2,703	2,900	2,703
2021-09-30	2,710	2,724	2,684	2,706	3,600	2,706
2021-09-29	2,743	2,745	2,720	2,720	2,900	2,720
2021-09-28	2,778	2,791	2,735	2,743	4,500	2,743
2021-09-27	2,830	2,830	2,773	2,785	9,400	2,785
2021-09-24	2,750	2,761	2,734	2,761	5,400	2,761
2021-09-22	2,744	2,755	2,720	2,731	3,500	2,731
2021-09-21	2,740	2,754	2,720	2,744	7,800	2,744
2021-09-17	2,761	2,763	2,737	2,737	4,200	2,737
2021-09-16	2,765	2,790	2,731	2,731	7,700	2,731
2021-09-15	2,769	2,810	2,762	2,800	9,400	2,800
2021-09-14	2,748	2,764	2,748	2,764	2,100	2,764
2021-09-13	2,722	2,759	2,722	2,745	3,000	2,745
2021-09-10	2,741	2,760	2,720	2,759	4,400	2,759
2021-09-09	2,770	2,780	2,750	2,750	2,500	2,750
2021-09-08	2,800	2,800	2,750	2,770	11,200	2,770
2021-09-07	2,894	2,925	2,800	2,800	17,600	2,800
2021-09-06	2,778	2,843	2,778	2,832	9,900	2,832
2021-09-03	2,749	2,760	2,706	2,760	6,200	2,760
2021-09-02	2,730	2,740	2,685	2,700	4,600	2,700
2021-09-01	2,715	2,730	2,683	2,730	5,000	2,730
2021-08-31	2,640	2,715	2,623	2,715	7,200	2,715
2021-08-30	2,606	2,640	2,606	2,640	2,600	2,640
2021-08-27	2,614	2,644	2,606	2,606	2,900	2,606
2021-08-26	2,600	2,614	2,600	2,614	1,400	2,614
2021-08-25	2,610	2,610	2,581	2,591	6,400	2,591
2021-08-24	2,634	2,645	2,604	2,615	10,100	2,615
2021-08-23	2,647	2,647	2,615	2,626	1,400	2,626
2021-08-20	2,625	2,648	2,609	2,637	4,200	2,637
2021-08-19	2,630	2,660	2,625	2,625	2,200	2,625
2021-08-18	2,629	2,649	2,626	2,640	4,000	2,640
2021-08-17	2,640	2,640	2,620	2,629	1,800	2,629
2021-08-16	2,651	2,655	2,630	2,651	3,000	2,651
2021-08-13	2,654	2,663	2,634	2,652	3,400	2,652
2021-08-12	2,640	2,669	2,630	2,654	4,600	2,654
2021-08-11	2,640	2,658	2,640	2,640	1,800	2,640
2021-08-10	2,639	2,657	2,620	2,630	6,600	2,630
2021-08-06	2,630	2,658	2,630	2,639	4,800	2,639
2021-08-05	2,750	2,750	2,625	2,659	18,100	2,659
2021-08-04	2,787	2,787	2,750	2,754	2,100	2,754
2021-08-03	2,775	2,791	2,775	2,775	2,300	2,775
2021-08-02	2,801	2,817	2,775	2,775	4,900	2,775
2021-07-30	2,843	2,843	2,783	2,801	5,300	2,801
2021-07-29	2,847	2,854	2,788	2,843	12,900	2,843
2021-07-28	2,826	2,826	2,797	2,822	1,800	2,822
2021-07-27	2,817	2,828	2,788	2,788	4,700	2,788
2021-07-26	2,842	2,847	2,810	2,817	1,300	2,817
2021-07-21	2,843	2,843	2,819	2,832	1,400	2,832
2021-07-20	2,816	2,841	2,797	2,810	4,800	2,810
2021-07-19	2,846	2,866	2,823	2,830	2,300	2,830
2021-07-16	2,870	2,870	2,844	2,846	800	2,846
2021-07-15	2,884	2,904	2,840	2,850	10,400	2,850
2021-07-14	2,900	2,910	2,870	2,904	3,700	2,904
2021-07-13	2,900	2,917	2,880	2,898	4,700	2,898
2021-07-12	2,857	2,881	2,857	2,880	800	2,880
2021-07-09	2,832	2,850	2,810	2,850	2,600	2,850
2021-07-08	2,870	2,870	2,842	2,855	2,100	2,855
2021-07-07	2,871	2,896	2,860	2,870	5,900	2,870
2021-07-06	2,879	2,920	2,879	2,885	5,300	2,885
2021-07-05	2,889	2,891	2,864	2,885	2,200	2,885
2021-07-02	2,869	2,895	2,866	2,869	3,200	2,869
2021-07-01	2,863	2,886	2,863	2,872	1,700	2,872
2021-06-30	2,840	2,913	2,840	2,896	6,100	2,896
