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 |
|---|---|---|---|---|---|
| 2018/12/28 | 705 | 705 | 691 | 700 | 2,300 |
| 2018/12/27 | 697 | 705 | 693 | 705 | 35,300 |
| 2018/12/26 | 675 | 700 | 672 | 685 | 6,300 |
| 2018/12/25 | 658 | 685 | 658 | 685 | 98,500 |
| 2018/12/21 | 756 | 760 | 715 | 718 | 16,000 |
| 2018/12/20 | 807 | 808 | 770 | 778 | 6,300 |
| 2018/12/19 | 819 | 819 | 806 | 808 | 2,700 |
| 2018/12/18 | 834 | 834 | 809 | 820 | 1,100 |
| 2018/12/17 | 810 | 838 | 810 | 838 | 2,400 |
| 2018/12/14 | 824 | 824 | 810 | 810 | 2,100 |
| 2018/12/13 | 820 | 824 | 800 | 824 | 2,000 |
| 2018/12/12 | 805 | 835 | 805 | 835 | 600 |
| 2018/12/11 | 872 | 872 | 771 | 805 | 12,600 |
| 2018/12/10 | 855 | 855 | 845 | 848 | 9,200 |
| 2018/12/07 | 875 | 875 | 855 | 860 | 6,200 |
| 2018/12/06 | 909 | 909 | 845 | 890 | 11,400 |
| 2018/12/05 | 920 | 920 | 905 | 909 | 2,500 |
| 2018/12/04 | 919 | 920 | 910 | 920 | 700 |
| 2018/12/03 | 920 | 924 | 909 | 910 | 8,200 |
| 2018/11/30 | 909 | 917 | 906 | 917 | 192,300 |
| 2018/11/29 | 939 | 939 | 919 | 924 | 5,900 |
| 2018/11/28 | 910 | 941 | 910 | 941 | 9,800 |
| 2018/11/27 | 910 | 910 | 907 | 908 | 1,900 |
| 2018/11/26 | 908 | 910 | 906 | 910 | 3,400 |
| 2018/11/22 | 927 | 927 | 911 | 914 | 6,200 |
| 2018/11/21 | 932 | 938 | 926 | 938 | 4,900 |
| 2018/11/20 | 946 | 946 | 942 | 945 | 1,300 |
| 2018/11/19 | 942 | 950 | 942 | 948 | 1,200 |
| 2018/11/16 | 959 | 959 | 945 | 945 | 2,400 |
| 2018/11/15 | 959 | 960 | 959 | 959 | 2,100 |
| 2018/11/14 | 964 | 964 | 954 | 963 | 800 |
| 2018/11/13 | 970 | 970 | 950 | 969 | 1,700 |
| 2018/11/12 | 987 | 987 | 975 | 975 | 6,600 |
| 2018/11/09 | 980 | 987 | 980 | 987 | 1,000 |
| 2018/11/08 | 990 | 990 | 975 | 980 | 2,600 |
| 2018/11/07 | 983 | 983 | 971 | 978 | 500 |
| 2018/11/06 | 990 | 990 | 963 | 984 | 3,900 |
| 2018/11/05 | 972 | 975 | 960 | 975 | 600 |
| 2018/11/02 | 959 | 987 | 959 | 972 | 3,700 |
| 2018/11/01 | 950 | 967 | 950 | 964 | 1,300 |
| 2018/10/31 | 954 | 967 | 932 | 955 | 2,800 |
| 2018/10/30 | 934 | 955 | 934 | 954 | 1,500 |
| 2018/10/29 | 940 | 940 | 939 | 940 | 2,700 |
| 2018/10/26 | 962 | 965 | 932 | 946 | 3,300 |
| 2018/10/25 | 975 | 975 | 935 | 962 | 7,500 |
| 2018/10/24 | 992 | 992 | 982 | 982 | 1,800 |
| 2018/10/23 | 992 | 995 | 985 | 992 | 3,700 |
| 2018/10/22 | 1,005 | 1,005 | 992 | 992 | 3,200 |
| 2018/10/19 | 1,002 | 1,004 | 995 | 1,002 | 2,300 |
| 2018/10/18 | 1,005 | 1,005 | 987 | 1,004 | 2,300 |
| 2018/10/17 | 1,006 | 1,006 | 985 | 995 | 5,000 |
