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 |
---|---|---|---|---|---|
2014/12/30 | 949 | 949 | 890 | 936 | 16,000 |
2014/12/29 | 903 | 963 | 872 | 950 | 29,300 |
2014/12/26 | 830 | 880 | 830 | 873 | 13,800 |
2014/12/25 | 826 | 890 | 826 | 837 | 25,600 |
2014/12/24 | 862 | 863 | 808 | 841 | 58,300 |
2014/12/22 | 869 | 875 | 852 | 865 | 17,300 |
2014/12/19 | 843 | 858 | 819 | 858 | 24,900 |
2014/12/18 | 850 | 854 | 812 | 813 | 18,400 |
2014/12/17 | 841 | 856 | 800 | 805 | 28,700 |
2014/12/16 | 865 | 896 | 838 | 838 | 32,700 |
2014/12/15 | 907 | 913 | 875 | 876 | 25,700 |
2014/12/12 | 895 | 923 | 895 | 922 | 32,200 |
2014/12/11 | 867 | 950 | 860 | 930 | 49,100 |
2014/12/10 | 898 | 898 | 865 | 867 | 18,000 |
2014/12/09 | 900 | 900 | 845 | 876 | 50,300 |
2014/12/08 | 919 | 935 | 910 | 913 | 19,300 |
2014/12/05 | 930 | 935 | 907 | 922 | 42,900 |
2014/12/04 | 962 | 990 | 921 | 930 | 117,300 |
2014/12/03 | 1,070 | 1,079 | 990 | 992 | 70,900 |
2014/12/02 | 1,081 | 1,170 | 1,065 | 1,065 | 101,800 |
2014/12/01 | 1,104 | 1,104 | 1,050 | 1,064 | 62,800 |
2014/11/28 | 1,078 | 1,130 | 1,036 | 1,100 | 103,500 |
2014/11/27 | 1,083 | 1,088 | 1,000 | 1,050 | 107,900 |
2014/11/26 | 1,102 | 1,181 | 1,100 | 1,100 | 107,900 |
2014/11/25 | 1,144 | 1,224 | 1,085 | 1,145 | 322,900 |
2014/11/21 | 1,056 | 1,128 | 1,004 | 1,084 | 245,200 |
2014/11/20 | 1,247 | 1,280 | 1,062 | 1,066 | 356,300 |
2014/11/19 | 1,410 | 1,533 | 1,140 | 1,240 | 855,700 |
2014/11/18 | 1,410 | 1,440 | 1,250 | 1,440 | 1,187,400 |
2014/11/17 | 1,065 | 1,140 | 1,015 | 1,140 | 256,000 |
2014/11/14 | 1,093 | 1,247 | 982 | 990 | 177,300 |
2014/11/13 | 1,010 | 1,136 | 936 | 1,136 | 231,200 |
2014/11/12 | 904 | 986 | 900 | 986 | 103,600 |
2014/11/11 | 901 | 913 | 896 | 901 | 23,300 |
2014/11/10 | 836 | 920 | 833 | 888 | 47,200 |
2014/11/07 | 848 | 863 | 835 | 840 | 12,400 |
2014/11/06 | 834 | 930 | 812 | 848 | 69,100 |
2014/11/05 | 809 | 829 | 788 | 804 | 27,500 |
2014/11/04 | 870 | 876 | 805 | 805 | 42,400 |
2014/10/31 | 889 | 916 | 811 | 883 | 256,600 |
2014/10/30 | 949 | 949 | 900 | 949 | 340,200 |
2014/10/29 | 777 | 813 | 777 | 799 | 29,000 |
2014/10/28 | 747 | 770 | 744 | 761 | 17,800 |
2014/10/27 | 720 | 745 | 718 | 745 | 18,400 |
2014/10/24 | 683 | 735 | 672 | 715 | 26,000 |
2014/10/23 | 684 | 684 | 663 | 680 | 4,200 |
2014/10/22 | 680 | 689 | 669 | 678 | 9,700 |
2014/10/21 | 622 | 688 | 622 | 668 | 35,900 |
