9613 (株)NTTデータグループ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,440,000 | 3,470,000 | 3,420,000 | 3,470,000 | 533 | 694 |
| 1995-12-28 | 3,450,000 | 3,450,000 | 3,380,000 | 3,440,000 | 990 | 688 |
| 1995-12-27 | 3,330,000 | 3,510,000 | 3,310,000 | 3,470,000 | 2,230 | 694 |
| 1995-12-26 | 3,250,000 | 3,270,000 | 3,230,000 | 3,260,000 | 531 | 652 |
| 1995-12-25 | 3,220,000 | 3,290,000 | 3,200,000 | 3,210,000 | 538 | 642 |
| 1995-12-22 | 3,200,000 | 3,220,000 | 3,150,000 | 3,200,000 | 440 | 640 |
| 1995-12-21 | 3,140,000 | 3,200,000 | 3,140,000 | 3,170,000 | 347 | 634 |
| 1995-12-20 | 3,090,000 | 3,200,000 | 3,080,000 | 3,190,000 | 819 | 638 |
| 1995-12-19 | 3,060,000 | 3,080,000 | 3,030,000 | 3,040,000 | 904 | 608 |
| 1995-12-18 | 3,090,000 | 3,170,000 | 3,090,000 | 3,130,000 | 835 | 626 |
| 1995-12-15 | 3,160,000 | 3,160,000 | 3,050,000 | 3,090,000 | 912 | 618 |
| 1995-12-14 | 3,200,000 | 3,220,000 | 3,130,000 | 3,190,000 | 765 | 638 |
| 1995-12-13 | 3,390,000 | 3,400,000 | 3,170,000 | 3,200,000 | 1,008 | 640 |
| 1995-12-12 | 3,380,000 | 3,380,000 | 3,300,000 | 3,340,000 | 1,021 | 668 |
| 1995-12-11 | 3,400,000 | 3,410,000 | 3,350,000 | 3,360,000 | 730 | 672 |
| 1995-12-08 | 3,400,000 | 3,410,000 | 3,330,000 | 3,380,000 | 941 | 676 |
| 1995-12-07 | 3,370,000 | 3,460,000 | 3,360,000 | 3,420,000 | 1,815 | 684 |
| 1995-12-06 | 3,400,000 | 3,500,000 | 3,320,000 | 3,330,000 | 3,660 | 666 |
| 1995-12-05 | 3,190,000 | 3,430,000 | 3,150,000 | 3,410,000 | 4,260 | 682 |
| 1995-12-04 | 3,190,000 | 3,210,000 | 3,120,000 | 3,180,000 | 2,451 | 636 |
| 1995-12-01 | 3,070,000 | 3,190,000 | 3,060,000 | 3,180,000 | 3,616 | 636 |
| 1995-11-30 | 2,980,000 | 3,060,000 | 2,980,000 | 3,040,000 | 2,932 | 608 |
| 1995-11-29 | 2,980,000 | 2,980,000 | 2,930,000 | 2,970,000 | 1,154 | 594 |
| 1995-11-28 | 2,900,000 | 3,010,000 | 2,900,000 | 2,990,000 | 2,586 | 598 |
| 1995-11-27 | 2,910,000 | 2,950,000 | 2,870,000 | 2,890,000 | 735 | 578 |
| 1995-11-24 | 2,870,000 | 2,950,000 | 2,850,000 | 2,910,000 | 1,363 | 582 |
| 1995-11-22 | 2,830,000 | 2,910,000 | 2,830,000 | 2,880,000 | 1,089 | 576 |
| 1995-11-21 | 2,910,000 | 2,910,000 | 2,850,000 | 2,870,000 | 1,470 | 574 |
| 1995-11-20 | 2,830,000 | 2,960,000 | 2,810,000 | 2,900,000 | 3,032 | 580 |
| 1995-11-17 | 2,820,000 | 2,830,000 | 2,780,000 | 2,800,000 | 700 | 560 |
| 1995-11-16 | 2,710,000 | 2,800,000 | 2,700,000 | 2,750,000 | 726 | 550 |
| 1995-11-15 | 2,790,000 | 2,800,000 | 2,680,000 | 2,680,000 | 699 | 536 |
| 1995-11-14 | 2,830,000 | 2,860,000 | 2,770,000 | 2,770,000 | 718 | 554 |
| 1995-11-13 | 2,900,000 | 2,920,000 | 2,840,000 | 2,840,000 | 820 | 568 |