| 2018/10/16 | 1,008 | 1,008 | 983 | 1,000 | 11,600 |
| 2018/10/15 | 982 | 989 | 978 | 982 | 5,700 |
| 2018/10/12 | 979 | 991 | 978 | 991 | 2,900 |
| 2018/10/11 | 976 | 977 | 975 | 977 | 6,300 |
| 2018/10/10 | 982 | 995 | 982 | 991 | 1,900 |
| 2018/10/09 | 987 | 992 | 977 | 986 | 800 |
| 2018/10/05 | 999 | 999 | 974 | 993 | 6,900 |
| 2018/10/04 | 994 | 1,002 | 994 | 999 | 3,200 |
| 2018/10/03 | 999 | 999 | 995 | 998 | 1,100 |
| 2018/10/02 | 1,005 | 1,009 | 996 | 998 | 1,900 |
| 2018/10/01 | 999 | 1,012 | 995 | 1,001 | 4,600 |
| 2018/09/28 | 1,000 | 1,011 | 998 | 1,007 | 2,800 |
| 2018/09/27 | 1,008 | 1,010 | 1,000 | 1,000 | 2,100 |
| 2018/09/26 | 1,010 | 1,012 | 1,000 | 1,010 | 3,200 |
| 2018/09/25 | 1,008 | 1,008 | 999 | 1,000 | 3,500 |
| 2018/09/21 | 1,003 | 1,007 | 986 | 999 | 3,300 |
| 2018/09/20 | 1,008 | 1,008 | 989 | 994 | 5,100 |
| 2018/09/19 | 1,037 | 1,037 | 1,009 | 1,009 | 6,100 |
| 2018/09/18 | 1,000 | 1,038 | 1,000 | 1,035 | 14,000 |
| 2018/09/14 | 970 | 990 | 968 | 989 | 9,500 |
| 2018/09/13 | 960 | 965 | 959 | 965 | 900 |
| 2018/09/12 | 960 | 965 | 958 | 965 | 800 |
| 2018/09/11 | 974 | 975 | 959 | 969 | 3,800 |
| 2018/09/10 | 965 | 965 | 956 | 965 | 1,200 |
| 2018/09/07 | 961 | 966 | 960 | 966 | 1,300 |
| 2018/09/06 | 971 | 971 | 961 | 970 | 500 |
| 2018/09/05 | 965 | 971 | 956 | 971 | 1,700 |
| 2018/09/04 | 971 | 971 | 960 | 971 | 1,300 |
| 2018/09/03 | 976 | 979 | 965 | 977 | 2,000 |
| 2018/08/31 | 969 | 971 | 962 | 965 | 1,000 |
| 2018/08/30 | 962 | 962 | 962 | 962 | 200 |
| 2018/08/29 | 942 | 969 | 942 | 956 | 8,200 |
| 2018/08/28 | 982 | 1,001 | 981 | 982 | 5,000 |
| 2018/08/27 | 1,000 | 1,010 | 998 | 1,002 | 6,000 |
| 2018/08/24 | 990 | 1,000 | 990 | 999 | 2,100 |
| 2018/08/23 | 988 | 992 | 988 | 990 | 1,900 |
| 2018/08/22 | 989 | 989 | 982 | 988 | 3,600 |
| 2018/08/21 | 994 | 994 | 989 | 990 | 2,500 |
| 2018/08/20 | 997 | 997 | 995 | 997 | 1,600 |
| 2018/08/17 | 1,000 | 1,000 | 999 | 999 | 2,500 |
| 2018/08/16 | 1,014 | 1,014 | 999 | 999 | 12,300 |
| 2018/08/15 | 1,003 | 1,014 | 999 | 1,014 | 2,500 |
| 2018/08/14 | 1,017 | 1,017 | 1,002 | 1,002 | 1,400 |
| 2018/08/13 | 1,035 | 1,035 | 1,000 | 1,018 | 3,700 |
| 2018/08/10 | 1,042 | 1,042 | 1,038 | 1,039 | 900 |
| 2018/08/09 | 1,045 | 1,045 | 1,041 | 1,042 | 700 |
| 2018/08/08 | 1,060 | 1,060 | 1,043 | 1,058 | 1,000 |
| 2018/08/07 | 1,061 | 1,077 | 1,042 | 1,050 | 4,000 |
| 2018/08/06 | 1,053 | 1,094 | 1,052 | 1,067 | 3,200 |
| 2018/08/03 | 1,060 | 1,060 | 1,053 | 1,053 | 1,400 |
