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 |
---|---|---|---|---|---|
2011/12/30 | 410 | 418 | 410 | 413 | 1,600 |
2011/12/29 | 405 | 410 | 405 | 410 | 1,200 |
2011/12/28 | 405 | 407 | 405 | 405 | 1,600 |
2011/12/27 | 413 | 417 | 404 | 404 | 8,700 |
2011/12/26 | 426 | 426 | 417 | 417 | 2,100 |
2011/12/22 | 427 | 427 | 418 | 419 | 4,900 |
2011/12/21 | 430 | 447 | 423 | 427 | 8,100 |
2011/12/20 | 413 | 428 | 407 | 428 | 7,800 |
2011/12/19 | 405 | 410 | 402 | 405 | 3,200 |
2011/12/16 | 419 | 424 | 402 | 404 | 8,600 |
2011/12/15 | 403 | 430 | 403 | 411 | 20,300 |
2011/12/14 | 401 | 405 | 401 | 403 | 1,800 |
2011/12/13 | 400 | 402 | 399 | 402 | 6,500 |
2011/12/12 | 399 | 410 | 399 | 401 | 29,800 |
2011/12/09 | 400 | 400 | 398 | 398 | 7,600 |
2011/12/08 | 399 | 400 | 398 | 400 | 4,000 |
2011/12/07 | 399 | 402 | 399 | 400 | 1,700 |
2011/12/06 | 399 | 399 | 395 | 399 | 1,700 |
2011/12/05 | 400 | 402 | 398 | 399 | 8,500 |
2011/12/02 | 401 | 401 | 399 | 400 | 3,600 |
2011/12/01 | 400 | 415 | 400 | 402 | 14,800 |
2011/11/30 | 400 | 400 | 400 | 400 | 2,200 |
2011/11/29 | 394 | 400 | 394 | 400 | 1,300 |
2011/11/28 | 395 | 400 | 392 | 392 | 2,500 |
2011/11/25 | 389 | 397 | 388 | 397 | 1,400 |
2011/11/24 | 400 | 400 | 394 | 395 | 1,500 |
2011/11/22 | 400 | 400 | 391 | 395 | 1,200 |
2011/11/21 | 400 | 400 | 400 | 400 | 100 |
2011/11/18 | 398 | 398 | 398 | 398 | 700 |
2011/11/17 | 400 | 400 | 399 | 399 | 3,400 |
2011/11/16 | 397 | 400 | 396 | 400 | 6,800 |
2011/11/15 | 400 | 400 | 398 | 400 | 2,500 |
2011/11/14 | 400 | 401 | 400 | 400 | 1,300 |
2011/11/11 | 404 | 404 | 396 | 400 | 3,200 |
2011/11/10 | 412 | 412 | 400 | 405 | 3,000 |
2011/11/09 | 406 | 406 | 406 | 406 | 19,300 |
2011/11/08 | 404 | 406 | 404 | 406 | 2,100 |
2011/11/07 | 405 | 412 | 404 | 405 | 2,900 |
2011/11/04 | 407 | 414 | 407 | 414 | 500 |
2011/11/02 | 409 | 409 | 405 | 405 | 600 |
2011/11/01 | 0 | 0 | 0 | 412 | 0 |
2011/10/31 | 410 | 415 | 409 | 412 | 1,100 |
2011/10/28 | 415 | 415 | 411 | 414 | 1,300 |
2011/10/27 | 398 | 415 | 398 | 415 | 3,200 |
2011/10/26 | 400 | 405 | 400 | 405 | 800 |
2011/10/25 | 403 | 403 | 400 | 400 | 5,200 |
2011/10/24 | 412 | 412 | 406 | 406 | 300 |
2011/10/21 | 403 | 404 | 403 | 404 | 1,400 |
2011/10/20 | 407 | 409 | 405 | 405 | 1,500 |
2011/10/19 | 410 | 415 | 407 | 407 | 900 |
2011/10/18 | 403 | 415 | 403 | 404 | 1,400 |
2011/10/17 | 415 | 415 | 415 | 415 | 400 |
2011/10/14 | 408 | 410 | 400 | 410 | 3,100 |
2011/10/13 | 400 | 401 | 400 | 401 | 2,100 |
2011/10/12 | 409 | 410 | 400 | 400 | 900 |
2011/10/11 | 394 | 404 | 394 | 404 | 200 |
2011/10/07 | 406 | 406 | 394 | 394 | 3,400 |
2011/10/06 | 383 | 399 | 373 | 399 | 8,400 |
2011/10/05 | 408 | 412 | 397 | 399 | 10,100 |
2011/10/04 | 406 | 414 | 406 | 414 | 3,400 |
2011/10/03 | 417 | 417 | 412 | 412 | 1,900 |
