9613 (株)NTTデータグループ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30331,000331,000329,000331,0002,393662
2004-12-29330,000332,000327,000327,0007,048654
2004-12-28321,000327,000321,000327,0006,744654
2004-12-27322,000322,000320,000321,0003,143642
2004-12-24318,000322,000318,000322,0004,684644
2004-12-22323,000323,000317,000320,0007,827640
2004-12-21320,000322,000319,000319,0005,419638
2004-12-20319,000320,000318,000320,0004,523640
2004-12-17311,000319,000310,000318,0008,240636
2004-12-16308,000312,000307,000311,0005,381622
2004-12-15312,000314,000310,000310,0004,809620
2004-12-14311,000313,000308,000311,0006,712622
2004-12-13309,000311,000306,000306,0003,694612
2004-12-10305,000311,000305,000308,00037,663616
2004-12-09315,000315,000309,000310,0006,839620
2004-12-08308,000317,000308,000315,0006,610630
2004-12-07317,000318,000310,000311,0005,583622
2004-12-06319,000320,000316,000319,0005,440638
2004-12-03316,000319,000315,000319,0006,732638
2004-12-02311,000312,000309,000311,0005,021622
2004-12-01301,000303,000300,000303,0004,024606
2004-11-30307,000309,000304,000306,0003,589612
2004-11-29305,000311,000305,000308,0003,640616
2004-11-26308,000312,000306,000307,0003,529614
2004-11-25307,000310,000306,000309,0003,116618
2004-11-24308,000311,000306,000309,0003,795618
2004-11-22308,000310,000301,000307,0005,539614
2004-11-19316,000318,000313,000313,0003,087626
2004-11-18322,000322,000315,000316,0005,361632
2004-11-17311,000320,000310,000319,0007,962638
2004-11-16320,000320,000308,000310,0008,632620
2004-11-15311,000320,000310,000320,0007,687640
2004-11-12299,000311,000299,000310,00014,791620
2004-11-11303,000308,000299,000299,0006,684598
2004-11-10303,000305,000302,000304,0004,069608
2004-11-09304,000307,000303,000304,0004,818608
2004-11-08304,000306,000301,000302,0004,473604
2004-11-05301,000307,000301,000307,00011,518614
2004-11-04299,000299,000295,000295,0006,128590
2004-11-02291,000295,000289,000293,0007,268586
2004-11-01288,000290,000287,000289,0004,482578
2004-10-29292,000292,000289,000291,0003,399582
2004-10-28294,000295,000290,000291,0004,157582
2004-10-27292,000294,000288,000291,0004,867582
2004-10-26290,000292,000288,000290,0004,134580
2004-10-25288,000290,000286,000287,0007,155574
2004-10-22297,000298,000294,000296,0003,893592
2004-10-21296,000297,000292,000294,0003,614588
2004-10-20301,000301,000296,000298,0005,197596
2004-10-19300,000305,000299,000304,0004,146608
2004-10-18301,000303,000297,000299,0003,730598
2004-10-15301,000303,000300,000301,0004,019602
2004-10-14307,000311,000305,000305,0003,807610
2004-10-13311,000314,000307,000310,0003,900620
2004-10-12313,000315,000307,000307,0003,710614
2004-10-08310,000317,000308,000313,00013,920626
2004-10-07313,000313,000309,000309,0004,827618
2004-10-06303,000312,000302,000309,0005,115618
2004-10-05302,000307,000302,000305,0006,447610
2004-10-04298,000303,000295,000302,0005,663604
2004-10-01292,000296,000292,000295,0003,247590
2004-09-30293,000296,000290,000290,0006,923580
2004-09-29296,000297,000290,000292,0006,244584
2004-09-28296,000296,000291,000294,0006,093588
2004-09-27297,000298,000292,000297,0004,100594
2004-09-24297,000301,000295,000299,0004,898598
2004-09-22308,000308,000299,000304,0005,378608
2004-09-21310,000311,000304,000305,0003,404610
2004-09-17308,000310,000305,000309,0009,089618
2004-09-16311,000313,000309,000310,0004,304620
2004-09-15316,000318,000312,000312,0003,153624
2004-09-14321,000322,000316,000318,0005,082636
2004-09-13316,000322,000314,000320,0007,273640
2004-09-10309,000312,000305,000311,00030,934622
2004-09-09316,000317,000310,000314,0008,393628
2004-09-08320,000323,000317,000317,0003,500634
2004-09-07320,000320,000315,000320,0005,583640
2004-09-06310,000318,000308,000317,0006,261634
2004-09-03316,000317,000306,000307,0006,251614
2004-09-02310,000313,000309,000312,0002,588624
2004-09-01308,000311,000307,000309,0002,046618
2004-08-31310,000310,000304,000307,0004,044614