| 1995-11-10 | 2,770,000 | 2,950,000 | 2,770,000 | 2,900,000 | 3,485 | 580 |
| 1995-11-09 | 2,730,000 | 2,840,000 | 2,720,000 | 2,770,000 | 3,350 | 554 |
| 1995-11-08 | 2,650,000 | 2,750,000 | 2,630,000 | 2,750,000 | 2,519 | 550 |
| 1995-11-07 | 2,640,000 | 2,650,000 | 2,610,000 | 2,640,000 | 1,015 | 528 |
| 1995-11-06 | 2,590,000 | 2,680,000 | 2,580,000 | 2,650,000 | 1,550 | 530 |
| 1995-11-02 | 2,550,000 | 2,590,000 | 2,530,000 | 2,570,000 | 622 | 514 |
| 1995-11-01 | 2,550,000 | 2,550,000 | 2,510,000 | 2,540,000 | 1,146 | 508 |
| 1995-10-31 | 2,500,000 | 2,560,000 | 2,500,000 | 2,560,000 | 596 | 512 |
| 1995-10-30 | 2,550,000 | 2,560,000 | 2,510,000 | 2,510,000 | 355 | 502 |
| 1995-10-27 | 2,540,000 | 2,600,000 | 2,520,000 | 2,560,000 | 1,062 | 512 |
| 1995-10-26 | 2,630,000 | 2,630,000 | 2,530,000 | 2,570,000 | 718 | 514 |
| 1995-10-25 | 2,650,000 | 2,710,000 | 2,620,000 | 2,640,000 | 2,064 | 528 |
| 1995-10-24 | 2,560,000 | 2,660,000 | 2,550,000 | 2,610,000 | 3,516 | 522 |
| 1995-10-23 | 2,530,000 | 2,560,000 | 2,520,000 | 2,550,000 | 681 | 510 |
| 1995-10-20 | 2,520,000 | 2,530,000 | 2,500,000 | 2,530,000 | 1,192 | 506 |
| 1995-10-19 | 2,450,000 | 2,510,000 | 2,440,000 | 2,510,000 | 1,084 | 502 |
| 1995-10-18 | 2,500,000 | 2,540,000 | 2,440,000 | 2,460,000 | 2,486 | 492 |
| 1995-10-17 | 2,330,000 | 2,360,000 | 2,330,000 | 2,350,000 | 197 | 470 |
| 1995-10-16 | 2,360,000 | 2,360,000 | 2,300,000 | 2,340,000 | 258 | 468 |
| 1995-10-13 | 2,380,000 | 2,380,000 | 2,330,000 | 2,340,000 | 584 | 468 |
| 1995-10-12 | 2,390,000 | 2,390,000 | 2,350,000 | 2,350,000 | 532 | 470 |
| 1995-10-11 | 2,360,000 | 2,380,000 | 2,340,000 | 2,360,000 | 283 | 472 |
| 1995-10-09 | 2,420,000 | 2,430,000 | 2,370,000 | 2,400,000 | 247 | 480 |
| 1995-10-06 | 2,350,000 | 2,410,000 | 2,330,000 | 2,400,000 | 1,085 | 480 |
| 1995-10-05 | 2,410,000 | 2,410,000 | 2,350,000 | 2,360,000 | 840 | 472 |
| 1995-10-04 | 2,440,000 | 2,460,000 | 2,420,000 | 2,430,000 | 977 | 486 |
| 1995-10-03 | 2,420,000 | 2,470,000 | 2,410,000 | 2,430,000 | 1,401 | 486 |
| 1995-10-02 | 2,350,000 | 2,460,000 | 2,320,000 | 2,410,000 | 1,894 | 482 |
| 1995-09-29 | 2,420,000 | 2,420,000 | 2,280,000 | 2,310,000 | 632 | 462 |
| 1995-09-28 | 2,460,000 | 2,490,000 | 2,380,000 | 2,420,000 | 1,361 | 484 |
| 1995-09-27 | 2,400,000 | 2,510,000 | 2,360,000 | 2,500,000 | 2,437 | 500 |
| 1995-09-26 | 2,200,000 | 2,360,000 | 2,190,000 | 2,340,000 | 1,297 | 468 |
| 1995-09-25 | 2,170,000 | 2,200,000 | 2,140,000 | 2,200,000 | 559 | 440 |
| 1995-09-22 | 2,160,000 | 2,200,000 | 2,130,000 | 2,190,000 | 1,283 | 438 |
| 1995-09-21 | 2,250,000 | 2,300,000 | 2,230,000 | 2,240,000 | 723 | 448 |
