1. HOME >
  2. 株価時系列 >
  3. 9613 >
  4. 2021年

9613 (株)NTTデータグループ 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
2021-12-302,4622,4932,4482,4662,022,0002,466
2021-12-292,4742,4932,4612,4821,602,6002,482
2021-12-282,4522,4772,4442,4731,714,9002,473
2021-12-272,4192,4462,4052,4351,631,9002,435
2021-12-242,4092,4232,4022,412890,4002,412
2021-12-232,4162,4182,3912,4051,083,8002,405
2021-12-222,3952,3982,3722,3771,043,1002,377
2021-12-212,3652,3892,3592,3781,460,0002,378
2021-12-202,3742,3902,3282,3382,216,5002,338
2021-12-172,3982,4352,3872,3952,729,4002,395
2021-12-162,4412,4482,4062,4462,724,0002,446
2021-12-152,3652,3692,3392,3651,653,6002,365
2021-12-142,4022,4092,3652,3821,981,8002,382
2021-12-132,4052,4292,3862,4051,589,8002,405
2021-12-102,3672,4052,3532,3893,229,4002,389
2021-12-092,4202,4432,3992,4042,128,0002,404
2021-12-082,4352,4402,3952,4292,853,1002,429
2021-12-072,3772,4122,3642,3853,218,5002,385
2021-12-062,3712,3742,3202,3651,724,0002,365
2021-12-032,3472,3752,3152,3752,567,7002,375
2021-12-022,3052,3582,3052,3373,417,4002,337
2021-12-012,4032,4222,3482,3653,498,7002,365
2021-11-302,4502,4572,3852,3944,276,2002,394
2021-11-292,3932,4572,3862,4113,165,9002,411
2021-11-262,4602,4692,3942,4224,157,5002,422
2021-11-252,5002,5182,4852,4972,384,1002,497
2021-11-242,5632,5772,5042,5183,536,8002,518
2021-11-222,5302,5582,5212,5502,377,8002,550
2021-11-192,4912,5412,4722,5322,807,7002,532
2021-11-182,5002,5272,4732,4932,095,0002,493
2021-11-172,5002,5272,4722,4942,850,1002,494
2021-11-162,5272,5312,4512,4793,398,6002,479
2021-11-152,5282,5392,4952,5222,700,3002,522
2021-11-122,4602,5072,4452,5023,962,7002,502
2021-11-112,4002,4532,3712,4513,579,0002,451
2021-11-102,4102,4462,4002,4194,372,2002,419
2021-11-092,3822,3992,2812,3033,921,6002,303
2021-11-082,3972,4002,3792,3801,991,8002,380
2021-11-052,3972,3972,3602,3861,939,4002,386
2021-11-042,3712,3852,3482,3772,664,4002,377
2021-11-022,3292,3372,3032,3322,348,8002,332
2021-11-012,3232,3492,3082,3474,079,5002,347
2021-10-292,2552,2922,2462,2832,819,0002,283
2021-10-282,2302,2702,2292,2692,358,9002,269
2021-10-272,2532,2632,2422,2631,395,3002,263
2021-10-262,2372,2652,2322,2532,658,0002,253
2021-10-252,2002,2162,1962,2061,425,1002,206
2021-10-222,2002,2272,1912,2141,604,6002,214
2021-10-212,2572,2742,2042,2092,692,6002,209
2021-10-202,2512,2632,2382,2391,850,1002,239
2021-10-192,2382,2582,2262,2271,491,2002,227
2021-10-182,2432,2452,2172,2381,888,3002,238
2021-10-152,2392,2462,2082,2402,876,7002,240
2021-10-142,1842,2222,1812,2162,682,8002,216
2021-10-132,1582,1702,1442,1582,124,5002,158
2021-10-122,1252,1552,1062,1422,174,2002,142
2021-10-112,0822,1452,0692,1381,962,0002,138
2021-10-082,0812,1102,0762,0932,775,2002,093
2021-10-072,0522,0892,0432,0582,734,1002,058
2021-10-062,0782,0852,0022,0364,283,0002,036