2021-06-29	2,835	2,853	2,835	2,846	1,700	2,846
2021-06-28	2,830	2,862	2,830	2,841	2,300	2,841
2021-06-25	2,865	2,865	2,833	2,853	2,100	2,853
2021-06-24	2,841	2,851	2,817	2,828	4,200	2,828
2021-06-23	2,884	2,884	2,835	2,860	3,300	2,860
2021-06-22	2,849	2,879	2,828	2,834	5,400	2,834
2021-06-21	2,782	2,859	2,779	2,850	11,300	2,850
2021-06-18	2,821	2,825	2,811	2,822	2,100	2,822
2021-06-17	2,835	2,835	2,817	2,824	1,800	2,824
2021-06-16	2,829	2,860	2,820	2,835	4,000	2,835
2021-06-15	2,830	2,830	2,789	2,828	3,500	2,828
2021-06-14	2,806	2,810	2,761	2,780	14,500	2,780
2021-06-11	2,874	2,887	2,810	2,810	16,500	2,810
2021-06-10	2,911	2,916	2,875	2,875	8,300	2,875
2021-06-09	2,930	2,940	2,914	2,922	3,600	2,922
2021-06-08	2,939	2,939	2,920	2,922	2,500	2,922
2021-06-07	2,950	2,968	2,910	2,920	7,500	2,920
2021-06-04	2,911	2,950	2,911	2,950	1,700	2,950
2021-06-03	2,930	2,962	2,911	2,945	8,700	2,945
2021-06-02	2,947	2,975	2,901	2,930	14,600	2,930
2021-06-01	2,876	2,931	2,866	2,931	8,400	2,931
2021-05-31	2,893	2,893	2,870	2,885	2,800	2,885
2021-05-28	2,874	2,875	2,846	2,860	2,700	2,860
2021-05-27	2,892	2,892	2,844	2,868	3,700	2,868
2021-05-26	2,851	2,876	2,840	2,849	1,800	2,849
2021-05-25	2,882	2,890	2,852	2,852	3,700	2,852
2021-05-24	2,911	2,911	2,862	2,872	3,500	2,872
2021-05-21	2,850	2,861	2,826	2,861	7,900	2,861
2021-05-20	2,841	2,851	2,805	2,805	5,600	2,805
2021-05-19	2,795	2,867	2,795	2,831	4,900	2,831
2021-05-18	2,770	2,808	2,755	2,784	5,100	2,784
2021-05-17	2,827	2,840	2,751	2,751	10,300	2,751
2021-05-14	2,825	2,847	2,810	2,810	6,300	2,810
2021-05-13	2,821	2,825	2,757	2,809	17,100	2,809
2021-05-12	2,950	2,969	2,871	2,871	19,400	2,871
2021-05-11	2,980	2,980	2,951	2,951	11,500	2,951
2021-05-10	2,994	2,994	2,966	2,985	8,500	2,985
2021-05-07	3,010	3,010	2,963	2,966	10,900	2,966
2021-05-06	2,976	3,005	2,975	2,980	14,100	2,980
2021-04-30	3,060	3,085	2,970	3,025	35,200	3,025
2021-04-28	3,120	3,160	3,095	3,095	27,400	3,095
2021-04-27	3,075	3,130	3,040	3,120	20,300	3,120
2021-04-26	3,015	3,065	3,010	3,040	7,700	3,040
2021-04-23	3,015	3,035	3,015	3,030	1,800	3,030
2021-04-22	3,040	3,040	3,015	3,015	700	3,015
2021-04-21	3,050	3,050	3,005	3,010	12,500	3,010
2021-04-20	3,050	3,065	3,030	3,045	8,200	3,045
2021-04-19	3,035	3,070	3,015	3,055	11,900	3,055
2021-04-16	3,020	3,045	3,020	3,035	4,500	3,035
2021-04-15	3,030	3,040	3,010	3,010	6,900	3,010
2021-04-14	3,030	3,050	3,015	3,040	3,300	3,040
2021-04-13	3,035	3,080	3,025	3,030	11,000	3,030
2021-04-12	3,015	3,050	3,005	3,035	9,300	3,035
2021-04-09	3,015	3,050	3,015	3,015	6,700	3,015
2021-04-08	3,025	3,040	3,005	3,020	5,200	3,020
2021-04-07	3,040	3,050	3,030	3,030	3,200	3,030
2021-04-06	3,080	3,080	3,035	3,055	2,400	3,055
2021-04-05	3,045	3,075	3,025	3,035	10,500	3,035
2021-04-02	3,025	3,045	3,010	3,025	3,800	3,025
2021-04-01	3,100	3,100	3,015	3,025	9,500	3,025
2021-03-31	3,020	3,060	2,994	3,060	11,500	3,060