| 1995-09-20 | 2,360,000 | 2,360,000 | 2,190,000 | 2,310,000 | 2,225 | 462 |
| 1995-09-19 | 2,360,000 | 2,370,000 | 2,300,000 | 2,320,000 | 2,234 | 464 |
| 1995-09-18 | 2,460,000 | 2,470,000 | 2,390,000 | 2,400,000 | 1,562 | 480 |
| 1995-09-14 | 2,480,000 | 2,550,000 | 2,470,000 | 2,500,000 | 3,009 | 500 |
| 1995-09-13 | 2,440,000 | 2,520,000 | 2,410,000 | 2,460,000 | 2,642 | 492 |
| 1995-09-12 | 2,600,000 | 2,620,000 | 2,440,000 | 2,450,000 | 4,980 | 490 |
| 1995-09-11 | 2,400,000 | 2,640,000 | 2,390,000 | 2,640,000 | 4,441 | 528 |
| 1995-09-08 | 2,520,000 | 2,560,000 | 2,380,000 | 2,400,000 | 6,435 | 480 |
| 1995-09-07 | 2,350,000 | 2,510,000 | 2,310,000 | 2,480,000 | 3,539 | 496 |
| 1995-09-06 | 2,230,000 | 2,390,000 | 2,200,000 | 2,350,000 | 3,601 | 470 |
| 1995-09-05 | 2,220,000 | 2,230,000 | 2,150,000 | 2,210,000 | 1,697 | 442 |
| 1995-09-04 | 2,280,000 | 2,290,000 | 2,210,000 | 2,240,000 | 1,943 | 448 |
| 1995-09-01 | 2,130,000 | 2,300,000 | 2,110,000 | 2,280,000 | 5,128 | 456 |
| 1995-08-31 | 2,120,000 | 2,160,000 | 2,110,000 | 2,140,000 | 1,683 | 428 |
| 1995-08-30 | 2,180,000 | 2,200,000 | 2,080,000 | 2,110,000 | 2,411 | 422 |
| 1995-08-29 | 2,140,000 | 2,180,000 | 2,120,000 | 2,170,000 | 4,753 | 434 |
| 1995-08-28 | 2,100,000 | 2,150,000 | 2,060,000 | 2,150,000 | 2,241 | 430 |
| 1995-08-25 | 2,200,000 | 2,220,000 | 2,070,000 | 2,130,000 | 3,398 | 426 |
| 1995-08-24 | 1,980,000 | 2,190,000 | 1,970,000 | 2,190,000 | 3,833 | 438 |
| 1995-08-23 | 1,980,000 | 2,010,000 | 1,970,000 | 1,990,000 | 1,545 | 398 |
| 1995-08-22 | 1,970,000 | 2,020,000 | 1,950,000 | 1,980,000 | 1,814 | 396 |
| 1995-08-21 | 2,020,000 | 2,030,000 | 1,950,000 | 1,970,000 | 1,852 | 394 |
| 1995-08-18 | 1,960,000 | 2,030,000 | 1,950,000 | 2,020,000 | 1,508 | 404 |
| 1995-08-17 | 1,960,000 | 2,090,000 | 1,950,000 | 1,990,000 | 3,435 | 398 |
| 1995-08-16 | 2,000,000 | 2,210,000 | 1,980,000 | 2,000,000 | 8,654 | 400 |
| 1995-08-15 | 1,800,000 | 1,920,000 | 1,780,000 | 1,910,000 | 6,146 | 382 |
| 1995-08-14 | 1,790,000 | 1,820,000 | 1,760,000 | 1,800,000 | 2,549 | 360 |
| 1995-08-11 | 1,740,000 | 1,820,000 | 1,730,000 | 1,790,000 | 5,268 | 358 |
| 1995-08-10 | 1,700,000 | 1,750,000 | 1,670,000 | 1,740,000 | 5,813 | 348 |
| 1995-08-09 | 1,600,000 | 1,710,000 | 1,590,000 | 1,710,000 | 7,895 | 342 |
| 1995-08-08 | 1,540,000 | 1,580,000 | 1,530,000 | 1,560,000 | 1,289 | 312 |
| 1995-08-07 | 1,590,000 | 1,590,000 | 1,540,000 | 1,560,000 | 990 | 312 |
| 1995-08-04 | 1,580,000 | 1,590,000 | 1,550,000 | 1,580,000 | 2,425 | 316 |
| 1995-08-03 | 1,530,000 | 1,630,000 | 1,520,000 | 1,570,000 | 8,198 | 314 |