2021-10-052,0472,0702,0152,0562,767,8002,056
2021-10-042,1492,1642,0912,1012,689,0002,101
2021-10-012,1742,1952,1192,1223,513,4002,122
2021-09-302,1412,1742,1382,1655,041,1002,165
2021-09-292,1502,1562,1152,1373,299,6002,137
2021-09-282,1462,1792,1352,1743,744,6002,174
2021-09-272,1862,1892,1682,1792,100,6002,179
2021-09-242,1622,1972,1582,1943,266,6002,194
2021-09-222,1622,1652,1362,1382,679,4002,138
2021-09-212,1802,1942,1572,1752,946,4002,175
2021-09-172,2102,2272,1902,2122,764,7002,212
2021-09-162,2202,2232,1922,2042,299,9002,204
2021-09-152,2222,2502,2162,2252,498,3002,225
2021-09-142,2252,2412,2192,2352,822,2002,235
2021-09-132,2122,2282,1932,2202,533,8002,220
2021-09-102,1612,2152,1462,2115,754,8002,211
2021-09-092,1402,1582,1342,1522,673,5002,152
2021-09-082,1122,1542,1072,1433,979,8002,143
2021-09-072,1742,1892,1172,1214,268,0002,121
2021-09-062,1102,2002,1032,1564,891,7002,156
2021-09-032,0542,0942,0472,0884,195,2002,088
2021-09-022,0952,1102,0572,0644,538,7002,064
2021-09-011,9712,0391,9712,0294,965,8002,029
2021-08-311,9661,9891,9591,9813,253,2001,981
2021-08-301,9711,9731,9321,9542,492,6001,954
2021-08-271,9581,9581,9231,9532,950,2001,953
2021-08-261,9301,9711,9091,9664,709,1001,966
2021-08-251,8651,9051,8641,8982,318,5001,898
2021-08-241,8911,9031,8651,8942,665,0001,894
2021-08-231,8401,8821,8401,8772,694,5001,877
2021-08-201,8561,8591,8111,8173,334,2001,817
2021-08-191,8301,8721,8241,8684,136,9001,868
2021-08-181,7941,8051,7811,8041,899,9001,804
2021-08-171,7941,8091,7901,7962,183,6001,796
2021-08-161,7701,7871,7561,7872,401,7001,787
2021-08-131,7871,7871,7641,7772,015,1001,777
2021-08-121,7831,8041,7701,7711,642,7001,771
2021-08-111,7481,7821,7471,7821,998,0001,782
2021-08-101,8011,8301,7531,7553,560,9001,755
2021-08-061,7411,7971,7401,7945,646,9001,794
2021-08-051,6981,7091,6871,7012,063,0001,701
2021-08-041,7001,7051,6771,7022,091,2001,702
2021-08-031,6931,7131,6931,6971,861,4001,697
2021-08-021,7001,7131,6911,7082,074,5001,708
2021-07-301,7361,7411,6891,6913,847,2001,691
2021-07-291,7511,7591,7421,7531,306,3001,753
2021-07-281,7311,7441,7291,7401,898,5001,740
2021-07-271,7601,7681,7501,7541,151,3001,754
2021-07-261,7481,7611,7411,7441,735,0001,744
2021-07-211,7361,7461,7201,7271,794,6001,727
2021-07-201,7261,7291,7081,7132,105,6001,713
2021-07-191,7351,7401,7181,7361,716,3001,736
2021-07-161,7481,7591,7331,7481,983,3001,748
2021-07-151,7761,7761,7511,7622,226,1001,762
2021-07-141,7601,7871,7571,7852,483,3001,785
2021-07-131,7661,7881,7561,7632,359,3001,763
2021-07-121,7401,7601,7391,7542,979,8001,754
2021-07-091,7201,7241,6911,7194,469,4001,719
2021-07-081,7301,7341,7171,7272,730,1001,727
2021-07-071,7231,7441,7101,7442,451,9001,744
2021-07-061,7321,7341,7181,7271,128,5001,727
2021-07-051,7281,7491,7241,7331,563,8001,733
