1. HOME >
  2. 株価時系列 >
  3. 9613 >
  4. 2019年

9613 (株)NTTデータグループ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4701,4751,4601,4672,091,8001,467
2019-12-271,4971,5051,4811,4821,327,0001,482
2019-12-261,4911,4991,4861,4921,155,9001,492
2019-12-251,4881,4911,4781,4891,124,4001,489
2019-12-241,4801,4961,4771,4941,758,5001,494
2019-12-231,4801,4901,4711,4791,767,1001,479
2019-12-201,4641,4771,4591,4682,065,9001,468
2019-12-191,4781,4811,4601,4601,430,3001,460
2019-12-181,4841,4921,4701,4751,918,6001,475
2019-12-171,4801,4801,4671,4792,133,7001,479
2019-12-161,4911,4931,4631,4692,991,1001,469
2019-12-131,5181,5201,4841,4925,995,5001,492
2019-12-121,4911,4961,4811,4882,308,5001,488
2019-12-111,5071,5091,4871,4972,108,6001,497
2019-12-101,4871,5091,4801,5071,882,6001,507
2019-12-091,5191,5201,4971,5011,540,0001,501
2019-12-061,5131,5191,5031,5071,398,0001,507
2019-12-051,5291,5351,5061,5081,582,3001,508
2019-12-041,5041,5221,4941,5221,971,4001,522
2019-12-031,4951,5121,4901,5091,843,6001,509
2019-12-021,5031,5231,4981,5181,491,5001,518
2019-11-291,5081,5141,4911,4922,446,3001,492
2019-11-281,5321,5321,4961,4962,414,1001,496
2019-11-271,5151,5451,5131,5352,915,4001,535
2019-11-261,5041,5211,5031,5053,706,5001,505
2019-11-251,5091,5151,4941,4971,629,1001,497
2019-11-221,5041,5211,5021,5082,529,4001,508
2019-11-211,5001,5051,4721,4952,640,4001,495
2019-11-201,4961,5101,4931,5071,999,4001,507
2019-11-191,4951,5021,4831,4992,358,9001,499
2019-11-181,4841,4971,4801,4922,012,0001,492
2019-11-151,4521,4691,4511,4652,264,6001,465
2019-11-141,4501,4701,4471,4572,384,2001,457
2019-11-131,4521,4571,4301,4362,663,0001,436
2019-11-121,4641,4701,4481,4682,202,3001,468
2019-11-111,4771,4831,4591,4592,310,1001,459
2019-11-081,4991,5151,4791,4845,441,4001,484
2019-11-071,4711,4911,4701,4902,831,2001,490
2019-11-061,4921,4921,4601,4683,160,3001,468
2019-11-051,4651,4951,4531,4925,920,8001,492
2019-11-011,4211,4321,3971,4053,142,9001,405
2019-10-311,4251,4461,4191,4323,630,9001,432
2019-10-301,4101,4241,4091,4112,746,5001,411
2019-10-291,4221,4221,4061,4142,312,6001,414
2019-10-281,4261,4281,4171,4171,483,8001,417
2019-10-251,4371,4451,4261,4321,969,4001,432
2019-10-241,4181,4351,4141,4332,128,2001,433
2019-10-231,4251,4271,3901,4063,232,3001,406
2019-10-211,4231,4361,4191,4331,237,2001,433
2019-10-181,4371,4391,4181,4242,657,8001,424
2019-10-171,4251,4391,4201,4291,649,9001,429
2019-10-161,4411,4491,4281,4322,496,4001,432
2019-10-151,4351,4441,4311,4332,473,2001,433
2019-10-111,4231,4261,3961,4172,736,5001,417
2019-10-101,3991,4101,3831,4051,921,6001,405
2019-10-091,3931,3951,3811,3891,770,4001,389
2019-10-081,3991,4181,3891,4141,911,7001,414
2019-10-071,3821,4001,3811,3951,375,6001,395
2019-10-041,3701,3801,3611,3782,551,5001,378