| 1995-08-02 | 1,450,000 | 1,510,000 | 1,440,000 | 1,500,000 | 2,399 | 300 |
| 1995-08-01 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 770 | 290 |
| 1995-07-31 | 1,490,000 | 1,500,000 | 1,460,000 | 1,470,000 | 1,989 | 294 |
| 1995-07-28 | 1,440,000 | 1,490,000 | 1,440,000 | 1,480,000 | 4,688 | 296 |
| 1995-07-27 | 1,430,000 | 1,440,000 | 1,410,000 | 1,430,000 | 938 | 286 |
| 1995-07-26 | 1,420,000 | 1,430,000 | 1,400,000 | 1,430,000 | 627 | 286 |
| 1995-07-25 | 1,420,000 | 1,430,000 | 1,400,000 | 1,420,000 | 835 | 284 |
| 1995-07-24 | 1,450,000 | 1,450,000 | 1,410,000 | 1,420,000 | 704 | 284 |
| 1995-07-21 | 1,460,000 | 1,460,000 | 1,430,000 | 1,430,000 | 1,655 | 286 |
| 1995-07-20 | 1,400,000 | 1,450,000 | 1,390,000 | 1,440,000 | 1,456 | 288 |
| 1995-07-19 | 1,410,000 | 1,410,000 | 1,390,000 | 1,410,000 | 501 | 282 |
| 1995-07-18 | 1,440,000 | 1,460,000 | 1,410,000 | 1,410,000 | 912 | 282 |
| 1995-07-17 | 1,430,000 | 1,440,000 | 1,410,000 | 1,440,000 | 927 | 288 |
| 1995-07-14 | 1,450,000 | 1,450,000 | 1,400,000 | 1,410,000 | 1,516 | 282 |
| 1995-07-13 | 1,450,000 | 1,480,000 | 1,420,000 | 1,470,000 | 2,816 | 294 |
| 1995-07-12 | 1,430,000 | 1,440,000 | 1,410,000 | 1,430,000 | 2,041 | 286 |
| 1995-07-11 | 1,360,000 | 1,440,000 | 1,350,000 | 1,440,000 | 1,245 | 288 |
| 1995-07-10 | 1,390,000 | 1,390,000 | 1,360,000 | 1,360,000 | 1,134 | 272 |
| 1995-07-07 | 1,340,000 | 1,380,000 | 1,340,000 | 1,360,000 | 1,543 | 272 |
| 1995-07-06 | 1,330,000 | 1,340,000 | 1,310,000 | 1,340,000 | 579 | 268 |
| 1995-07-05 | 1,310,000 | 1,330,000 | 1,300,000 | 1,310,000 | 501 | 262 |
| 1995-07-04 | 1,310,000 | 1,320,000 | 1,290,000 | 1,320,000 | 693 | 264 |
| 1995-07-03 | 1,320,000 | 1,320,000 | 1,290,000 | 1,310,000 | 288 | 262 |
| 1995-06-30 | 1,340,000 | 1,340,000 | 1,310,000 | 1,330,000 | 460 | 266 |
| 1995-06-29 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 798 | 268 |
| 1995-06-28 | 1,270,000 | 1,330,000 | 1,270,000 | 1,330,000 | 652 | 266 |
| 1995-06-27 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 524 | 256 |
| 1995-06-26 | 1,360,000 | 1,360,000 | 1,290,000 | 1,290,000 | 398 | 258 |
| 1995-06-23 | 1,360,000 | 1,370,000 | 1,330,000 | 1,350,000 | 912 | 270 |
| 1995-06-22 | 1,340,000 | 1,360,000 | 1,320,000 | 1,360,000 | 763 | 272 |
| 1995-06-21 | 1,300,000 | 1,340,000 | 1,300,000 | 1,340,000 | 647 | 268 |
| 1995-06-20 | 1,330,000 | 1,350,000 | 1,290,000 | 1,310,000 | 734 | 262 |
| 1995-06-19 | 1,340,000 | 1,340,000 | 1,320,000 | 1,340,000 | 411 | 268 |
| 1995-06-16 | 1,360,000 | 1,360,000 | 1,320,000 | 1,350,000 | 1,492 | 270 |
| 1995-06-15 | 1,290,000 | 1,340,000 | 1,260,000 | 1,330,000 | 1,372 | 266 |