2021-07-021,7181,7351,7111,7251,904,1001,725
2021-07-011,7401,7401,7121,7191,963,9001,719
2021-06-301,7311,7431,7271,7332,351,1001,733
2021-06-291,7291,7291,7081,7142,302,3001,714
2021-06-281,7301,7331,7231,7311,631,9001,731
2021-06-251,7461,7481,7311,7342,195,4001,734
2021-06-241,7131,7331,7021,7331,648,3001,733
2021-06-231,7341,7461,7251,7251,767,1001,725
2021-06-221,7101,7491,7021,7493,778,7001,749
2021-06-211,7001,7011,6731,6854,077,0001,685
2021-06-181,7471,7501,7291,7362,937,5001,736
2021-06-171,7471,7501,7081,7272,191,9001,727
2021-06-161,7541,7541,7381,7491,768,6001,749
2021-06-151,7321,7571,7281,7483,497,8001,748
2021-06-141,7521,7571,7171,7271,692,2001,727
2021-06-111,7301,7451,7151,7433,589,1001,743
2021-06-101,7011,7171,6941,7133,010,1001,713
2021-06-091,7221,7241,7051,7071,999,4001,707
2021-06-081,7371,7631,7341,7361,947,8001,736
2021-06-071,7501,7561,7351,7472,103,6001,747
2021-06-041,7321,7341,7151,7242,758,8001,724
2021-06-031,7441,7671,7401,7462,224,6001,746
2021-06-021,7631,7641,7321,7503,575,2001,750
2021-06-011,8031,8071,7741,7752,239,6001,775
2021-05-311,7711,7891,7671,7803,019,7001,780
2021-05-281,7991,8061,7821,7824,494,5001,782
2021-05-271,7841,7931,7601,7716,405,3001,771
2021-05-261,7661,8031,7621,7984,037,3001,798
2021-05-251,7681,7781,7541,7693,600,3001,769
2021-05-241,7371,7631,7351,7462,753,3001,746
2021-05-211,7021,7381,6991,7383,224,5001,738
2021-05-201,6621,6961,6571,6842,696,9001,684
2021-05-191,6451,6771,6371,6653,226,2001,665
2021-05-181,6731,6861,6671,6734,692,3001,673
2021-05-171,7021,7021,6421,6563,239,2001,656
2021-05-141,6681,6941,6641,6905,188,4001,690
2021-05-131,6611,6691,6301,6454,985,8001,645
2021-05-121,7021,7351,6681,6835,881,2001,683
2021-05-111,7401,7451,6951,7013,989,4001,701
2021-05-101,7291,7631,7261,7513,690,1001,751
2021-05-071,7021,7291,6991,7193,908,4001,719
2021-05-061,6841,7021,6771,7023,430,0001,702
2021-04-301,6701,7031,6641,6983,397,7001,698
2021-04-281,6781,6831,6721,6761,979,3001,676
2021-04-271,6901,6931,6801,6852,338,0001,685
2021-04-261,6681,6941,6641,6902,767,0001,690
2021-04-231,6601,6761,6521,6762,456,3001,676
2021-04-221,6471,6821,6421,6823,693,2001,682
2021-04-211,6571,6631,6291,6344,475,6001,634
2021-04-201,6901,6921,6721,6833,704,3001,683
2021-04-191,7251,7301,7061,7104,423,9001,710
2021-04-161,7501,7531,7321,7382,651,6001,738
2021-04-151,7321,7441,7311,7421,724,6001,742
2021-04-141,7511,7531,7271,7402,240,0001,740
2021-04-131,7331,7691,7321,7623,871,8001,762
2021-04-121,7511,7631,7221,7263,349,2001,726
2021-04-091,7271,7581,7171,7537,798,3001,753
2021-04-081,7181,7191,6971,7072,156,1001,707
2021-04-071,7001,7291,6961,7033,874,0001,703
2021-04-061,7201,7201,6911,6913,285,7001,691
2021-04-051,7121,7161,6941,6942,368,5001,694
2021-04-021,7011,7131,6951,7022,289,5001,702