| 2018/08/02 | 1,061 | 1,064 | 1,060 | 1,060 | 4,800 |
| 2018/08/01 | 1,050 | 1,061 | 1,050 | 1,061 | 6,500 |
| 2018/07/31 | 1,041 | 1,050 | 1,038 | 1,050 | 2,000 |
| 2018/07/30 | 1,059 | 1,063 | 1,039 | 1,041 | 5,600 |
| 2018/07/27 | 1,065 | 1,065 | 1,050 | 1,059 | 2,500 |
| 2018/07/26 | 1,068 | 1,068 | 1,041 | 1,067 | 5,300 |
| 2018/07/25 | 1,068 | 1,070 | 1,065 | 1,068 | 1,200 |
| 2018/07/24 | 1,066 | 1,075 | 1,066 | 1,068 | 6,100 |
| 2018/07/23 | 1,069 | 1,069 | 1,045 | 1,066 | 4,400 |
| 2018/07/20 | 1,049 | 1,070 | 1,041 | 1,070 | 8,500 |
| 2018/07/19 | 1,060 | 1,060 | 1,020 | 1,038 | 16,600 |
| 2018/07/18 | 1,057 | 1,090 | 1,050 | 1,050 | 7,000 |
| 2018/07/17 | 1,126 | 1,133 | 1,054 | 1,060 | 35,100 |
| 2018/07/13 | 969 | 991 | 969 | 991 | 10,200 |
| 2018/07/12 | 960 | 967 | 960 | 967 | 1,600 |
| 2018/07/11 | 970 | 970 | 956 | 960 | 2,200 |
| 2018/07/10 | 945 | 955 | 945 | 955 | 700 |
| 2018/07/09 | 944 | 960 | 944 | 959 | 600 |
| 2018/07/06 | 929 | 953 | 925 | 953 | 2,000 |
| 2018/07/05 | 940 | 946 | 921 | 944 | 5,900 |
| 2018/07/04 | 941 | 944 | 940 | 940 | 2,000 |
| 2018/07/03 | 945 | 948 | 943 | 944 | 1,600 |
| 2018/07/02 | 970 | 970 | 945 | 945 | 1,900 |
| 2018/06/29 | 955 | 960 | 940 | 960 | 1,500 |
| 2018/06/28 | 969 | 970 | 955 | 955 | 1,300 |
| 2018/06/27 | 940 | 959 | 940 | 955 | 1,900 |
| 2018/06/26 | 961 | 961 | 927 | 930 | 2,400 |
| 2018/06/25 | 957 | 957 | 930 | 946 | 9,600 |
| 2018/06/22 | 983 | 983 | 966 | 972 | 1,800 |
| 2018/06/21 | 975 | 983 | 962 | 983 | 4,700 |
| 2018/06/20 | 990 | 990 | 977 | 989 | 3,400 |
| 2018/06/19 | 999 | 1,000 | 995 | 995 | 4,100 |
| 2018/06/18 | 1,009 | 1,010 | 999 | 999 | 4,400 |
| 2018/06/15 | 1,000 | 1,009 | 1,000 | 1,009 | 500 |
| 2018/06/14 | 997 | 1,000 | 996 | 1,000 | 4,400 |
| 2018/06/13 | 1,000 | 1,000 | 998 | 998 | 4,900 |
| 2018/06/12 | 1,001 | 1,001 | 999 | 1,000 | 600 |
| 2018/06/11 | 1,010 | 1,010 | 998 | 1,008 | 1,300 |
| 2018/06/08 | 1,000 | 1,003 | 998 | 998 | 5,600 |
| 2018/06/07 | 999 | 1,005 | 999 | 1,005 | 4,000 |
| 2018/06/06 | 1,000 | 1,000 | 997 | 997 | 200 |
| 2018/06/05 | 1,009 | 1,015 | 1,000 | 1,000 | 900 |
| 2018/06/04 | 999 | 1,010 | 999 | 1,009 | 3,300 |
| 2018/06/01 | 1,011 | 1,032 | 990 | 990 | 10,900 |
| 2018/05/31 | 1,002 | 1,007 | 999 | 1,002 | 2,000 |
| 2018/05/30 | 1,002 | 1,002 | 996 | 1,002 | 1,600 |
| 2018/05/29 | 999 | 1,012 | 999 | 1,011 | 2,500 |
| 2018/05/28 | 995 | 996 | 986 | 996 | 3,700 |
| 2018/05/25 | 1,011 | 1,011 | 992 | 995 | 4,500 |
| 2018/05/24 | 1,000 | 1,000 | 996 | 996 | 1,100 |
