9613 (株)NTTデータグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,984	1,984	1,932	1,932	3,017,800	1,932
2022-12-29	1,924	1,944	1,904	1,944	3,186,400	1,944
2022-12-28	1,943	1,960	1,937	1,950	2,573,800	1,950
2022-12-27	1,960	1,971	1,950	1,956	1,568,800	1,956
2022-12-26	1,920	1,943	1,916	1,942	1,701,300	1,942
2022-12-23	1,924	1,946	1,920	1,920	2,443,300	1,920
2022-12-22	1,941	1,960	1,927	1,951	2,324,200	1,951
2022-12-21	1,920	1,943	1,905	1,921	3,375,800	1,921
2022-12-20	1,964	1,969	1,892	1,917	4,413,000	1,917
2022-12-19	2,011	2,012	1,978	1,979	2,830,100	1,979
2022-12-16	2,011	2,033	2,011	2,020	3,977,600	2,020
2022-12-15	2,063	2,089	2,056	2,061	2,320,400	2,061
2022-12-14	2,051	2,079	2,047	2,069	2,746,700	2,069
2022-12-13	2,086	2,087	2,047	2,050	2,272,300	2,050
2022-12-12	2,042	2,059	2,033	2,057	1,593,700	2,057
2022-12-09	2,030	2,057	2,024	2,046	3,642,000	2,046
2022-12-08	2,037	2,047	2,005	2,015	2,889,900	2,015
2022-12-07	2,038	2,056	2,036	2,050	2,097,900	2,050
2022-12-06	2,051	2,085	2,051	2,067	2,259,500	2,067
2022-12-05	2,091	2,094	2,062	2,068	2,354,200	2,068
2022-12-02	2,101	2,104	2,074	2,091	3,261,400	2,091
2022-12-01	2,170	2,170	2,116	2,121	3,094,000	2,121
2022-11-30	2,102	2,110	2,083	2,102	4,117,500	2,102
2022-11-29	2,122	2,133	2,115	2,126	2,427,600	2,126
2022-11-28	2,122	2,136	2,106	2,113	2,048,700	2,113
2022-11-25	2,117	2,133	2,100	2,129	1,909,500	2,129
2022-11-24	2,129	2,155	2,116	2,118	3,242,300	2,118
2022-11-22	2,108	2,122	2,092	2,102	2,735,000	2,102
2022-11-21	2,079	2,104	2,074	2,092	2,593,500	2,092
2022-11-18	2,095	2,114	2,086	2,100	3,182,300	2,100
2022-11-17	2,084	2,107	2,075	2,082	3,002,000	2,082
2022-11-16	2,078	2,084	2,053	2,075	3,187,600	2,075
2022-11-15	2,082	2,104	2,059	2,074	3,675,100	2,074
2022-11-14	2,050	2,105	2,050	2,078	4,743,100	2,078
2022-11-11	1,960	2,035	1,942	2,027	8,179,800	2,027
2022-11-10	1,916	1,924	1,878	1,890	6,243,000	1,890
2022-11-09	1,970	1,995	1,943	1,953	5,202,300	1,953
2022-11-08	1,938	2,005	1,938	1,970	9,287,600	1,970
2022-11-07	2,123	2,123	2,081	2,087	3,489,100	2,087
2022-11-04	2,093	2,109	2,082	2,102	3,580,300	2,102
2022-11-02	2,123	2,156	2,118	2,132	2,567,100	2,132
2022-11-01	2,156	2,165	2,145	2,154	2,047,500	2,154
2022-10-31	2,164	2,171	2,139	2,157	3,725,200	2,157
2022-10-28	2,120	2,127	2,101	2,121	7,347,700	2,121
2022-10-27	2,129	2,140	2,113	2,127	2,459,000	2,127
2022-10-26	2,132	2,166	2,126	2,147	3,120,100	2,147
2022-10-25	2,126	2,140	2,109	2,112	2,891,600	2,112
2022-10-24	2,123	2,134	2,113	2,117	2,865,500	2,117