2021-03-30	3,010	3,010	2,990	3,005	3,200	3,005
2021-03-29	2,995	3,020	2,975	2,976	7,900	2,976
2021-03-26	2,968	3,005	2,968	2,991	5,500	2,991
2021-03-25	2,972	2,995	2,944	2,980	6,800	2,980
2021-03-24	3,000	3,000	2,931	2,949	21,700	2,949
2021-03-23	3,010	3,035	2,999	3,005	15,900	3,005
2021-03-22	3,035	3,055	2,989	3,010	22,700	3,010
2021-03-19	3,050	3,065	3,000	3,020	14,000	3,020
2021-03-18	3,095	3,095	3,060	3,065	3,400	3,065
2021-03-17	3,090	3,095	3,050	3,065	7,800	3,065
2021-03-16	3,110	3,175	3,050	3,065	36,300	3,065
2021-03-15	3,020	3,150	3,020	3,110	36,600	3,110
2021-03-12	3,045	3,045	3,000	3,005	7,200	3,005
2021-03-11	3,035	3,060	3,000	3,025	8,000	3,025
2021-03-10	3,025	3,045	2,973	3,035	9,200	3,035
2021-03-09	3,045	3,045	2,991	3,015	10,900	3,015
2021-03-08	3,100	3,100	3,000	3,005	15,400	3,005
2021-03-05	2,982	3,085	2,962	3,065	15,200	3,065
2021-03-04	3,010	3,030	2,956	2,982	8,800	2,982
2021-03-03	3,050	3,055	2,995	3,015	9,200	3,015
2021-03-02	3,125	3,125	3,050	3,050	6,900	3,050
2021-03-01	3,080	3,140	3,000	3,095	15,400	3,095
2021-02-26	3,055	3,075	3,015	3,045	7,400	3,045
2021-02-25	3,120	3,150	3,085	3,100	11,200	3,100
2021-02-24	3,165	3,210	3,105	3,120	18,600	3,120
2021-02-22	3,090	3,165	3,080	3,150	25,100	3,150
2021-02-19	3,080	3,090	3,015	3,090	7,200	3,090
2021-02-18	3,070	3,095	3,010	3,055	14,100	3,055
2021-02-17	3,095	3,130	3,065	3,070	10,800	3,070
2021-02-16	3,065	3,125	3,065	3,095	15,700	3,095
2021-02-15	3,050	3,105	3,040	3,055	21,800	3,055
2021-02-12	2,984	3,040	2,971	3,030	16,600	3,030
2021-02-10	2,969	3,020	2,956	2,984	23,400	2,984
2021-02-09	2,969	2,993	2,933	2,938	13,500	2,938
2021-02-08	2,991	3,010	2,930	2,969	30,100	2,969
2021-02-05	2,949	3,020	2,921	3,005	28,000	3,005
2021-02-04	2,931	2,980	2,903	2,921	23,500	2,921
2021-02-03	2,937	2,964	2,920	2,929	16,900	2,929
2021-02-02	2,937	2,955	2,925	2,936	7,400	2,936
2021-02-01	2,931	2,954	2,930	2,937	7,500	2,937
2021-01-29	2,971	2,980	2,931	2,977	28,400	2,977
2021-01-28	2,970	3,010	2,970	2,975	6,900	2,975
2021-01-27	2,999	3,020	2,979	2,999	16,400	2,999
2021-01-26	2,990	2,990	2,935	2,966	21,200	2,966
2021-01-25	2,990	3,010	2,986	2,991	6,700	2,991
2021-01-22	2,980	3,010	2,980	2,985	5,200	2,985
2021-01-21	3,020	3,020	2,981	2,983	5,400	2,983
2021-01-20	3,010	3,020	2,981	2,981	8,700	2,981
2021-01-19	3,015	3,055	2,980	2,999	15,200	2,999
2021-01-18	2,968	3,025	2,965	3,005	5,600	3,005
2021-01-15	2,981	3,025	2,967	2,973	16,600	2,973
2021-01-14	3,010	3,080	2,976	2,977	16,000	2,977
2021-01-13	3,100	3,130	3,020	3,030	11,400	3,030
2021-01-12	3,095	3,145	3,065	3,100	8,600	3,100
2021-01-08	3,090	3,100	3,045	3,095	3,700	3,095
2021-01-07	3,060	3,135	3,055	3,090	9,200	3,090
2021-01-06	3,020	3,075	3,020	3,060	5,600	3,060
2021-01-05	3,100	3,135	2,996	3,010	9,700	3,010
2021-01-04	3,030	3,090	3,005	3,090	8,100	3,090

分割・併合履歴： [2013-03-27]1株→200株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2021年度]

3850 (株)NTTデータイントラマートの時系列データ [2021年度]