| 2018/05/23 | 1,003 | 1,005 | 1,000 | 1,000 | 1,600 |
| 2018/05/22 | 1,001 | 1,010 | 1,001 | 1,002 | 3,600 |
| 2018/05/21 | 1,001 | 1,005 | 999 | 999 | 4,000 |
| 2018/05/18 | 998 | 1,009 | 998 | 999 | 13,100 |
| 2018/05/17 | 1,007 | 1,018 | 996 | 996 | 10,500 |
| 2018/05/16 | 1,019 | 1,019 | 1,005 | 1,005 | 800 |
| 2018/05/15 | 1,013 | 1,019 | 1,000 | 1,019 | 1,000 |
| 2018/05/14 | 996 | 1,021 | 996 | 1,013 | 4,300 |
| 2018/05/11 | 1,027 | 1,027 | 1,011 | 1,011 | 2,600 |
| 2018/05/10 | 1,019 | 1,027 | 1,019 | 1,027 | 1,700 |
| 2018/05/09 | 1,000 | 1,019 | 1,000 | 1,019 | 3,600 |
| 2018/05/08 | 1,007 | 1,007 | 1,002 | 1,006 | 800 |
| 2018/05/07 | 1,007 | 1,007 | 1,000 | 1,007 | 1,100 |
| 2018/05/02 | 1,000 | 1,008 | 995 | 1,007 | 500 |
| 2018/05/01 | 991 | 1,000 | 991 | 1,000 | 600 |
| 2018/04/27 | 1,010 | 1,010 | 991 | 991 | 1,900 |
| 2018/04/26 | 1,000 | 1,005 | 995 | 1,005 | 3,600 |
| 2018/04/25 | 990 | 999 | 985 | 999 | 1,600 |
| 2018/04/24 | 995 | 1,000 | 981 | 981 | 2,200 |
| 2018/04/23 | 996 | 1,005 | 993 | 999 | 1,300 |
| 2018/04/20 | 999 | 1,007 | 995 | 1,002 | 11,700 |
| 2018/04/19 | 994 | 1,010 | 994 | 1,010 | 500 |
| 2018/04/18 | 984 | 1,014 | 983 | 1,000 | 9,200 |
| 2018/04/17 | 1,010 | 1,010 | 1,005 | 1,005 | 1,900 |
| 2018/04/16 | 1,011 | 1,030 | 1,000 | 1,010 | 10,800 |
| 2018/04/13 | 1,055 | 1,059 | 1,055 | 1,055 | 1,200 |
| 2018/04/12 | 1,040 | 1,051 | 1,022 | 1,050 | 3,900 |
| 2018/04/11 | 1,059 | 1,060 | 1,059 | 1,060 | 1,600 |
| 2018/04/10 | 1,050 | 1,055 | 1,050 | 1,055 | 900 |
| 2018/04/09 | 1,055 | 1,055 | 1,031 | 1,042 | 2,300 |
| 2018/04/06 | 1,054 | 1,058 | 1,038 | 1,058 | 4,100 |
| 2018/04/05 | 1,040 | 1,054 | 1,020 | 1,054 | 1,000 |
| 2018/04/04 | 1,044 | 1,044 | 1,044 | 1,044 | 300 |
| 2018/04/03 | 1,022 | 1,043 | 1,021 | 1,025 | 1,000 |
| 2018/04/02 | 1,039 | 1,049 | 1,037 | 1,049 | 1,900 |
| 2018/03/30 | 1,032 | 1,039 | 1,010 | 1,039 | 4,100 |
| 2018/03/29 | 999 | 1,011 | 996 | 1,010 | 1,500 |
| 2018/03/28 | 991 | 1,000 | 990 | 1,000 | 4,300 |
| 2018/03/27 | 1,005 | 1,019 | 995 | 1,019 | 6,100 |
| 2018/03/26 | 970 | 1,004 | 970 | 995 | 22,400 |
| 2018/03/23 | 1,071 | 1,084 | 1,000 | 1,030 | 14,100 |
| 2018/03/22 | 1,082 | 1,093 | 1,075 | 1,090 | 1,200 |
| 2018/03/20 | 1,080 | 1,095 | 1,075 | 1,089 | 8,100 |
| 2018/03/19 | 1,090 | 1,108 | 1,087 | 1,087 | 4,200 |
| 2018/03/16 | 1,110 | 1,110 | 1,094 | 1,094 | 4,400 |
| 2018/03/15 | 1,110 | 1,121 | 1,089 | 1,105 | 11,000 |
| 2018/03/14 | 1,112 | 1,122 | 1,101 | 1,108 | 2,900 |