2022-10-21	2,081	2,089	2,063	2,087	2,706,900	2,087
2022-10-20	2,041	2,079	2,037	2,079	3,816,200	2,079
2022-10-19	2,045	2,069	2,041	2,055	2,493,500	2,055
2022-10-18	2,012	2,066	2,008	2,043	4,175,200	2,043
2022-10-17	1,979	1,994	1,960	1,972	2,476,000	1,972
2022-10-14	1,946	2,021	1,938	2,007	6,319,100	2,007
2022-10-13	1,930	1,937	1,906	1,906	1,998,700	1,906
2022-10-12	1,934	1,953	1,922	1,936	2,164,300	1,936
2022-10-11	1,946	1,958	1,924	1,932	3,149,600	1,932
2022-10-07	1,966	1,984	1,951	1,970	2,873,900	1,970
2022-10-06	1,951	1,983	1,951	1,976	2,397,500	1,976
2022-10-05	1,951	1,966	1,940	1,963	3,435,100	1,963
2022-10-04	1,913	1,938	1,889	1,938	3,211,600	1,938
2022-10-03	1,847	1,878	1,820	1,878	2,908,400	1,878
2022-09-30	1,876	1,903	1,853	1,866	6,031,200	1,866
2022-09-29	1,874	1,884	1,850	1,882	3,445,600	1,882
2022-09-28	1,862	1,887	1,830	1,859	3,829,800	1,859
2022-09-27	1,869	1,881	1,860	1,872	2,701,700	1,872
2022-09-26	1,879	1,881	1,841	1,847	3,477,700	1,847
2022-09-22	1,897	1,906	1,885	1,900	1,960,300	1,900
2022-09-21	1,925	1,937	1,904	1,910	2,545,000	1,910
2022-09-20	1,962	1,969	1,934	1,948	2,471,900	1,948
2022-09-16	1,961	1,966	1,936	1,936	2,797,900	1,936
2022-09-15	1,968	1,996	1,959	1,980	2,328,800	1,980
2022-09-14	1,966	1,985	1,955	1,960	3,905,600	1,960
2022-09-13	2,044	2,046	2,027	2,030	2,009,400	2,030
2022-09-12	2,025	2,041	2,020	2,041	2,022,600	2,041
2022-09-09	2,006	2,006	1,975	2,001	4,103,900	2,001
2022-09-08	1,953	1,980	1,949	1,973	2,621,800	1,973
2022-09-07	1,925	1,940	1,911	1,929	2,455,800	1,929
2022-09-06	1,954	1,956	1,929	1,931	1,608,100	1,931
2022-09-05	1,947	1,965	1,945	1,960	1,133,800	1,960
2022-09-02	1,961	1,966	1,942	1,957	1,843,900	1,957
2022-09-01	1,981	1,983	1,951	1,964	2,847,600	1,964
2022-08-31	1,950	1,981	1,950	1,974	4,640,200	1,974
2022-08-30	1,940	1,985	1,934	1,978	2,146,200	1,978
2022-08-29	1,951	1,961	1,924	1,924	3,005,700	1,924
2022-08-26	1,995	2,007	1,989	1,991	1,873,900	1,991
2022-08-25	1,996	2,001	1,989	1,994	1,330,800	1,994
2022-08-24	2,004	2,011	1,978	1,982	2,416,200	1,982
2022-08-23	2,044	2,052	2,002	2,002	2,316,300	2,002
2022-08-22	2,059	2,067	2,034	2,057	2,515,300	2,057
2022-08-19	2,117	2,131	2,082	2,085	3,789,000	2,085
2022-08-18	2,068	2,103	2,062	2,095	2,662,800	2,095
2022-08-17	2,072	2,114	2,061	2,103	3,903,400	2,103
2022-08-16	2,050	2,092	2,040	2,080	2,738,200	2,080
2022-08-15	2,048	2,053	2,028	2,034	1,973,600	2,034
2022-08-12	2,098	2,098	2,025	2,060	5,691,900	2,060
2022-08-10	2,031	2,045	2,017	2,027	3,738,100	2,027
2022-08-09	2,020	2,053	2,005	2,040	2,825,400	2,040