2019-10-031,3861,3881,3611,3763,414,0001,376
2019-10-021,3891,4201,3881,4162,562,3001,416
2019-10-011,3901,3951,3821,3852,561,4001,385
2019-09-301,3981,4021,3881,3942,938,3001,394
2019-09-271,4101,4171,3861,3952,765,8001,395
2019-09-261,4301,4361,4141,4202,764,0001,420
2019-09-251,4101,4171,3951,4152,440,0001,415
2019-09-241,4011,4161,3981,4082,271,6001,408
2019-09-201,4281,4331,4121,4132,895,7001,413
2019-09-191,4371,4541,4221,4242,607,9001,424
2019-09-181,4231,4341,4151,4282,825,0001,428
2019-09-171,4121,4231,4091,4233,473,5001,423
2019-09-131,3891,4111,3831,4066,948,6001,406
2019-09-121,3891,3911,3761,3783,852,8001,378
2019-09-111,3581,3751,3531,3692,966,9001,369
2019-09-101,3901,3921,3721,3742,504,5001,374
2019-09-091,3871,4041,3861,3962,265,5001,396
2019-09-061,4011,4041,3681,3743,200,2001,374
2019-09-051,3631,3961,3571,3944,030,3001,394
2019-09-041,3581,3651,3431,3491,986,7001,349
2019-09-031,3591,3681,3521,3631,809,8001,363
2019-09-021,3561,3661,3481,3522,454,9001,352
2019-08-301,3781,3791,3661,3712,746,1001,371
2019-08-291,3771,3791,3581,3671,631,8001,367
2019-08-281,3801,3831,3641,3761,813,3001,376
2019-08-271,3701,3801,3651,3682,160,3001,368
2019-08-261,3431,3631,3401,3563,223,1001,356
2019-08-231,3631,3891,3591,3862,422,1001,386
2019-08-221,3871,3961,3811,3931,995,4001,393
2019-08-211,3801,3901,3691,3882,171,6001,388
2019-08-201,3801,3991,3681,3962,367,6001,396
2019-08-191,3711,3811,3601,3761,598,3001,376
2019-08-161,3351,3681,3331,3592,648,2001,359
2019-08-151,3151,3531,3131,3502,312,9001,350
2019-08-141,3601,3671,3401,3472,406,3001,347
2019-08-131,3531,3551,3321,3472,709,2001,347
2019-08-091,3631,3811,3561,3753,627,5001,375
2019-08-081,3381,3571,3271,3442,477,2001,344
2019-08-071,3151,3321,3041,3272,863,3001,327
2019-08-061,2821,3241,2701,3214,217,6001,321
2019-08-051,3601,3771,3011,3246,206,1001,324
2019-08-021,4391,4491,4121,4313,604,3001,431
2019-08-011,4391,4531,4301,4533,072,0001,453
2019-07-311,4311,4441,4221,4354,033,2001,435
2019-07-301,4561,4601,4471,4502,540,9001,450
2019-07-291,4381,4531,4341,4503,364,9001,450
2019-07-261,3971,4331,3941,4292,904,0001,429
2019-07-251,3811,3981,3791,3902,309,2001,390
2019-07-241,4091,4121,3831,3914,031,6001,391
2019-07-231,4111,4211,4041,4121,841,2001,412
2019-07-221,4261,4311,4141,4192,163,1001,419
2019-07-191,4111,4401,4111,4402,114,7001,440
2019-07-181,4311,4341,3991,4063,789,4001,406
2019-07-171,4561,4591,4401,4462,288,3001,446
2019-07-161,4621,4701,4501,4642,159,4001,464
2019-07-121,4901,4901,4641,4712,793,7001,471
2019-07-111,4711,4881,4651,4792,247,3001,479
2019-07-101,4841,4931,4741,4743,273,2001,474
2019-07-091,4931,5021,4861,4952,560,8001,495
2019-07-081,4851,4931,4751,4832,790,5001,483
2019-07-051,4861,4881,4781,4842,624,0001,484