2014/10/20 | 595 | 632 | 595 | 615 | 4,000 |
2014/10/17 | 610 | 613 | 560 | 608 | 17,200 |
2014/10/16 | 628 | 628 | 601 | 601 | 4,100 |
2014/10/15 | 594 | 628 | 592 | 628 | 4,700 |
2014/10/14 | 600 | 602 | 587 | 594 | 5,400 |
2014/10/10 | 619 | 626 | 615 | 619 | 9,400 |
2014/10/09 | 663 | 667 | 637 | 639 | 9,100 |
2014/10/08 | 643 | 666 | 641 | 653 | 4,700 |
2014/10/07 | 672 | 672 | 651 | 651 | 8,100 |
2014/10/06 | 660 | 679 | 645 | 665 | 7,900 |
2014/10/03 | 628 | 664 | 628 | 660 | 10,700 |
2014/10/02 | 613 | 642 | 613 | 638 | 19,300 |
2014/10/01 | 664 | 674 | 630 | 643 | 28,500 |
2014/09/30 | 676 | 681 | 667 | 667 | 4,400 |
2014/09/29 | 700 | 700 | 670 | 678 | 10,200 |
2014/09/26 | 697 | 705 | 682 | 690 | 8,400 |
2014/09/25 | 688 | 706 | 680 | 692 | 15,600 |
2014/09/24 | 691 | 707 | 670 | 687 | 14,600 |
2014/09/22 | 668 | 704 | 668 | 704 | 15,900 |
2014/09/19 | 669 | 673 | 657 | 668 | 12,800 |
2014/09/18 | 666 | 703 | 660 | 662 | 44,800 |
2014/09/17 | 693 | 698 | 655 | 661 | 47,900 |
2014/09/16 | 723 | 723 | 681 | 691 | 53,100 |
2014/09/12 | 723 | 769 | 707 | 731 | 31,300 |
2014/09/11 | 705 | 728 | 691 | 728 | 44,200 |
2014/09/10 | 731 | 735 | 700 | 709 | 49,600 |
2014/09/09 | 799 | 810 | 732 | 732 | 98,700 |
2014/09/08 | 830 | 985 | 774 | 799 | 485,900 |
2014/09/05 | 695 | 860 | 695 | 835 | 427,500 |
2014/09/04 | 751 | 760 | 707 | 710 | 23,200 |
2014/09/03 | 706 | 760 | 687 | 750 | 67,200 |
2014/09/02 | 674 | 701 | 670 | 701 | 24,000 |
2014/09/01 | 655 | 674 | 647 | 670 | 21,100 |
2014/08/29 | 660 | 672 | 641 | 660 | 16,000 |
2014/08/28 | 674 | 689 | 671 | 673 | 14,800 |
2014/08/27 | 671 | 699 | 666 | 681 | 22,500 |
2014/08/26 | 715 | 718 | 669 | 674 | 85,300 |
2014/08/25 | 803 | 849 | 716 | 730 | 290,200 |
2014/08/22 | 766 | 766 | 766 | 766 | 35,900 |
2014/08/21 | 651 | 694 | 651 | 666 | 38,900 |
2014/08/20 | 680 | 689 | 636 | 653 | 33,300 |
2014/08/19 | 618 | 682 | 618 | 670 | 50,400 |
2014/08/18 | 622 | 638 | 603 | 618 | 17,900 |
2014/08/15 | 575 | 646 | 569 | 628 | 20,800 |
2014/08/14 | 576 | 585 | 575 | 575 | 2,100 |
2014/08/13 | 575 | 580 | 565 | 578 | 10,300 |
2014/08/12 | 584 | 584 | 564 | 583 | 8,600 |
2014/08/11 | 563 | 580 | 562 | 578 | 7,800 |
2014/08/08 | 585 | 585 | 557 | 558 | 11,400 |
2014/08/07 | 569 | 584 | 569 | 584 | 8,800 |
2014/08/06 | 583 | 587 | 571 | 579 | 11,100 |
2014/08/05 | 596 | 603 | 582 | 591 | 6,700 |