2022-08-08	2,043	2,047	1,980	2,001	4,141,700	2,001
2022-08-05	2,021	2,040	2,010	2,035	2,654,000	2,035
2022-08-04	2,021	2,021	2,008	2,020	2,108,000	2,020
2022-08-03	2,004	2,025	1,995	2,007	1,834,900	2,007
2022-08-02	1,993	2,003	1,983	1,990	1,876,900	1,990
2022-08-01	2,004	2,019	1,977	2,019	2,557,300	2,019
2022-07-29	2,000	2,013	1,980	2,002	2,565,900	2,002
2022-07-28	1,999	2,013	1,990	1,997	2,091,200	1,997
2022-07-27	1,979	1,999	1,978	1,989	1,991,300	1,989
2022-07-26	1,976	1,995	1,971	1,994	1,559,300	1,994
2022-07-25	1,969	1,997	1,968	1,989	1,956,700	1,989
2022-07-22	1,990	1,996	1,960	1,996	2,164,700	1,996
2022-07-21	1,952	1,981	1,950	1,980	2,552,500	1,980
2022-07-20	1,907	1,948	1,902	1,939	2,789,800	1,939
2022-07-19	1,881	1,898	1,867	1,885	2,302,400	1,885
2022-07-15	1,875	1,891	1,852	1,866	1,857,600	1,866
2022-07-14	1,866	1,875	1,847	1,868	2,515,800	1,868
2022-07-13	1,885	1,896	1,866	1,876	2,171,200	1,876
2022-07-12	1,916	1,923	1,886	1,889	3,286,000	1,889
2022-07-11	1,956	1,962	1,935	1,936	3,535,800	1,936
2022-07-08	1,972	1,975	1,946	1,954	4,257,400	1,954
2022-07-07	1,942	1,958	1,925	1,953	2,851,600	1,953
2022-07-06	1,905	1,938	1,905	1,928	2,781,600	1,928
2022-07-05	1,923	1,941	1,913	1,933	2,096,900	1,933
2022-07-04	1,881	1,907	1,874	1,899	2,187,700	1,899
2022-07-01	1,881	1,893	1,852	1,863	2,798,100	1,863
2022-06-30	1,932	1,937	1,870	1,876	4,338,300	1,876
2022-06-29	1,897	1,914	1,891	1,914	4,166,100	1,914
2022-06-28	1,916	1,937	1,908	1,936	2,882,900	1,936
2022-06-27	1,906	1,933	1,892	1,921	3,175,500	1,921
2022-06-24	1,894	1,925	1,871	1,909	2,829,500	1,909
2022-06-23	1,890	1,895	1,868	1,874	2,326,500	1,874
2022-06-22	1,886	1,888	1,856	1,865	2,020,100	1,865
2022-06-21	1,873	1,895	1,859	1,880	2,548,100	1,880
2022-06-20	1,883	1,883	1,822	1,847	2,517,200	1,847
2022-06-17	1,802	1,851	1,802	1,844	3,795,300	1,844
2022-06-16	1,910	1,913	1,854	1,854	2,364,800	1,854
2022-06-15	1,865	1,885	1,850	1,859	3,440,000	1,859
2022-06-14	1,853	1,862	1,822	1,849	4,876,500	1,849
2022-06-13	1,913	1,921	1,878	1,892	3,537,000	1,892
2022-06-10	1,971	1,971	1,942	1,949	4,076,800	1,949
2022-06-09	1,973	1,989	1,969	1,980	3,722,800	1,980
2022-06-08	1,970	1,974	1,951	1,964	4,581,200	1,964
2022-06-07	1,987	1,993	1,963	1,969	5,620,900	1,969
2022-06-06	2,014	2,031	2,003	2,020	2,678,900	2,020
2022-06-03	2,037	2,048	2,014	2,040	2,773,600	2,040
2022-06-02	2,016	2,016	1,982	1,997	2,336,200	1,997
2022-06-01	2,030	2,048	2,018	2,030	2,055,500	2,030
2022-05-31	2,044	2,055	2,022	2,024	5,688,400	2,024