2011/09/30 | 412 | 415 | 412 | 415 | 1,300 |
2011/09/29 | 408 | 408 | 404 | 408 | 1,400 |
2011/09/28 | 408 | 420 | 405 | 409 | 2,000 |
2011/09/27 | 412 | 420 | 405 | 411 | 2,300 |
2011/09/26 | 410 | 411 | 396 | 410 | 10,500 |
2011/09/22 | 407 | 437 | 407 | 415 | 26,200 |
2011/09/21 | 426 | 465 | 419 | 455 | 20,100 |
2011/09/20 | 404 | 415 | 402 | 411 | 5,500 |
2011/09/16 | 400 | 405 | 398 | 405 | 3,100 |
2011/09/15 | 405 | 405 | 397 | 403 | 2,700 |
2011/09/14 | 404 | 406 | 398 | 401 | 2,200 |
2011/09/13 | 405 | 405 | 403 | 404 | 1,000 |
2011/09/12 | 405 | 410 | 405 | 405 | 1,900 |
2011/09/09 | 417 | 417 | 407 | 408 | 6,700 |
2011/09/08 | 410 | 415 | 406 | 409 | 10,100 |
2011/09/07 | 408 | 418 | 408 | 412 | 3,200 |
2011/09/06 | 427 | 427 | 405 | 407 | 9,000 |
2011/09/05 | 427 | 429 | 427 | 427 | 1,500 |
2011/09/02 | 420 | 425 | 420 | 425 | 1,500 |
2011/09/01 | 422 | 429 | 420 | 420 | 2,900 |
2011/08/31 | 426 | 426 | 421 | 422 | 1,700 |
2011/08/30 | 420 | 425 | 420 | 420 | 5,600 |
2011/08/29 | 426 | 426 | 420 | 420 | 900 |
2011/08/26 | 424 | 424 | 419 | 420 | 900 |
2011/08/25 | 435 | 435 | 417 | 418 | 2,300 |
2011/08/24 | 427 | 435 | 426 | 435 | 2,900 |
2011/08/23 | 435 | 435 | 428 | 428 | 4,900 |
2011/08/22 | 440 | 440 | 435 | 435 | 1,200 |
2011/08/19 | 438 | 443 | 430 | 443 | 2,700 |
2011/08/18 | 458 | 458 | 442 | 450 | 2,700 |
2011/08/17 | 449 | 450 | 449 | 450 | 1,600 |
2011/08/16 | 441 | 445 | 441 | 445 | 1,000 |
2011/08/15 | 460 | 460 | 445 | 445 | 500 |
2011/08/12 | 460 | 460 | 460 | 460 | 400 |
2011/08/11 | 452 | 467 | 452 | 467 | 600 |
2011/08/10 | 462 | 468 | 458 | 463 | 3,600 |
2011/08/09 | 445 | 445 | 405 | 430 | 10,700 |
2011/08/08 | 456 | 461 | 450 | 461 | 7,500 |
2011/08/05 | 468 | 480 | 452 | 480 | 22,200 |
2011/08/04 | 493 | 493 | 490 | 490 | 1,700 |
2011/08/03 | 515 | 515 | 466 | 491 | 19,100 |
2011/08/02 | 523 | 526 | 521 | 526 | 1,700 |
2011/08/01 | 529 | 529 | 525 | 525 | 900 |
2011/07/29 | 521 | 521 | 519 | 519 | 1,900 |
2011/07/28 | 523 | 523 | 522 | 522 | 1,000 |
2011/07/27 | 525 | 530 | 524 | 530 | 6,600 |
2011/07/26 | 530 | 530 | 530 | 530 | 1,200 |
2011/07/25 | 523 | 539 | 523 | 529 | 5,000 |
2011/07/22 | 528 | 530 | 528 | 529 | 5,000 |
2011/07/21 | 530 | 530 | 528 | 528 | 2,700 |
2011/07/20 | 530 | 530 | 526 | 530 | 5,100 |
2011/07/19 | 521 | 523 | 521 | 523 | 2,800 |
2011/07/15 | 534 | 534 | 528 | 528 | 2,500 |
2011/07/14 | 535 | 535 | 531 | 534 | 4,000 |
2011/07/13 | 531 | 543 | 531 | 538 | 5,600 |
2011/07/12 | 543 | 543 | 540 | 541 | 9,600 |
2011/07/11 | 550 | 550 | 535 | 541 | 6,200 |
2011/07/08 | 532 | 550 | 527 | 549 | 12,900 |
2011/07/07 | 527 | 530 | 525 | 527 | 4,200 |
2011/07/06 | 526 | 527 | 526 | 526 | 1,900 |
2011/07/05 | 532 | 535 | 525 | 527 | 15,900 |