2019-07-041,4871,4971,4841,4932,307,0001,493
2019-07-031,4731,4881,4721,4813,589,4001,481
2019-07-021,4701,4851,4631,4803,465,6001,480
2019-07-011,4501,4711,4391,4614,275,6001,461
2019-06-281,4301,4361,4241,4354,452,4001,435
2019-06-271,4371,4431,4211,4434,272,4001,443
2019-06-261,4101,4341,4051,4264,302,8001,426
2019-06-251,4261,4371,4151,4243,954,4001,424
2019-06-241,3751,4181,3751,4184,110,1001,418
2019-06-211,3951,3961,3701,3743,935,1001,374
2019-06-201,3671,3861,3601,3823,297,5001,382
2019-06-191,3551,3681,3521,3612,913,6001,361
2019-06-181,3451,3671,3401,3482,402,8001,348
2019-06-171,3481,3581,3421,3472,799,0001,347
2019-06-141,3401,3551,3301,3444,799,5001,344
2019-06-131,3451,3521,3321,3443,352,0001,344
2019-06-121,3511,3691,3421,3425,133,4001,342
2019-06-111,3221,3271,3131,3132,455,0001,313
2019-06-101,3161,3321,3101,3303,609,9001,330
2019-06-071,3061,3151,3031,3041,657,3001,304
2019-06-061,3001,3081,2871,2942,833,5001,294
2019-06-051,2891,3071,2841,3053,119,6001,305
2019-06-041,2911,2941,2571,2592,800,9001,259
2019-06-031,2921,3061,2881,3012,456,3001,301
2019-05-311,3041,3171,2961,3003,278,2001,300
2019-05-301,3171,3241,3081,3152,562,8001,315
2019-05-291,3051,3071,2781,2993,455,3001,299
2019-05-281,3271,3341,3151,3183,142,3001,318
2019-05-271,3361,3421,3271,3291,395,2001,329
2019-05-241,3171,3341,2961,3343,101,1001,334
2019-05-231,3101,3281,3081,3242,936,4001,324
2019-05-221,2901,3121,2801,3123,423,3001,312
2019-05-211,2471,2731,2451,2722,399,9001,272
2019-05-201,2531,2651,2531,2572,106,6001,257
2019-05-171,2341,2491,2341,2442,218,0001,244
2019-05-161,2131,2291,2091,2282,925,3001,228
2019-05-151,2341,2351,2101,2203,825,1001,220
2019-05-141,2231,2361,2051,2362,896,0001,236
2019-05-131,2211,2511,2111,2453,862,8001,245
2019-05-101,2771,3001,2181,2247,795,4001,224
2019-05-091,2401,2601,2371,2583,764,2001,258
2019-05-081,2541,2641,2471,2613,199,1001,261
2019-05-071,2881,2911,2641,2713,472,1001,271
2019-04-261,2871,3001,2821,2943,221,6001,294
2019-04-251,2881,3031,2881,3002,146,6001,300
2019-04-241,2991,3041,2901,2922,433,3001,292
2019-04-231,2841,2971,2821,2892,020,9001,289
2019-04-221,2601,2861,2571,2832,260,3001,283
2019-04-191,2611,2681,2551,2642,153,3001,264
2019-04-181,2551,2571,2461,2492,302,2001,249
2019-04-171,2601,2621,2521,2573,044,0001,257
2019-04-161,2501,2601,2401,2562,011,8001,256
2019-04-151,2581,2611,2481,2561,882,2001,256
2019-04-121,2531,2531,2181,2383,723,8001,238
2019-04-111,2231,2421,2231,2341,786,8001,234
2019-04-101,2491,2541,2261,2353,301,7001,235
2019-04-091,2281,2561,2241,2503,341,5001,250
2019-04-081,2151,2161,2031,2052,475,8001,205
2019-04-051,2131,2191,2061,2072,306,5001,207
2019-04-041,2301,2301,2101,2142,442,7001,214
2019-04-031,2401,2451,2311,2372,954,3001,237
