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 |
---|---|---|---|---|---|
2013/12/30 | 651 | 682 | 629 | 677 | 23,500 |
2013/12/27 | 633 | 652 | 626 | 652 | 13,600 |
2013/12/26 | 600 | 660 | 600 | 653 | 25,300 |
2013/12/25 | 588 | 620 | 588 | 616 | 31,500 |
2013/12/24 | 609 | 623 | 583 | 586 | 28,600 |
2013/12/20 | 650 | 650 | 619 | 619 | 17,300 |
2013/12/19 | 647 | 647 | 623 | 627 | 15,900 |
2013/12/18 | 635 | 635 | 603 | 622 | 31,500 |
2013/12/17 | 663 | 663 | 631 | 641 | 42,700 |
2013/12/16 | 711 | 712 | 620 | 623 | 82,500 |
2013/12/13 | 732 | 736 | 715 | 719 | 36,400 |
2013/12/12 | 736 | 782 | 736 | 747 | 48,400 |
2013/12/11 | 730 | 829 | 730 | 750 | 172,700 |
2013/12/10 | 724 | 748 | 724 | 735 | 57,400 |
2013/12/09 | 750 | 750 | 710 | 724 | 74,900 |
2013/12/06 | 746 | 781 | 704 | 750 | 126,900 |
2013/12/05 | 780 | 794 | 750 | 761 | 76,100 |
2013/12/04 | 781 | 820 | 762 | 798 | 144,200 |
2013/12/03 | 819 | 859 | 794 | 826 | 141,200 |
2013/12/02 | 780 | 845 | 770 | 834 | 97,900 |
2013/11/29 | 745 | 830 | 737 | 810 | 157,400 |
2013/11/28 | 763 | 767 | 728 | 747 | 93,300 |
2013/11/27 | 837 | 874 | 785 | 785 | 206,600 |
2013/11/26 | 810 | 820 | 757 | 810 | 152,600 |
2013/11/25 | 818 | 828 | 785 | 786 | 161,400 |
2013/11/22 | 866 | 870 | 811 | 848 | 158,500 |
2013/11/21 | 887 | 945 | 864 | 890 | 219,100 |
2013/11/20 | 963 | 968 | 882 | 900 | 441,100 |
2013/11/19 | 1,210 | 1,300 | 951 | 964 | 1,149,700 |
2013/11/18 | 970 | 1,090 | 931 | 1,090 | 200,500 |
2013/11/15 | 1,003 | 1,072 | 878 | 940 | 1,131,900 |
2013/11/14 | 973 | 988 | 900 | 988 | 500,000 |
2013/11/13 | 830 | 860 | 783 | 838 | 752,900 |
2013/11/12 | 610 | 710 | 609 | 710 | 241,500 |
2013/11/11 | 640 | 650 | 580 | 610 | 275,400 |
2013/11/08 | 652 | 780 | 622 | 680 | 560,500 |
2013/11/07 | 770 | 788 | 666 | 680 | 378,700 |
2013/11/06 | 689 | 894 | 666 | 688 | 934,700 |
2013/11/05 | 744 | 744 | 744 | 744 | 102,800 |
2013/11/01 | 574 | 644 | 480 | 644 | 281,100 |
2013/10/31 | 455 | 544 | 455 | 544 | 123,500 |
2013/10/30 | 446 | 475 | 446 | 464 | 13,600 |
2013/10/29 | 446 | 448 | 445 | 446 | 900 |
2013/10/28 | 440 | 449 | 438 | 439 | 5,300 |
2013/10/25 | 447 | 447 | 437 | 442 | 3,000 |
2013/10/24 | 441 | 447 | 438 | 447 | 3,700 |
2013/10/23 | 448 | 448 | 440 | 441 | 3,000 |
2013/10/22 | 446 | 448 | 439 | 440 | 8,600 |
2013/10/21 | 443 | 449 | 443 | 447 | 2,200 |
2013/10/18 | 460 | 469 | 437 | 442 | 15,800 |
2013/10/17 | 455 | 473 | 452 | 455 | 3,200 |
2013/10/16 | 445 | 455 | 442 | 455 | 2,100 |
2013/10/15 | 445 | 450 | 440 | 446 | 3,700 |
2013/10/11 | 444 | 452 | 443 | 445 | 3,000 |
2013/10/10 | 445 | 445 | 440 | 444 | 1,400 |
2013/10/09 | 439 | 444 | 431 | 444 | 2,900 |
2013/10/08 | 444 | 445 | 431 | 445 | 2,800 |
2013/10/07 | 445 | 450 | 433 | 446 | 8,200 |
2013/10/04 | 455 | 463 | 449 | 458 | 1,300 |
2013/10/03 | 465 | 465 | 448 | 455 | 4,400 |
2013/10/02 | 460 | 460 | 460 | 460 | 500 |
2013/10/01 | 459 | 465 | 451 | 460 | 5,200 |
2013/09/30 | 478 | 478 | 458 | 458 | 5,100 |
2013/09/27 | 473 | 474 | 465 | 474 | 4,700 |
2013/09/26 | 473 | 473 | 454 | 473 | 5,200 |
2013/09/25 | 472 | 473 | 465 | 473 | 7,700 |
2013/09/24 | 452 | 455 | 446 | 448 | 5,500 |
2013/09/20 | 459 | 460 | 453 | 455 | 1,700 |
2013/09/19 | 459 | 459 | 458 | 459 | 1,900 |
2013/09/18 | 457 | 459 | 443 | 449 | 5,900 |
2013/09/17 | 459 | 459 | 450 | 457 | 2,400 |
2013/09/13 | 461 | 461 | 446 | 455 | 10,200 |
2013/09/12 | 450 | 460 | 445 | 453 | 6,500 |
2013/09/11 | 478 | 478 | 442 | 455 | 14,900 |
2013/09/10 | 498 | 499 | 455 | 477 | 5,000 |
2013/09/09 | 483 | 483 | 483 | 483 | 100 |
2013/09/06 | 476 | 492 | 475 | 475 | 600 |
2013/09/05 | 498 | 498 | 480 | 497 | 1,900 |
2013/09/04 | 467 | 499 | 467 | 498 | 5,600 |
2013/09/03 | 450 | 460 | 445 | 459 | 2,800 |
2013/09/02 | 447 | 450 | 443 | 450 | 1,200 |
2013/08/30 | 458 | 458 | 447 | 447 | 900 |
2013/08/29 | 460 | 461 | 453 | 453 | 3,400 |
2013/08/28 | 458 | 460 | 455 | 460 | 2,700 |
2013/08/27 | 490 | 490 | 458 | 458 | 3,800 |
2013/08/26 | 480 | 485 | 473 | 485 | 1,800 |
2013/08/23 | 500 | 500 | 499 | 500 | 3,800 |
2013/08/22 | 469 | 492 | 469 | 492 | 1,900 |
2013/08/21 | 483 | 500 | 471 | 485 | 3,000 |
2013/08/20 | 501 | 501 | 501 | 501 | 1,000 |
2013/08/19 | 480 | 484 | 480 | 484 | 1,000 |
2013/08/16 | 500 | 500 | 498 | 498 | 400 |
2013/08/15 | 491 | 499 | 491 | 495 | 1,100 |
2013/08/14 | 514 | 514 | 509 | 510 | 300 |
2013/08/13 | 509 | 515 | 509 | 515 | 1,200 |
2013/08/12 | 525 | 525 | 498 | 519 | 900 |
2013/08/09 | 536 | 536 | 525 | 525 | 1,000 |
2013/08/08 | 529 | 530 | 520 | 526 | 1,800 |
2013/08/07 | 530 | 530 | 530 | 530 | 500 |
2013/08/06 | 506 | 525 | 495 | 515 | 4,800 |
2013/08/05 | 502 | 505 | 481 | 505 | 4,200 |
2013/08/02 | 523 | 523 | 523 | 523 | 100 |
2013/08/01 | 522 | 522 | 502 | 509 | 500 |
2013/07/31 | 495 | 498 | 494 | 494 | 1,500 |
2013/07/30 | 482 | 503 | 482 | 503 | 5,200 |
2013/07/29 | 505 | 507 | 480 | 483 | 5,800 |
2013/07/26 | 515 | 515 | 515 | 515 | 300 |
2013/07/25 | 542 | 542 | 507 | 521 | 2,700 |
2013/07/24 | 525 | 544 | 519 | 542 | 600 |
2013/07/23 | 525 | 555 | 525 | 540 | 2,400 |
2013/07/22 | 515 | 535 | 505 | 535 | 1,800 |
2013/07/19 | 524 | 525 | 515 | 515 | 4,300 |
2013/07/18 | 540 | 545 | 539 | 539 | 5,500 |
2013/07/17 | 550 | 550 | 543 | 543 | 2,100 |
2013/07/16 | 567 | 577 | 540 | 550 | 7,400 |
2013/07/12 | 560 | 564 | 555 | 563 | 3,700 |
2013/07/11 | 560 | 560 | 550 | 560 | 3,000 |
2013/07/10 | 555 | 565 | 550 | 550 | 6,800 |
2013/07/09 | 556 | 563 | 548 | 553 | 5,600 |
2013/07/08 | 559 | 559 | 530 | 548 | 5,300 |
2013/07/05 | 555 | 574 | 555 | 560 | 9,500 |
2013/07/04 | 544 | 600 | 544 | 585 | 16,100 |
2013/07/03 | 580 | 580 | 513 | 534 | 10,800 |
2013/07/02 | 507 | 523 | 504 | 520 | 6,400 |
2013/07/01 | 501 | 549 | 501 | 527 | 9,500 |
2013/06/28 | 449 | 520 | 443 | 519 | 24,700 |
2013/06/27 | 431 | 450 | 395 | 440 | 11,900 |
2013/06/26 | 483 | 483 | 433 | 439 | 9,000 |
2013/06/25 | 485 | 524 | 470 | 470 | 13,800 |
2013/06/24 | 500 | 505 | 481 | 485 | 4,300 |
2013/06/21 | 491 | 505 | 485 | 505 | 3,200 |
2013/06/20 | 515 | 515 | 504 | 504 | 2,800 |
2013/06/19 | 513 | 523 | 513 | 513 | 3,900 |
2013/06/18 | 532 | 532 | 510 | 510 | 3,600 |
2013/06/17 | 525 | 525 | 507 | 507 | 900 |
2013/06/14 | 518 | 548 | 518 | 535 | 3,200 |
2013/06/13 | 540 | 540 | 505 | 518 | 4,600 |
2013/06/12 | 505 | 540 | 505 | 530 | 5,800 |
2013/06/11 | 537 | 539 | 501 | 524 | 6,700 |
2013/06/10 | 478 | 496 | 472 | 491 | 7,900 |
2013/06/07 | 527 | 527 | 443 | 494 | 31,200 |
2013/06/06 | 496 | 530 | 480 | 522 | 26,000 |
2013/06/05 | 470 | 495 | 470 | 490 | 8,700 |
2013/06/04 | 481 | 495 | 470 | 495 | 3,600 |
2013/06/03 | 510 | 510 | 484 | 489 | 5,300 |
2013/05/31 | 503 | 504 | 492 | 504 | 4,700 |
2013/05/30 | 491 | 504 | 491 | 491 | 14,400 |
2013/05/29 | 496 | 503 | 483 | 501 | 9,400 |
2013/05/28 | 488 | 498 | 479 | 494 | 30,000 |
2013/05/27 | 530 | 530 | 491 | 516 | 5,600 |
2013/05/24 | 515 | 545 | 480 | 530 | 23,000 |
2013/05/23 | 542 | 603 | 507 | 507 | 21,900 |
2013/05/22 | 543 | 555 | 510 | 542 | 29,200 |
2013/05/21 | 612 | 648 | 580 | 583 | 35,200 |
2013/05/20 | 640 | 642 | 611 | 642 | 61,800 |
2013/05/17 | 462 | 542 | 462 | 542 | 18,600 |
2013/05/16 | 503 | 503 | 428 | 462 | 20,300 |
2013/05/15 | 557 | 563 | 481 | 503 | 21,000 |
2013/05/14 | 565 | 590 | 527 | 557 | 15,000 |
2013/05/13 | 550 | 579 | 539 | 566 | 46,900 |
2013/05/10 | 658 | 658 | 568 | 620 | 47,100 |
2013/05/09 | 618 | 658 | 602 | 658 | 65,000 |
2013/05/08 | 569 | 579 | 543 | 558 | 28,100 |
2013/05/07 | 606 | 610 | 527 | 559 | 83,700 |
2013/05/02 | 479 | 566 | 479 | 566 | 73,300 |
2013/05/01 | 490 | 500 | 484 | 486 | 29,200 |
2013/04/30 | 470 | 490 | 452 | 490 | 22,100 |
2013/04/26 | 446 | 465 | 446 | 451 | 14,800 |
2013/04/25 | 459 | 459 | 430 | 443 | 9,400 |
2013/04/24 | 440 | 460 | 439 | 456 | 18,800 |
2013/04/23 | 416 | 453 | 415 | 448 | 35,200 |
2013/04/22 | 414 | 419 | 399 | 407 | 11,900 |
2013/04/19 | 409 | 411 | 401 | 411 | 7,300 |
2013/04/18 | 409 | 409 | 396 | 408 | 6,400 |
2013/04/17 | 400 | 410 | 400 | 406 | 7,400 |
2013/04/16 | 403 | 406 | 395 | 400 | 4,900 |
2013/04/15 | 410 | 410 | 402 | 403 | 3,600 |
2013/04/12 | 411 | 411 | 402 | 407 | 7,200 |
2013/04/11 | 406 | 413 | 403 | 410 | 4,700 |
2013/04/10 | 411 | 411 | 402 | 405 | 8,200 |
2013/04/09 | 410 | 415 | 390 | 407 | 33,700 |
2013/04/08 | 404 | 419 | 402 | 418 | 8,400 |
2013/04/05 | 428 | 428 | 405 | 410 | 3,300 |
2013/04/04 | 431 | 432 | 400 | 420 | 16,100 |
2013/04/03 | 405 | 415 | 401 | 415 | 11,600 |
2013/04/02 | 406 | 415 | 375 | 394 | 39,900 |
2013/04/01 | 485 | 485 | 407 | 430 | 136,900 |
2013/03/29 | 405 | 409 | 405 | 405 | 2,000 |
2013/03/28 | 416 | 426 | 401 | 401 | 9,700 |
2013/03/27 | 425 | 426 | 416 | 418 | 6,700 |
2013/03/26 | 421 | 438 | 408 | 438 | 2,500 |
2013/03/25 | 436 | 436 | 410 | 427 | 5,100 |
2013/03/22 | 450 | 450 | 435 | 440 | 2,800 |
2013/03/21 | 434 | 472 | 434 | 442 | 20,200 |
2013/03/19 | 442 | 450 | 440 | 442 | 8,500 |
2013/03/18 | 424 | 450 | 424 | 450 | 19,600 |
2013/03/15 | 400 | 442 | 393 | 424 | 24,500 |
2013/03/14 | 400 | 400 | 390 | 400 | 2,800 |
2013/03/13 | 400 | 400 | 385 | 400 | 3,200 |
2013/03/12 | 415 | 423 | 405 | 405 | 10,100 |
2013/03/11 | 433 | 444 | 423 | 430 | 5,500 |
2013/03/08 | 416 | 425 | 398 | 425 | 4,600 |
2013/03/07 | 426 | 428 | 401 | 422 | 4,600 |
2013/03/06 | 415 | 415 | 399 | 400 | 8,300 |
2013/03/05 | 406 | 406 | 390 | 393 | 2,600 |
2013/03/04 | 390 | 422 | 390 | 390 | 16,000 |
2013/03/01 | 368 | 378 | 363 | 376 | 3,100 |
2013/02/28 | 365 | 389 | 348 | 384 | 7,100 |
2013/02/27 | 357 | 370 | 353 | 370 | 2,500 |
2013/02/26 | 340 | 370 | 340 | 365 | 3,800 |
2013/02/25 | 360 | 360 | 353 | 353 | 3,800 |
2013/02/22 | 354 | 355 | 351 | 351 | 1,700 |
2013/02/21 | 350 | 357 | 343 | 357 | 1,900 |
2013/02/20 | 348 | 350 | 342 | 350 | 1,100 |
2013/02/19 | 359 | 359 | 342 | 350 | 3,200 |
2013/02/18 | 354 | 354 | 331 | 353 | 700 |
2013/02/15 | 365 | 375 | 336 | 354 | 8,300 |
2013/02/14 | 365 | 366 | 349 | 365 | 9,500 |
2013/02/13 | 391 | 393 | 366 | 379 | 17,400 |
2013/02/12 | 445 | 449 | 415 | 415 | 12,900 |
2013/02/08 | 397 | 406 | 384 | 406 | 22,400 |
2013/02/07 | 401 | 403 | 380 | 389 | 22,600 |
2013/02/06 | 412 | 424 | 400 | 407 | 11,600 |
2013/02/05 | 422 | 423 | 410 | 423 | 15,200 |
2013/02/04 | 465 | 465 | 426 | 438 | 14,200 |
2013/02/01 | 470 | 480 | 450 | 466 | 10,700 |
2013/01/31 | 463 | 470 | 455 | 470 | 9,300 |
2013/01/30 | 445 | 470 | 443 | 467 | 14,400 |
2013/01/29 | 470 | 480 | 447 | 447 | 42,300 |
2013/01/28 | 427 | 449 | 405 | 445 | 42,600 |
2013/01/25 | 399 | 425 | 390 | 409 | 31,700 |
2013/01/24 | 370 | 422 | 354 | 399 | 23,600 |
2013/01/23 | 380 | 390 | 378 | 378 | 2,000 |
2013/01/22 | 396 | 396 | 376 | 390 | 30,200 |
2013/01/21 | 365 | 385 | 355 | 385 | 17,100 |
2013/01/18 | 347 | 368 | 347 | 360 | 12,400 |
2013/01/17 | 364 | 393 | 342 | 363 | 44,300 |
2013/01/16 | 336 | 353 | 331 | 340 | 15,300 |
2013/01/15 | 338 | 340 | 323 | 328 | 12,400 |
2013/01/11 | 345 | 345 | 335 | 340 | 5,200 |
2013/01/10 | 330 | 340 | 320 | 340 | 7,000 |
2013/01/09 | 319 | 325 | 316 | 325 | 2,400 |
2013/01/08 | 322 | 325 | 313 | 313 | 6,700 |
2013/01/07 | 324 | 324 | 302 | 310 | 6,800 |
2013/01/04 | 330 | 330 | 315 | 317 | 6,300 |