2011/07/04 | 530 | 532 | 529 | 530 | 9,100 |
2011/07/01 | 530 | 530 | 527 | 530 | 10,800 |
2011/06/30 | 530 | 534 | 524 | 526 | 14,600 |
2011/06/29 | 530 | 534 | 529 | 530 | 9,000 |
2011/06/28 | 530 | 530 | 530 | 530 | 5,900 |
2011/06/27 | 524 | 530 | 521 | 529 | 2,700 |
2011/06/24 | 530 | 534 | 524 | 527 | 7,100 |
2011/06/23 | 529 | 530 | 525 | 525 | 7,800 |
2011/06/22 | 529 | 530 | 520 | 520 | 7,700 |
2011/06/21 | 506 | 530 | 506 | 519 | 18,800 |
2011/06/20 | 525 | 525 | 505 | 505 | 4,900 |
2011/06/17 | 525 | 530 | 522 | 522 | 4,400 |
2011/06/16 | 520 | 530 | 520 | 526 | 4,600 |
2011/06/15 | 523 | 527 | 520 | 525 | 2,200 |
2011/06/14 | 530 | 540 | 523 | 524 | 17,700 |
2011/06/13 | 530 | 530 | 530 | 530 | 11,600 |
2011/06/10 | 530 | 530 | 530 | 530 | 1,600 |
2011/06/09 | 521 | 522 | 519 | 522 | 2,600 |
2011/06/08 | 521 | 521 | 521 | 521 | 1,000 |
2011/06/07 | 520 | 520 | 520 | 520 | 200 |
2011/06/06 | 521 | 521 | 520 | 520 | 1,600 |
2011/06/03 | 528 | 528 | 522 | 522 | 1,800 |
2011/06/02 | 530 | 534 | 529 | 531 | 3,700 |
2011/06/01 | 530 | 530 | 527 | 530 | 4,800 |
2011/05/31 | 528 | 530 | 521 | 529 | 1,000 |
2011/05/30 | 518 | 530 | 516 | 525 | 5,000 |
2011/05/27 | 531 | 535 | 520 | 528 | 10,000 |
2011/05/26 | 538 | 545 | 538 | 541 | 700 |
2011/05/25 | 560 | 560 | 540 | 545 | 2,100 |
2011/05/24 | 546 | 550 | 546 | 550 | 700 |
2011/05/23 | 556 | 556 | 551 | 551 | 1,300 |
2011/05/20 | 557 | 557 | 557 | 557 | 300 |
2011/05/19 | 556 | 556 | 556 | 556 | 400 |
2011/05/18 | 555 | 556 | 555 | 556 | 1,300 |
2011/05/17 | 561 | 561 | 555 | 555 | 1,500 |
2011/05/16 | 564 | 568 | 561 | 561 | 2,500 |
2011/05/13 | 580 | 580 | 568 | 580 | 4,000 |
2011/05/12 | 580 | 580 | 578 | 580 | 11,700 |
2011/05/11 | 605 | 610 | 586 | 588 | 10,400 |
2011/05/10 | 620 | 641 | 620 | 625 | 16,700 |
2011/05/09 | 590 | 600 | 590 | 600 | 24,800 |
2011/05/06 | 592 | 592 | 584 | 592 | 1,400 |
2011/05/02 | 595 | 595 | 582 | 591 | 1,800 |
2011/04/28 | 588 | 593 | 578 | 593 | 800 |
2011/04/27 | 587 | 587 | 578 | 587 | 1,400 |
2011/04/26 | 585 | 590 | 581 | 587 | 2,900 |
2011/04/25 | 590 | 590 | 585 | 585 | 2,500 |
2011/04/22 | 583 | 592 | 583 | 590 | 1,100 |
2011/04/21 | 585 | 592 | 580 | 592 | 2,400 |
2011/04/20 | 593 | 595 | 585 | 595 | 3,600 |
2011/04/19 | 606 | 606 | 597 | 598 | 2,100 |
2011/04/18 | 600 | 602 | 600 | 600 | 3,600 |
2011/04/15 | 602 | 610 | 602 | 608 | 1,400 |
2011/04/14 | 591 | 604 | 591 | 592 | 1,300 |
2011/04/13 | 590 | 600 | 590 | 591 | 1,300 |
2011/04/12 | 611 | 615 | 594 | 594 | 1,400 |
2011/04/11 | 601 | 609 | 600 | 602 | 1,400 |
2011/04/08 | 615 | 615 | 571 | 611 | 4,300 |
2011/04/07 | 598 | 610 | 591 | 610 | 1,600 |
2011/04/06 | 595 | 605 | 590 | 590 | 7,100 |
2011/04/05 | 618 | 618 | 603 | 603 | 5,700 |
2011/04/04 | 610 | 614 | 606 | 608 | 1,400 |
