日創グループ(3440)の株価時系列情報
日創グループ(3440)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 32,200 | 32,200 | 32,200 | 32,200 | 1 |
| 2010/12/29 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/12/28 | 30,504 | 30,504 | 30,504 | 30,504 | 1 |
| 2010/12/27 | 0 | 0 | 0 | 30,700 | 0 |
| 2010/12/24 | 30,104 | 30,704 | 30,104 | 30,704 | 3 |
| 2010/12/22 | 30,704 | 30,704 | 30,704 | 30,704 | 1 |
| 2010/12/21 | 30,048 | 30,048 | 30,048 | 30,048 | 2 |
| 2010/12/20 | 32,152 | 32,152 | 29,704 | 29,704 | 16 |
| 2010/12/17 | 32,848 | 34,952 | 32,848 | 34,952 | 5 |
| 2010/12/16 | 33,552 | 33,552 | 33,552 | 33,552 | 1 |
| 2010/12/15 | 0 | 0 | 0 | 39,850 | 0 |
| 2010/12/14 | 39,848 | 39,848 | 39,848 | 39,848 | 9 |
| 2010/12/13 | 34,952 | 38,448 | 34,952 | 38,448 | 8 |
| 2010/12/10 | 0 | 0 | 0 | 31,450 | 0 |
| 2010/12/09 | 32,200 | 32,304 | 30,048 | 31,448 | 8 |
| 2010/12/08 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/12/03 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/11/26 | 28,704 | 28,704 | 28,704 | 28,704 | 9 |
| 2010/11/25 | 28,704 | 28,704 | 28,704 | 28,704 | 1 |
| 2010/11/24 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 28,700 | 0 |
| 2010/11/18 | 28,704 | 28,704 | 28,704 | 28,704 | 6 |
| 2010/11/17 | 28,704 | 28,704 | 28,704 | 28,704 | 10 |
| 2010/11/16 | 29,104 | 29,104 | 29,104 | 29,104 | 1 |
| 2010/11/15 | 29,504 | 29,504 | 29,504 | 29,504 | 2 |
| 2010/11/12 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2010/11/11 | 30,448 | 30,448 | 30,448 | 30,448 | 3 |
| 2010/11/10 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/11/09 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/11/08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/11/05 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/10/20 | 28,504 | 28,504 | 28,504 | 28,504 | 2 |
| 2010/10/19 | 28,104 | 28,104 | 28,104 | 28,104 | 1 |
| 2010/10/18 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2010/10/15 | 0 | 0 | 0 | 31,000 | 0 |
| 2010/10/14 | 30,904 | 31,000 | 30,904 | 31,000 | 5 |
| 2010/10/13 | 30,904 | 30,904 | 30,904 | 30,904 | 2 |
| 2010/10/12 | 29,400 | 29,400 | 29,400 | 29,400 | 1 |
| 2010/10/08 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/10/07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/10/06 | 26,512 | 26,512 | 26,512 | 26,512 | 5 |
| 2010/10/05 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/10/04 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
| 2010/10/01 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/09/30 | 29,504 | 29,504 | 29,504 | 29,504 | 2 |
| 2010/09/29 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/09/28 | 29,504 | 29,504 | 29,504 | 29,504 | 4 |
| 2010/09/27 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/09/24 | 29,504 | 29,504 | 29,504 | 29,504 | 3 |
| 2010/09/22 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/09/17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2010/09/16 | 30,904 | 30,904 | 30,904 | 30,904 | 3 |
| 2010/09/15 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/09/09 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2010/09/08 | 28,504 | 28,504 | 28,504 | 28,504 | 4 |
| 2010/09/07 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/09/01 | 27,504 | 27,504 | 27,504 | 27,504 | 1 |
| 2010/08/31 | 27,504 | 27,504 | 27,504 | 27,504 | 1 |