| 1995-06-14 | 1,230,000 | 1,300,000 | 1,230,000 | 1,290,000 | 1,039 | 258 |
| 1995-06-13 | 1,210,000 | 1,260,000 | 1,210,000 | 1,210,000 | 814 | 242 |
| 1995-06-12 | 1,240,000 | 1,240,000 | 1,210,000 | 1,230,000 | 476 | 246 |
| 1995-06-09 | 1,220,000 | 1,260,000 | 1,210,000 | 1,250,000 | 855 | 250 |
| 1995-06-08 | 1,250,000 | 1,250,000 | 1,210,000 | 1,230,000 | 959 | 246 |
| 1995-06-07 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 1,182 | 250 |
| 1995-06-06 | 1,300,000 | 1,310,000 | 1,270,000 | 1,300,000 | 1,071 | 260 |
| 1995-06-05 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 468 | 260 |
| 1995-06-02 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 634 | 266 |
| 1995-06-01 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 849 | 264 |
| 1995-05-31 | 1,350,000 | 1,360,000 | 1,300,000 | 1,300,000 | 951 | 260 |
| 1995-05-30 | 1,330,000 | 1,360,000 | 1,330,000 | 1,360,000 | 728 | 272 |
| 1995-05-29 | 1,330,000 | 1,350,000 | 1,320,000 | 1,330,000 | 630 | 266 |
| 1995-05-26 | 1,330,000 | 1,350,000 | 1,330,000 | 1,330,000 | 806 | 266 |
| 1995-05-25 | 1,380,000 | 1,390,000 | 1,340,000 | 1,360,000 | 1,142 | 272 |
| 1995-05-24 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 864 | 274 |
| 1995-05-23 | 1,340,000 | 1,400,000 | 1,330,000 | 1,400,000 | 2,671 | 280 |
| 1995-05-22 | 1,360,000 | 1,370,000 | 1,290,000 | 1,320,000 | 1,918 | 264 |
| 1995-05-19 | 1,380,000 | 1,400,000 | 1,370,000 | 1,370,000 | 1,296 | 274 |
| 1995-05-18 | 1,430,000 | 1,440,000 | 1,380,000 | 1,400,000 | 1,834 | 280 |
| 1995-05-17 | 1,400,000 | 1,430,000 | 1,400,000 | 1,420,000 | 1,661 | 284 |
| 1995-05-16 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 1,768 | 280 |
| 1995-05-15 | 1,390,000 | 1,440,000 | 1,370,000 | 1,430,000 | 3,477 | 286 |
| 1995-05-12 | 1,440,000 | 1,450,000 | 1,410,000 | 1,410,000 | 2,912 | 282 |
| 1995-05-11 | 1,480,000 | 1,490,000 | 1,410,000 | 1,420,000 | 3,799 | 284 |
| 1995-05-10 | 1,440,000 | 1,510,000 | 1,430,000 | 1,480,000 | 6,596 | 296 |
| 1995-05-09 | 1,500,000 | 1,510,000 | 1,460,000 | 1,460,000 | 3,448 | 292 |
| 1995-05-08 | 1,540,000 | 1,540,000 | 1,490,000 | 1,500,000 | 5,943 | 300 |
| 1995-05-02 | 1,460,000 | 1,550,000 | 1,450,000 | 1,540,000 | 13,745 | 308 |
| 1995-05-01 | 1,450,000 | 1,460,000 | 1,420,000 | 1,440,000 | 6,543 | 288 |
| 1995-04-28 | 1,450,000 | 1,460,000 | 1,410,000 | 1,430,000 | 10,872 | 286 |
| 1995-04-27 | 1,390,000 | 1,470,000 | 1,380,000 | 1,470,000 | 21,897 | 294 |
| 1995-04-26 | 1,310,000 | 1,340,000 | 1,280,000 | 1,310,000 | 38,524 | 262 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