2019-04-021,2481,2481,2291,2312,478,9001,231
2019-04-011,2481,2551,2271,2313,160,5001,231
2019-03-291,2341,2381,2191,2212,447,3001,221
2019-03-281,2221,2241,2021,2203,428,9001,220
2019-03-271,2101,2281,2101,2274,272,3001,227
2019-03-261,1901,2091,1881,2073,751,0001,207
2019-03-251,1851,1901,1711,1753,442,8001,175
2019-03-221,2331,2331,2031,2113,265,8001,211
2019-03-201,2241,2301,2171,2292,792,8001,229
2019-03-191,2331,2361,2181,2222,897,9001,222
2019-03-181,2521,2531,2381,2442,717,6001,244
2019-03-151,2551,2641,2511,2513,614,7001,251
2019-03-141,2511,2581,2361,2392,339,3001,239
2019-03-131,2371,2481,2291,2352,790,4001,235
2019-03-121,2501,2611,2481,2532,576,3001,253
2019-03-111,2271,2351,2131,2341,815,7001,234
2019-03-081,2401,2441,2101,2165,691,5001,216
2019-03-071,2431,2491,2271,2333,252,1001,233
2019-03-061,2551,2591,2401,2542,471,0001,254
2019-03-051,2501,2531,2381,2502,175,9001,250
2019-03-041,2441,2551,2381,2532,878,1001,253
2019-03-011,2271,2381,2261,2272,679,7001,227
2019-02-281,2221,2261,2131,2172,943,6001,217
2019-02-271,2131,2171,2051,2152,850,2001,215
2019-02-261,2301,2321,1981,2043,123,6001,204
2019-02-251,2291,2351,2211,2272,710,4001,227
2019-02-221,2181,2211,2071,2172,402,9001,217
2019-02-211,2021,2131,1921,2113,627,5001,211
2019-02-201,2261,2281,2081,2172,543,3001,217
2019-02-191,2031,2231,1981,2213,252,9001,221
2019-02-181,1991,2011,1831,1952,588,5001,195
2019-02-151,2031,2081,1771,1893,212,6001,189
2019-02-141,2191,2301,2121,2163,110,0001,216
2019-02-131,1921,2281,1881,2175,142,2001,217
2019-02-121,1511,1921,1511,1904,287,2001,190
2019-02-081,1541,1641,1441,1526,482,2001,152
2019-02-071,2141,2141,1661,1846,529,3001,184
2019-02-061,2511,2681,2051,21810,118,9001,218
2019-02-051,3451,3521,3281,3414,172,2001,341
2019-02-041,3091,3311,3061,3232,382,7001,323
2019-02-011,2981,2991,2721,2952,519,3001,295
2019-01-311,3021,3021,2841,2962,620,2001,296
2019-01-301,2791,2871,2711,2782,526,2001,278
2019-01-291,2731,2881,2571,2832,988,0001,283
2019-01-281,2911,2931,2741,2771,691,6001,277
2019-01-251,2921,3031,2901,2941,718,2001,294
2019-01-241,2761,2981,2731,2961,720,7001,296
2019-01-231,2651,2891,2601,2822,063,9001,282
2019-01-221,2841,2851,2611,2713,046,4001,271
2019-01-211,3141,3141,2711,2752,255,1001,275
2019-01-181,2891,3071,2831,2972,520,3001,297
2019-01-171,2751,2881,2701,2712,285,1001,271
2019-01-161,2991,2991,2721,2782,424,7001,278
2019-01-151,2441,2881,2421,2873,291,4001,287
2019-01-111,2401,2531,2341,2464,006,6001,246
2019-01-101,2621,2651,2321,2372,975,3001,237
2019-01-091,2601,2811,2461,2703,052,3001,270
2019-01-081,2641,2651,2381,2524,386,5001,252
2019-01-071,2371,2451,2161,2194,069,7001,219
2019-01-041,1831,2061,1711,2053,252,5001,205

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