| 2010/08/30 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/08/25 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/08/24 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2010/08/23 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2010/08/20 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/08/18 | 30,104 | 30,104 | 30,104 | 30,104 | 1 |
| 2010/08/17 | 0 | 0 | 0 | 30,050 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 30,050 | 0 |
| 2010/08/13 | 33,000 | 33,000 | 30,048 | 30,048 | 2 |
| 2010/08/12 | 33,000 | 33,000 | 33,000 | 33,000 | 8 |
| 2010/08/11 | 32,600 | 32,704 | 32,504 | 32,704 | 11 |
| 2010/08/10 | 31,904 | 31,904 | 31,904 | 31,904 | 2 |
| 2010/08/09 | 32,504 | 32,504 | 31,904 | 31,904 | 4 |
| 2010/08/06 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/08/04 | 32,504 | 32,504 | 32,504 | 32,504 | 1 |
| 2010/08/03 | 0 | 0 | 0 | 32,800 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 32,800 | 0 |
| 2010/07/30 | 30,000 | 32,800 | 30,000 | 32,800 | 6 |
| 2010/07/29 | 28,600 | 30,800 | 28,600 | 28,904 | 8 |
| 2010/07/28 | 0 | 0 | 0 | 29,100 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 29,100 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 29,100 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 29,100 | 0 |
| 2010/07/22 | 28,904 | 29,104 | 28,904 | 29,104 | 2 |
| 2010/07/21 | 30,352 | 30,800 | 30,104 | 30,104 | 7 |
| 2010/07/20 | 30,352 | 30,352 | 30,352 | 30,352 | 7 |
| 2010/07/16 | 30,200 | 31,048 | 28,152 | 28,152 | 10 |
| 2010/07/15 | 28,704 | 28,704 | 28,704 | 28,704 | 2 |
| 2010/07/14 | 30,400 | 32,504 | 30,400 | 32,504 | 4 |
| 2010/07/13 | 30,352 | 30,352 | 30,352 | 30,352 | 3 |
| 2010/07/12 | 30,352 | 30,352 | 30,352 | 30,352 | 3 |
| 2010/07/09 | 28,904 | 28,904 | 28,904 | 28,904 | 2 |
| 2010/07/08 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/07 | 31,504 | 31,504 | 31,504 | 31,504 | 3 |
| 2010/07/06 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/30 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2010/06/29 | 31,000 | 31,000 | 31,000 | 31,000 | 15 |
| 2010/06/28 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2010/06/25 | 28,704 | 30,504 | 28,704 | 30,504 | 7 |
| 2010/06/24 | 30,000 | 30,400 | 30,000 | 30,400 | 10 |
| 2010/06/23 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2010/06/22 | 32,000 | 32,000 | 30,600 | 30,600 | 4 |
| 2010/06/21 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2010/06/18 | 32,000 | 32,000 | 32,000 | 32,000 | 8 |
| 2010/06/17 | 31,000 | 31,000 | 31,000 | 31,000 | 3 |
| 2010/06/16 | 30,104 | 30,104 | 30,104 | 30,104 | 2 |
| 2010/06/15 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2010/06/14 | 33,104 | 33,104 | 33,104 | 33,104 | 2 |
| 2010/06/11 | 31,504 | 31,504 | 31,504 | 31,504 | 1 |
| 2010/06/10 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/05/31 | 33,000 | 33,000 | 30,000 | 30,000 | 9 |
| 2010/05/28 | 30,304 | 30,304 | 30,304 | 30,304 | 1 |
| 2010/05/27 | 0 | 0 | 0 | 32,400 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 32,400 | 0 |
| 2010/05/25 | 31,000 | 32,400 | 31,000 | 32,400 | 10 |
| 2010/05/24 | 0 | 0 | 0 | 32,400 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 32,400 | 0 |
| 2010/05/20 | 32,400 | 32,400 | 32,400 | 32,400 | 1 |
| 2010/05/19 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/05/18 | 32,504 | 32,504 | 32,504 | 32,504 | 1 |
| 2010/05/17 | 0 | 0 | 0 | 34,300 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 34,300 | 0 |