2004-08-30311,000313,000307,000310,0002,904620
2004-08-27313,000315,000310,000314,0002,136628
2004-08-26319,000319,000311,000313,0004,377626
2004-08-25304,000313,000302,000313,0005,289626
2004-08-24307,000308,000303,000305,0003,492610
2004-08-23305,000308,000304,000304,0002,732608
2004-08-20303,000306,000301,000303,0002,718606
2004-08-19303,000306,000300,000305,0005,235610
2004-08-18297,000300,000296,000299,0004,051598
2004-08-17297,000299,000295,000295,0003,012590
2004-08-16297,000297,000291,000296,0004,148592
2004-08-13298,000301,000295,000295,0009,272590
2004-08-12300,000306,000300,000304,0003,559608
2004-08-11304,000304,000299,000300,0003,720600
2004-08-10294,000302,000293,000300,0005,058600
2004-08-09291,000297,000290,000297,0005,071594
2004-08-06296,000298,000293,000297,0006,781594
2004-08-05301,000303,000294,000300,0006,537600
2004-08-04300,000302,000293,000299,0008,325598
2004-08-03309,000311,000300,000302,0009,523604
2004-08-02313,000314,000303,000307,00010,570614
2004-07-30314,000319,000310,000319,0004,992638
2004-07-29315,000315,000307,000311,0004,426622
2004-07-28314,000316,000311,000314,0005,762628
2004-07-27312,000317,000305,000307,0006,857614
2004-07-26315,000316,000309,000313,0005,556626
2004-07-23320,000320,000315,000317,0003,574634
2004-07-22318,000322,000316,000319,0003,720638
2004-07-21320,000324,000319,000322,0004,081644
2004-07-20318,000321,000313,000316,0007,395632
2004-07-16319,000328,000315,000326,0006,214652
2004-07-15325,000327,000317,000320,0006,746640
2004-07-14338,000339,000323,000323,0006,527646
2004-07-13337,000339,000332,000337,0005,448674
2004-07-12336,000344,000333,000343,0005,636686
2004-07-09324,000337,000323,000331,0008,496662
2004-07-08332,000337,000326,000329,0006,848658
2004-07-07328,000339,000322,000337,0007,253674
2004-07-06334,000341,000331,000333,0004,967666
2004-07-05342,000344,000334,000336,0006,996672
2004-07-02348,000351,000345,000349,0006,020698
2004-07-01360,000364,000356,000358,00010,644716
2004-06-30349,000358,000349,000352,0006,343704
2004-06-29356,000358,000347,000352,0008,739704
2004-06-28346,000359,000345,000355,00012,983710
2004-06-25333,000344,000331,000344,00015,642688
2004-06-24328,000332,000326,000330,0008,033660
2004-06-23331,000332,000321,000323,00012,358646
2004-06-22325,000328,000321,000328,0009,878656
2004-06-21323,000327,000320,000322,00010,882644
2004-06-18321,000322,000313,000315,0006,949630
2004-06-17320,000323,000317,000322,0004,863644
2004-06-16317,000325,000317,000322,0005,458644
2004-06-15318,000320,000313,000315,0005,457630
2004-06-14322,000325,000318,000320,0005,218640
2004-06-11326,000329,000320,000321,00024,032642
2004-06-10321,000329,000319,000326,0005,960652
2004-06-09328,000329,000323,000324,0008,462648
2004-06-08322,000326,000319,000326,00012,248652
2004-06-07314,000320,000313,000317,0007,559634
2004-06-04306,000312,000305,000312,0008,301624
2004-06-03317,000321,000303,000307,00010,542614
2004-06-02321,000321,000314,000316,0007,148632
2004-06-01325,000325,000320,000322,0005,243644
2004-05-31326,000327,000317,000323,0007,493646
2004-05-28326,000329,000323,000325,0006,679650
2004-05-27319,000323,000317,000323,0006,609646
2004-05-26321,000324,000317,000317,0008,238634
2004-05-25326,000327,000311,000316,00011,400632
2004-05-24327,000331,000325,000328,0009,511656
2004-05-21321,000325,000316,000322,00011,044644
2004-05-20324,000325,000308,000314,00017,121628
2004-05-19318,000332,000318,000326,00011,268652
2004-05-18307,000316,000302,000313,00017,921626
2004-05-17330,000330,000308,000310,00013,744620
2004-05-14332,000339,000329,000332,00018,483664
2004-05-13339,000344,000331,000331,00020,084662
2004-05-12346,000347,000333,000339,00025,503678
2004-05-11344,000352,000336,000344,00031,665688
2004-05-10406,000407,000370,000379,00010,529758
2004-05-07415,000419,000413,000414,0005,306828
2004-05-06428,000430,000413,000414,0006,513828
2004-04-30424,000432,000424,000432,0006,483864
2004-04-28441,000441,000433,000434,0004,166868
2004-04-27439,000443,000438,000438,0003,144876
2004-04-26441,000448,000438,000444,0005,781888
2004-04-23448,000448,000439,000440,0007,292880
2004-04-22446,000450,000442,000444,0005,792888
2004-04-21450,000454,000440,000441,0006,449882
2004-04-20442,000456,000437,000449,0007,117898
2004-04-19445,000447,000428,000434,0008,899868
2004-04-16446,000458,000444,000447,0007,159894
2004-04-15465,000475,000450,000451,0008,846902
2004-04-14465,000477,000465,000469,0005,273938
2004-04-13484,000488,000472,000474,0006,301948
2004-04-12471,000480,000470,000477,0004,957954
2004-04-09480,000480,000467,000470,00010,186940
2004-04-08480,000484,000470,000480,0007,242960
2004-04-07494,000497,000481,000484,0009,251968
2004-04-06496,000500,000487,000493,00014,788986
2004-04-05467,000488,000466,000486,00017,376972
2004-04-02450,000457,000446,000457,0009,647914
2004-04-01447,000448,000438,000445,0008,939890
2004-03-31438,000443,000433,000442,0005,300884
2004-03-30446,000448,000434,000437,0005,812874
2004-03-29436,000446,000433,000441,0009,313882
2004-03-26429,000433,000425,000433,0006,995866
2004-03-25413,000426,000410,000424,0007,504848
2004-03-24410,000413,000405,000409,0006,305818
2004-03-23406,000420,000397,000415,0007,313830
2004-03-22412,000416,000410,000411,0002,960822
2004-03-19420,000425,000415,000417,0004,031834
2004-03-18425,000428,000417,000422,0007,014844
2004-03-17409,000420,000409,000415,0006,877830
2004-03-16409,000413,000405,000406,0006,440812
2004-03-15415,000416,000410,000414,0005,688828
2004-03-12416,000420,000405,000409,00035,688818
2004-03-11416,000436,000416,000431,00010,535862
2004-03-10432,000434,000423,000426,0006,637852
2004-03-09423,000436,000423,000436,0006,255872
2004-03-08435,000437,000425,000425,0006,456850
2004-03-05430,000433,000423,000430,0005,848860
2004-03-04418,000430,000416,000429,0009,451858
2004-03-03414,000418,000409,000418,0008,066836
2004-03-02413,000415,000409,000411,0008,638822
2004-03-01397,000412,000395,000405,00010,079810
2004-02-27392,000402,000388,000397,0008,124794
2004-02-26390,000395,000385,000395,0003,645790
2004-02-25383,000388,000379,000385,0004,056770
2004-02-24396,000397,000375,000375,0005,824750
2004-02-23391,000398,000388,000394,0005,087788
2004-02-20389,000390,000385,000390,0002,691780
2004-02-19390,000393,000385,000385,0006,415770
2004-02-18397,000400,000385,000385,0006,339770
2004-02-17382,000393,000380,000392,0006,038784
2004-02-16378,000385,000375,000383,0005,458766
2004-02-13361,000380,000361,000380,00010,667760
2004-02-12365,000374,000364,000365,0008,896730
2004-02-10374,000375,000363,000367,0008,578734
2004-02-09386,000388,000371,000373,0009,853746
2004-02-06382,000384,000379,000384,0006,137768
2004-02-05380,000387,000379,000385,0005,765770
2004-02-04393,000393,000381,000381,00011,127762
2004-02-03402,000404,000391,000398,0006,859796
2004-02-02408,000410,000402,000402,0003,017804
2004-01-30408,000414,000405,000407,0004,124814
2004-01-29406,000411,000401,000408,0007,275816
2004-01-28410,000420,000409,000411,0006,339822
2004-01-27430,000433,000416,000419,0005,415838
2004-01-26426,000433,000423,000427,0003,533854
2004-01-23434,000442,000428,000436,0005,844872
2004-01-22453,000453,000435,000435,0007,002870
2004-01-21446,000454,000443,000443,0009,372886
2004-01-20442,000460,000437,000451,00013,647902
2004-01-19430,000439,000425,000439,0006,934878
2004-01-16412,000422,000412,000421,0004,875842
2004-01-15430,000435,000413,000414,0005,891828
2004-01-14426,000432,000422,000426,0004,539852
2004-01-13438,000448,000425,000432,00012,035864
2004-01-09419,000438,000414,000433,00015,821866
2004-01-08397,000413,000396,000409,0007,032818
2004-01-07403,000403,000396,000396,0004,231792
2004-01-06410,000412,000397,000398,0005,623796
2004-01-05411,000414,000404,000404,0003,174808

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