2022-05-30	2,020	2,047	2,008	2,037	3,689,100	2,037
2022-05-27	2,030	2,031	1,995	2,002	2,273,800	2,002
2022-05-26	1,988	2,025	1,984	1,988	3,060,000	1,988
2022-05-25	1,990	2,019	1,984	1,992	3,726,500	1,992
2022-05-24	2,042	2,046	2,019	2,027	3,633,000	2,027
2022-05-23	2,028	2,059	2,003	2,045	3,244,000	2,045
2022-05-20	1,996	2,012	1,966	2,010	3,571,900	2,010
2022-05-19	1,955	1,997	1,936	1,972	5,736,200	1,972
2022-05-18	2,025	2,067	1,998	2,061	6,654,700	2,061
2022-05-17	1,979	2,004	1,955	1,975	5,012,700	1,975
2022-05-16	1,970	2,036	1,960	2,014	7,190,100	2,014
2022-05-13	1,871	1,973	1,851	1,894	12,856,700	1,894
2022-05-12	2,235	2,252	2,045	2,050	6,876,200	2,050
2022-05-11	2,257	2,294	2,225	2,274	4,448,300	2,274
2022-05-10	2,424	2,428	2,224	2,265	8,870,200	2,265
2022-05-09	2,431	2,885	2,344	2,440	33,059,000	2,440
2022-05-06	2,431	2,473	2,407	2,460	2,814,500	2,460
2022-05-02	2,383	2,434	2,371	2,431	2,472,700	2,431
2022-04-28	2,385	2,408	2,336	2,403	2,594,300	2,403
2022-04-27	2,368	2,385	2,325	2,379	3,212,200	2,379
2022-04-26	2,371	2,405	2,358	2,385	2,354,900	2,385
2022-04-25	2,331	2,376	2,328	2,347	2,431,600	2,347
2022-04-22	2,354	2,379	2,336	2,369	1,960,900	2,369
2022-04-21	2,375	2,398	2,361	2,376	2,362,400	2,376
2022-04-20	2,410	2,423	2,354	2,372	2,506,400	2,372
2022-04-19	2,429	2,436	2,391	2,404	1,521,600	2,404
2022-04-18	2,409	2,423	2,383	2,412	1,312,400	2,412
2022-04-15	2,402	2,448	2,380	2,444	1,334,600	2,444
2022-04-14	2,420	2,442	2,419	2,435	1,889,800	2,435
2022-04-13	2,369	2,410	2,349	2,407	2,050,600	2,407
2022-04-12	2,365	2,388	2,360	2,373	1,714,200	2,373
2022-04-11	2,393	2,397	2,355	2,367	1,986,400	2,367
2022-04-08	2,407	2,417	2,367	2,393	2,890,800	2,393
2022-04-07	2,373	2,396	2,354	2,384	2,378,700	2,384
2022-04-06	2,398	2,417	2,373	2,408	2,378,800	2,408
2022-04-05	2,421	2,432	2,401	2,418	2,758,700	2,418
2022-04-04	2,394	2,407	2,355	2,393	1,713,200	2,393
2022-04-01	2,398	2,400	2,336	2,381	3,422,500	2,381
2022-03-31	2,394	2,443	2,394	2,418	3,113,200	2,418
2022-03-30	2,441	2,452	2,390	2,440	2,931,600	2,440
2022-03-29	2,389	2,417	2,377	2,414	2,711,600	2,414
2022-03-28	2,397	2,398	2,361	2,373	1,829,700	2,373
2022-03-25	2,444	2,447	2,373	2,396	2,418,800	2,396
2022-03-24	2,383	2,430	2,376	2,426	2,654,400	2,426
2022-03-23	2,405	2,422	2,376	2,420	3,297,100	2,420
2022-03-22	2,334	2,374	2,326	2,364	3,414,200	2,364
2022-03-18	2,292	2,292	2,255	2,284	2,829,800	2,284
2022-03-17	2,335	2,337	2,259	2,276	2,482,000	2,276
2022-03-16	2,232	2,264	2,213	2,253	3,430,600	2,253
2022-03-15	2,131	2,193	2,131	2,191	2,466,600	2,191