2011/04/01 | 595 | 617 | 595 | 617 | 2,500 |
2011/03/31 | 610 | 612 | 600 | 600 | 6,700 |
2011/03/30 | 599 | 615 | 599 | 605 | 2,100 |
2011/03/29 | 595 | 620 | 590 | 599 | 4,200 |
2011/03/28 | 605 | 615 | 605 | 615 | 3,400 |
2011/03/25 | 615 | 620 | 605 | 605 | 14,200 |
2011/03/24 | 622 | 623 | 610 | 618 | 20,300 |
2011/03/23 | 640 | 640 | 620 | 622 | 11,700 |
2011/03/22 | 633 | 649 | 621 | 633 | 22,900 |
2011/03/18 | 570 | 620 | 570 | 613 | 39,000 |
2011/03/17 | 530 | 580 | 523 | 580 | 25,900 |
2011/03/16 | 525 | 570 | 516 | 570 | 35,000 |
2011/03/15 | 630 | 630 | 535 | 535 | 35,200 |
2011/03/14 | 605 | 700 | 605 | 635 | 44,900 |
2011/03/11 | 734 | 760 | 726 | 740 | 13,800 |
2011/03/10 | 800 | 800 | 760 | 764 | 13,700 |
2011/03/09 | 800 | 805 | 787 | 799 | 6,200 |
2011/03/08 | 795 | 800 | 780 | 790 | 10,100 |
2011/03/07 | 800 | 814 | 776 | 780 | 10,900 |
2011/03/04 | 813 | 835 | 800 | 800 | 19,300 |
2011/03/03 | 821 | 821 | 771 | 787 | 31,900 |
2011/03/02 | 859 | 859 | 810 | 829 | 23,200 |
2011/03/01 | 900 | 900 | 860 | 879 | 16,200 |
2011/02/28 | 900 | 920 | 870 | 901 | 18,700 |
2011/02/25 | 900 | 900 | 821 | 870 | 46,100 |
2011/02/24 | 863 | 978 | 850 | 920 | 125,900 |
2011/02/23 | 776 | 845 | 761 | 828 | 57,800 |
2011/02/22 | 730 | 790 | 730 | 762 | 43,200 |
2011/02/21 | 705 | 720 | 705 | 720 | 19,200 |
2011/02/18 | 698 | 703 | 696 | 703 | 10,700 |
2011/02/17 | 700 | 700 | 694 | 698 | 3,900 |
2011/02/16 | 707 | 707 | 692 | 692 | 5,600 |
2011/02/15 | 681 | 701 | 681 | 701 | 10,300 |
2011/02/14 | 690 | 694 | 685 | 686 | 5,700 |
2011/02/10 | 715 | 715 | 688 | 690 | 8,100 |
2011/02/09 | 695 | 705 | 685 | 705 | 10,200 |
2011/02/08 | 690 | 700 | 681 | 695 | 16,100 |
2011/02/07 | 684 | 700 | 680 | 690 | 19,400 |
2011/02/04 | 683 | 684 | 680 | 684 | 4,600 |
2011/02/03 | 689 | 695 | 685 | 685 | 4,400 |
2011/02/02 | 681 | 686 | 681 | 682 | 3,100 |
2011/02/01 | 681 | 690 | 681 | 681 | 3,900 |
2011/01/31 | 699 | 699 | 673 | 691 | 14,900 |
2011/01/28 | 694 | 703 | 694 | 698 | 5,100 |
2011/01/27 | 705 | 708 | 691 | 691 | 16,300 |
2011/01/26 | 696 | 710 | 696 | 706 | 14,300 |
2011/01/25 | 677 | 695 | 677 | 693 | 10,600 |
2011/01/24 | 666 | 682 | 665 | 677 | 16,400 |
2011/01/21 | 680 | 682 | 666 | 666 | 29,000 |
2011/01/20 | 682 | 683 | 679 | 680 | 33,400 |
2011/01/19 | 705 | 705 | 693 | 698 | 41,900 |
2011/01/18 | 702 | 708 | 702 | 704 | 16,000 |
2011/01/17 | 711 | 718 | 709 | 711 | 17,000 |
2011/01/14 | 715 | 720 | 715 | 716 | 13,200 |
2011/01/13 | 718 | 724 | 712 | 723 | 7,300 |
2011/01/12 | 753 | 753 | 713 | 719 | 30,300 |
2011/01/11 | 719 | 744 | 717 | 744 | 18,400 |
2011/01/07 | 720 | 725 | 712 | 712 | 17,700 |
2011/01/06 | 720 | 721 | 712 | 712 | 12,500 |
2011/01/05 | 717 | 717 | 711 | 712 | 8,200 |
2011/01/04 | 715 | 718 | 705 | 717 | 7,900 |