| 2010/05/13 | 34,304 | 34,304 | 34,304 | 34,304 | 2 |
| 2010/05/12 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2010/05/11 | 34,704 | 34,704 | 34,704 | 34,704 | 1 |
| 2010/05/10 | 31,304 | 31,304 | 31,304 | 31,304 | 1 |
| 2010/05/07 | 0 | 0 | 0 | 35,500 | 0 |
| 2010/05/06 | 35,504 | 35,504 | 35,504 | 35,504 | 1 |
| 2010/04/30 | 35,504 | 35,504 | 34,504 | 35,504 | 10 |
| 2010/04/28 | 32,104 | 34,800 | 32,000 | 34,800 | 13 |
| 2010/04/27 | 0 | 0 | 0 | 34,800 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 34,800 | 0 |
| 2010/04/23 | 34,800 | 34,800 | 34,800 | 34,800 | 5 |
| 2010/04/22 | 31,000 | 31,800 | 31,000 | 31,800 | 5 |
| 2010/04/21 | 0 | 0 | 0 | 31,700 | 0 |
| 2010/04/20 | 30,504 | 31,704 | 30,504 | 31,704 | 3 |
| 2010/04/19 | 34,000 | 34,000 | 34,000 | 34,000 | 2 |
| 2010/04/16 | 30,000 | 31,504 | 30,000 | 31,504 | 4 |
| 2010/04/15 | 0 | 0 | 0 | 29,800 | 0 |
| 2010/04/14 | 30,504 | 31,000 | 29,800 | 29,800 | 11 |
| 2010/04/13 | 29,600 | 30,104 | 29,600 | 30,000 | 15 |
| 2010/04/12 | 29,992 | 30,000 | 29,992 | 30,000 | 4 |
| 2010/04/09 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/04/06 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/04/05 | 29,904 | 30,000 | 29,888 | 30,000 | 26 |
| 2010/04/02 | 27,000 | 29,904 | 27,000 | 29,904 | 10 |
| 2010/04/01 | 27,504 | 27,504 | 27,504 | 27,504 | 20 |
| 2010/03/31 | 28,000 | 28,000 | 27,200 | 28,000 | 15 |
| 2010/03/30 | 28,704 | 28,704 | 28,200 | 28,200 | 9 |
| 2010/03/29 | 28,704 | 28,704 | 28,704 | 28,704 | 4 |
| 2010/03/25 | 29,000 | 29,000 | 28,712 | 28,712 | 3 |
| 2010/03/24 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/03/18 | 30,000 | 30,000 | 30,000 | 30,000 | 16 |
| 2010/03/17 | 29,304 | 29,304 | 29,304 | 29,304 | 3 |
| 2010/03/15 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/03/11 | 30,000 | 30,000 | 29,000 | 29,000 | 5 |
| 2010/03/10 | 29,504 | 29,504 | 29,504 | 29,504 | 2 |
| 2010/03/09 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/03/08 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2010/03/03 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
| 2010/03/01 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2010/02/24 | 27,904 | 27,904 | 27,904 | 27,904 | 4 |
| 2010/02/19 | 31,504 | 31,504 | 31,504 | 31,504 | 1 |
| 2010/02/18 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2010/02/17 | 30,504 | 30,504 | 30,504 | 30,504 | 3 |
| 2010/02/16 | 29,904 | 29,904 | 29,904 | 29,904 | 2 |
| 2010/02/15 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2010/02/12 | 31,504 | 31,504 | 31,504 | 31,504 | 3 |
| 2010/02/09 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/02/08 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/02/04 | 27,128 | 31,000 | 27,128 | 30,000 | 6 |
| 2010/02/03 | 29,704 | 29,904 | 29,704 | 29,904 | 5 |
| 2010/02/02 | 29,800 | 29,800 | 29,800 | 29,800 | 3 |
| 2010/02/01 | 26,952 | 29,448 | 26,952 | 29,448 | 3 |
| 2010/01/29 | 26,808 | 26,808 | 26,808 | 26,808 | 1 |
| 2010/01/22 | 27,304 | 27,304 | 27,304 | 27,304 | 7 |
| 2010/01/21 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/01/13 | 27,472 | 27,472 | 26,504 | 26,600 | 7 |
| 2010/01/12 | 27,200 | 27,200 | 27,200 | 27,200 | 13 |
| 2010/01/07 | 31,104 | 31,104 | 31,104 | 31,104 | 1 |
| 2010/01/06 | 27,904 | 27,904 | 27,904 | 27,904 | 2 |
| 2010/01/04 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |