データホライゾン(3628)の株価時系列情報
データホライゾン(3628)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,670 | 1,685 | 1,670 | 1,685 | 5,100 |
| 2008/12/29 | 1,620 | 1,675 | 1,620 | 1,650 | 1,800 |
| 2008/12/26 | 1,570 | 1,590 | 1,570 | 1,590 | 500 |
| 2008/12/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2008/12/24 | 1,500 | 1,570 | 1,500 | 1,570 | 3,700 |
| 2008/12/22 | 1,550 | 1,620 | 1,532 | 1,620 | 4,300 |
| 2008/12/19 | 1,530 | 1,530 | 1,500 | 1,500 | 3,200 |
| 2008/12/18 | 1,530 | 1,540 | 1,500 | 1,500 | 2,900 |
| 2008/12/17 | 1,520 | 1,520 | 1,500 | 1,506 | 3,500 |
| 2008/12/16 | 1,550 | 1,550 | 1,500 | 1,520 | 3,100 |
| 2008/12/15 | 1,501 | 1,561 | 1,501 | 1,510 | 600 |
| 2008/12/12 | 1,550 | 1,550 | 1,500 | 1,500 | 2,400 |
| 2008/12/11 | 1,575 | 1,575 | 1,550 | 1,550 | 1,000 |
| 2008/12/10 | 1,550 | 1,595 | 1,550 | 1,595 | 3,500 |
| 2008/12/09 | 1,590 | 1,600 | 1,503 | 1,550 | 2,800 |
| 2008/12/08 | 1,580 | 1,590 | 1,580 | 1,590 | 1,500 |
| 2008/12/05 | 1,599 | 1,599 | 1,580 | 1,590 | 2,400 |
| 2008/12/04 | 1,580 | 1,600 | 1,580 | 1,600 | 300 |
| 2008/12/03 | 1,580 | 1,600 | 1,580 | 1,580 | 1,200 |
| 2008/12/02 | 1,555 | 1,580 | 1,554 | 1,580 | 3,500 |
| 2008/12/01 | 1,580 | 1,600 | 1,551 | 1,600 | 2,200 |
| 2008/11/28 | 1,600 | 1,600 | 1,520 | 1,540 | 3,900 |
| 2008/11/27 | 1,631 | 1,631 | 1,580 | 1,600 | 4,600 |
| 2008/11/26 | 1,600 | 1,679 | 1,580 | 1,620 | 14,200 |
| 2008/11/25 | 1,460 | 1,580 | 1,460 | 1,580 | 28,900 |
| 2008/11/21 | 1,191 | 1,380 | 1,170 | 1,380 | 13,500 |
| 2008/11/20 | 1,130 | 1,180 | 1,100 | 1,180 | 2,200 |
| 2008/11/19 | 1,260 | 1,260 | 1,220 | 1,250 | 4,300 |
| 2008/11/18 | 1,309 | 1,335 | 1,300 | 1,300 | 900 |
| 2008/11/17 | 1,250 | 1,290 | 1,250 | 1,280 | 2,100 |
| 2008/11/14 | 1,250 | 1,270 | 1,240 | 1,240 | 4,600 |
| 2008/11/13 | 1,190 | 1,220 | 1,190 | 1,220 | 4,600 |
| 2008/11/12 | 1,150 | 1,185 | 1,150 | 1,185 | 1,900 |
| 2008/11/11 | 1,110 | 1,110 | 1,090 | 1,110 | 2,300 |
| 2008/11/10 | 1,100 | 1,140 | 1,020 | 1,090 | 1,500 |
| 2008/11/07 | 1,000 | 1,020 | 1,000 | 1,000 | 2,800 |
| 2008/11/06 | 1,129 | 1,129 | 1,030 | 1,070 | 1,500 |
| 2008/11/05 | 1,080 | 1,150 | 1,080 | 1,149 | 7,600 |
| 2008/11/04 | 1,040 | 1,100 | 1,040 | 1,100 | 1,200 |
| 2008/10/31 | 1,080 | 1,080 | 1,080 | 1,080 | 300 |
| 2008/10/30 | 910 | 1,060 | 910 | 1,060 | 2,600 |
| 2008/10/29 | 950 | 990 | 920 | 960 | 7,100 |
| 2008/10/28 | 880 | 900 | 870 | 890 | 4,900 |
| 2008/10/27 | 1,080 | 1,080 | 950 | 950 | 8,200 |
| 2008/10/24 | 1,051 | 1,080 | 1,051 | 1,080 | 400 |
| 2008/10/23 | 1,010 | 1,169 | 990 | 1,159 | 7,800 |
| 2008/10/22 | 1,230 | 1,230 | 1,130 | 1,150 | 2,100 |
| 2008/10/21 | 1,270 | 1,270 | 1,180 | 1,250 | 4,900 |
| 2008/10/20 | 1,180 | 1,230 | 1,100 | 1,230 | 6,800 |
| 2008/10/17 | 1,090 | 1,120 | 1,070 | 1,120 | 8,600 |
| 2008/10/16 | 981 | 1,040 | 980 | 1,030 | 6,300 |
| 2008/10/15 | 960 | 1,050 | 960 | 1,050 | 7,900 |
| 2008/10/14 | 930 | 950 | 930 | 950 | 4,100 |
| 2008/10/10 | 888 | 890 | 825 | 840 | 2,800 |
| 2008/10/09 | 815 | 880 | 805 | 868 | 3,300 |
| 2008/10/08 | 890 | 890 | 795 | 795 | 9,200 |
| 2008/10/07 | 800 | 960 | 799 | 895 | 29,600 |
| 2008/10/06 | 999 | 999 | 899 | 899 | 12,500 |
| 2008/10/03 | 1,100 | 1,100 | 980 | 999 | 13,000 |
| 2008/10/02 | 1,280 | 1,300 | 1,100 | 1,145 | 21,000 |
| 2008/10/01 | 1,360 | 1,365 | 1,290 | 1,300 | 15,200 |
| 2008/09/30 | 1,350 | 1,380 | 1,271 | 1,380 | 20,700 |
| 2008/09/29 | 1,600 | 1,600 | 1,470 | 1,470 | 35,000 |
| 2008/09/26 | 1,518 | 1,650 | 1,515 | 1,630 | 50,400 |
| 2008/09/25 | 1,533 | 1,600 | 1,465 | 1,465 | 17,300 |
| 2008/09/24 | 1,518 | 1,657 | 1,460 | 1,563 | 61,600 |
| 2008/09/22 | 1,740 | 1,748 | 1,502 | 1,540 | 98,800 |
| 2008/09/19 | 1,900 | 1,930 | 1,602 | 1,680 | 576,000 |