2022-03-14	2,124	2,169	2,120	2,140	2,165,600	2,140
2022-03-11	2,123	2,124	2,067	2,095	3,528,800	2,095
2022-03-10	2,130	2,155	2,113	2,151	4,564,700	2,151
2022-03-09	2,068	2,068	1,995	2,013	3,441,900	2,013
2022-03-08	2,050	2,113	2,040	2,051	3,124,800	2,051
2022-03-07	2,081	2,104	2,064	2,093	3,159,200	2,093
2022-03-04	2,196	2,205	2,104	2,112	3,614,200	2,112
2022-03-03	2,202	2,223	2,183	2,192	1,746,100	2,192
2022-03-02	2,173	2,203	2,158	2,188	2,399,500	2,188
2022-03-01	2,201	2,224	2,191	2,209	2,943,400	2,209
2022-02-28	2,160	2,174	2,125	2,173	2,531,000	2,173
2022-02-25	2,150	2,176	2,125	2,165	3,193,000	2,165
2022-02-24	2,091	2,145	2,081	2,118	2,780,400	2,118
2022-02-22	2,087	2,122	2,065	2,115	2,515,700	2,115
2022-02-21	2,073	2,144	2,058	2,133	2,208,400	2,133
2022-02-18	2,063	2,121	2,063	2,098	3,240,100	2,098
2022-02-17	2,137	2,140	2,075	2,101	3,337,900	2,101
2022-02-16	2,147	2,158	2,131	2,146	3,231,600	2,146
2022-02-15	2,180	2,185	2,093	2,107	4,093,900	2,107
2022-02-14	2,214	2,229	2,160	2,171	3,806,500	2,171
2022-02-10	2,262	2,284	2,243	2,280	3,670,400	2,280
2022-02-09	2,254	2,274	2,236	2,237	4,078,400	2,237
2022-02-08	2,240	2,283	2,221	2,221	2,816,600	2,221
2022-02-07	2,274	2,294	2,232	2,256	4,371,300	2,256
2022-02-04	2,229	2,245	2,190	2,238	2,951,400	2,238
2022-02-03	2,238	2,271	2,221	2,251	2,123,900	2,251
2022-02-02	2,220	2,245	2,212	2,244	2,124,300	2,244
2022-02-01	2,202	2,259	2,190	2,206	2,252,400	2,206
2022-01-31	2,113	2,193	2,113	2,186	2,244,300	2,186
2022-01-28	2,145	2,164	2,111	2,155	2,692,700	2,155
2022-01-27	2,205	2,210	2,088	2,101	3,650,300	2,101
2022-01-26	2,166	2,214	2,166	2,207	2,678,200	2,207
2022-01-25	2,240	2,244	2,155	2,176	3,268,000	2,176
2022-01-24	2,254	2,257	2,226	2,255	1,989,100	2,255
2022-01-21	2,262	2,274	2,231	2,272	2,126,000	2,272
2022-01-20	2,259	2,304	2,239	2,297	2,592,000	2,297
2022-01-19	2,348	2,351	2,260	2,268	2,874,900	2,268
2022-01-18	2,387	2,391	2,343	2,361	1,809,200	2,361
2022-01-17	2,305	2,372	2,305	2,367	2,306,600	2,367
2022-01-14	2,325	2,342	2,301	2,315	3,150,200	2,315
2022-01-13	2,377	2,390	2,351	2,375	1,944,000	2,375
2022-01-12	2,351	2,398	2,350	2,397	4,294,300	2,397
2022-01-11	2,300	2,346	2,297	2,327	3,284,400	2,327
2022-01-07	2,310	2,347	2,286	2,295	2,932,400	2,295
2022-01-06	2,371	2,387	2,298	2,299	4,092,400	2,299
2022-01-05	2,475	2,484	2,423	2,431	2,526,500	2,431
2022-01-04	2,483	2,489	2,452	2,479	1,718,400	2,479

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

9613 (株)NTTデータグループ の時系列データ [2022年度]

9613 (株)NTTデータグループの時系列データ [2022年度]