| 2018/03/13 | 1,107 | 1,129 | 1,090 | 1,118 | 16,100 |
| 2018/03/12 | 1,115 | 1,132 | 1,080 | 1,103 | 15,300 |
| 2018/03/09 | 1,117 | 1,134 | 1,105 | 1,115 | 10,000 |
| 2018/03/08 | 1,124 | 1,135 | 1,117 | 1,127 | 15,600 |
| 2018/03/07 | 1,124 | 1,124 | 1,102 | 1,122 | 1,500 |
| 2018/03/06 | 1,101 | 1,125 | 1,092 | 1,124 | 20,300 |
| 2018/03/05 | 1,068 | 1,099 | 1,068 | 1,092 | 7,100 |
| 2018/03/02 | 1,053 | 1,090 | 1,040 | 1,074 | 6,900 |
| 2018/03/01 | 1,089 | 1,089 | 1,053 | 1,070 | 5,400 |
| 2018/02/28 | 1,104 | 1,111 | 1,051 | 1,106 | 11,600 |
| 2018/02/27 | 1,023 | 1,119 | 1,023 | 1,110 | 27,400 |
| 2018/02/26 | 1,006 | 1,015 | 1,001 | 1,007 | 7,500 |
| 2018/02/23 | 1,025 | 1,029 | 1,006 | 1,006 | 3,000 |
| 2018/02/22 | 1,025 | 1,030 | 1,005 | 1,005 | 4,600 |
| 2018/02/21 | 1,022 | 1,045 | 1,021 | 1,022 | 3,100 |
| 2018/02/20 | 1,020 | 1,030 | 1,015 | 1,030 | 4,200 |
| 2018/02/19 | 1,005 | 1,040 | 991 | 1,040 | 15,400 |
| 2018/02/16 | 1,000 | 1,001 | 990 | 1,000 | 8,200 |
| 2018/02/15 | 1,020 | 1,020 | 989 | 990 | 2,400 |
| 2018/02/14 | 1,000 | 1,008 | 983 | 990 | 5,500 |
| 2018/02/13 | 1,022 | 1,033 | 980 | 980 | 4,800 |
| 2018/02/09 | 987 | 999 | 980 | 999 | 15,600 |
| 2018/02/08 | 972 | 1,035 | 972 | 1,022 | 19,900 |
| 2018/02/07 | 1,001 | 1,015 | 950 | 980 | 11,000 |
| 2018/02/06 | 1,010 | 1,017 | 930 | 971 | 56,000 |
| 2018/02/05 | 1,032 | 1,047 | 1,010 | 1,018 | 12,500 |
| 2018/02/02 | 1,081 | 1,081 | 1,046 | 1,070 | 6,100 |
| 2018/02/01 | 1,071 | 1,085 | 1,070 | 1,082 | 1,800 |
| 2018/01/31 | 1,053 | 1,098 | 1,031 | 1,098 | 11,700 |
| 2018/01/30 | 1,061 | 1,071 | 1,051 | 1,070 | 8,400 |
| 2018/01/29 | 1,066 | 1,073 | 1,053 | 1,068 | 8,300 |
| 2018/01/26 | 1,081 | 1,081 | 1,067 | 1,073 | 18,600 |
| 2018/01/25 | 1,132 | 1,134 | 1,078 | 1,105 | 12,000 |
| 2018/01/24 | 1,150 | 1,155 | 1,127 | 1,130 | 8,900 |
| 2018/01/23 | 1,080 | 1,230 | 1,080 | 1,120 | 102,000 |
| 2018/01/22 | 1,020 | 1,073 | 1,020 | 1,068 | 25,800 |
| 2018/01/19 | 1,007 | 1,030 | 1,006 | 1,020 | 16,400 |
| 2018/01/18 | 1,006 | 1,035 | 1,006 | 1,006 | 37,800 |
| 2018/01/17 | 1,005 | 1,023 | 968 | 1,013 | 157,500 |
| 2018/01/16 | 1,065 | 1,065 | 1,050 | 1,065 | 365,900 |
| 2018/01/15 | 915 | 915 | 915 | 915 | 15,100 |
| 2018/01/12 | 770 | 770 | 752 | 765 | 9,500 |
| 2018/01/11 | 748 | 760 | 746 | 760 | 7,500 |
| 2018/01/10 | 760 | 760 | 738 | 743 | 13,600 |
| 2018/01/09 | 750 | 769 | 750 | 760 | 10,300 |
| 2018/01/05 | 735 | 744 | 735 | 740 | 5,400 |
| 2018/01/04 | 733 | 740 | 733 | 738 | 4,500 |