2021-04-011,7411,7421,6821,6974,893,6001,697
2021-03-311,7271,7361,7121,7133,082,6001,713
2021-03-301,7091,7381,6971,7313,779,4001,731
2021-03-291,7511,7561,6931,7067,564,2001,706
2021-03-261,7341,7461,7221,7353,905,0001,735
2021-03-251,6941,7301,6901,7243,883,4001,724
2021-03-241,6841,7071,6741,6894,589,9001,689
2021-03-231,7171,7211,6921,6984,598,2001,698
2021-03-221,7001,7241,6911,7153,722,9001,715
2021-03-191,7481,7531,7141,7237,315,7001,723
2021-03-181,7701,7851,7611,7703,729,7001,770
2021-03-171,7391,7671,7351,7643,424,8001,764
2021-03-161,7601,7681,7371,7483,727,4001,748
2021-03-151,7481,7761,7411,7675,256,2001,767
2021-03-121,7381,7521,7221,7516,656,9001,751
2021-03-111,7351,7611,7331,7494,258,4001,749
2021-03-101,7191,7531,7181,7494,614,5001,749
2021-03-091,7121,7361,7071,7363,942,8001,736
2021-03-081,7301,7321,6961,7125,092,9001,712
2021-03-051,7091,7461,6801,7437,688,8001,743
2021-03-041,6881,7191,6751,6954,479,8001,695
2021-03-031,6761,7271,6711,7015,955,8001,701
2021-03-021,7441,7591,6761,68911,490,7001,689
2021-03-011,7141,7721,7111,75714,048,1001,757
2021-02-261,6701,6711,6251,6255,233,2001,625
2021-02-251,6331,6491,6221,6443,285,7001,644
2021-02-241,6261,6541,6191,6234,675,7001,623
2021-02-221,6431,6451,6151,6172,804,0001,617
2021-02-191,6491,6491,6131,6252,459,5001,625
2021-02-181,6571,6701,6381,6483,040,1001,648
2021-02-171,6671,6761,6541,6672,951,9001,667
2021-02-161,6681,6891,6631,6693,625,7001,669
2021-02-151,6551,6771,6481,6772,705,4001,677
2021-02-121,7041,7041,6461,6684,716,7001,668
2021-02-101,6711,7071,6701,6983,520,6001,698
2021-02-091,6851,6851,6611,6763,230,0001,676
2021-02-081,6751,6861,6541,6775,590,8001,677
2021-02-051,6331,7331,6251,7019,618,4001,701
2021-02-041,5751,5791,5461,5534,708,9001,553
2021-02-031,5601,5971,5521,5884,740,7001,588
2021-02-021,5461,5701,5331,5504,636,0001,550
2021-02-011,5181,5541,5101,5464,480,0001,546
2021-01-291,5351,5651,4971,5028,244,6001,502
2021-01-281,5031,5341,4981,5295,577,1001,529
2021-01-271,5201,5501,5151,5373,606,7001,537
2021-01-261,5131,5171,5001,5083,354,1001,508
2021-01-251,5081,5121,4981,5103,185,9001,510
2021-01-221,4911,5081,4861,5002,361,3001,500
2021-01-211,5161,5221,4911,5002,333,6001,500
2021-01-201,4851,5041,4771,4922,924,7001,492
2021-01-191,4541,4891,4501,4722,074,9001,472
2021-01-181,4701,4711,4471,4543,144,2001,454
2021-01-151,4871,4911,4741,4783,029,2001,478
2021-01-141,4581,5041,4581,4903,214,5001,490
2021-01-131,4871,4921,4621,4773,270,8001,477
2021-01-121,4761,5091,4731,4953,514,4001,495
2021-01-081,4691,4851,4531,4854,754,3001,485
2021-01-071,4131,4551,4101,4514,486,9001,451
2021-01-061,3981,4061,3911,4051,860,7001,405
2021-01-051,4081,4161,4011,4062,200,9001,406
2021-01-041,4231,4251,3971,4121,695,6001,412

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