2014/08/04 | 592 | 610 | 590 | 591 | 10,200 |
2014/08/01 | 596 | 608 | 591 | 594 | 11,100 |
2014/07/31 | 639 | 694 | 614 | 614 | 76,700 |
2014/07/30 | 610 | 620 | 600 | 604 | 3,300 |
2014/07/29 | 599 | 605 | 594 | 603 | 3,600 |
2014/07/28 | 605 | 606 | 595 | 599 | 2,800 |
2014/07/25 | 587 | 615 | 587 | 604 | 9,200 |
2014/07/24 | 586 | 598 | 570 | 586 | 14,000 |
2014/07/23 | 580 | 590 | 579 | 586 | 9,000 |
2014/07/22 | 587 | 593 | 582 | 584 | 11,800 |
2014/07/18 | 590 | 595 | 578 | 585 | 13,000 |
2014/07/17 | 657 | 684 | 593 | 600 | 91,900 |
2014/07/16 | 591 | 665 | 584 | 627 | 48,600 |
2014/07/15 | 592 | 592 | 580 | 586 | 8,100 |
2014/07/14 | 593 | 595 | 582 | 584 | 4,700 |
2014/07/11 | 595 | 595 | 581 | 586 | 23,300 |
2014/07/10 | 603 | 611 | 600 | 604 | 25,200 |
2014/07/09 | 608 | 617 | 601 | 601 | 17,900 |
2014/07/08 | 626 | 629 | 610 | 618 | 23,000 |
2014/07/07 | 618 | 638 | 613 | 617 | 37,000 |
2014/07/04 | 654 | 665 | 622 | 638 | 61,000 |
2014/07/03 | 688 | 690 | 652 | 663 | 35,700 |
2014/07/02 | 684 | 689 | 650 | 675 | 85,300 |
2014/07/01 | 733 | 748 | 666 | 692 | 389,300 |
2014/06/30 | 737 | 748 | 737 | 748 | 132,100 |
2014/06/27 | 558 | 648 | 558 | 648 | 260,900 |
2014/06/26 | 561 | 561 | 548 | 548 | 6,100 |
2014/06/25 | 554 | 563 | 550 | 557 | 2,200 |
2014/06/24 | 551 | 565 | 550 | 557 | 6,500 |
2014/06/23 | 581 | 581 | 541 | 560 | 10,000 |
2014/06/20 | 578 | 580 | 561 | 575 | 10,200 |
2014/06/19 | 590 | 600 | 560 | 560 | 13,700 |
2014/06/18 | 584 | 594 | 580 | 580 | 12,000 |
2014/06/17 | 600 | 600 | 560 | 585 | 13,400 |
2014/06/16 | 593 | 600 | 572 | 600 | 11,900 |
2014/06/13 | 555 | 600 | 555 | 600 | 30,200 |
2014/06/12 | 546 | 559 | 535 | 555 | 6,200 |
2014/06/11 | 531 | 565 | 526 | 555 | 20,800 |
2014/06/10 | 569 | 580 | 550 | 551 | 27,000 |
2014/06/09 | 535 | 567 | 535 | 562 | 22,100 |
2014/06/06 | 525 | 533 | 520 | 525 | 4,500 |
2014/06/05 | 531 | 535 | 514 | 528 | 6,700 |
2014/06/04 | 560 | 567 | 513 | 536 | 27,900 |
2014/06/03 | 529 | 569 | 528 | 553 | 27,100 |
2014/06/02 | 525 | 525 | 516 | 521 | 6,500 |
2014/05/30 | 530 | 530 | 511 | 515 | 5,200 |
2014/05/29 | 550 | 550 | 512 | 525 | 18,100 |
2014/05/28 | 519 | 519 | 503 | 510 | 4,900 |
2014/05/27 | 505 | 519 | 505 | 505 | 8,200 |
2014/05/26 | 523 | 533 | 507 | 510 | 11,000 |
2014/05/23 | 460 | 515 | 459 | 495 | 25,800 |
2014/05/22 | 433 | 494 | 433 | 461 | 29,800 |
2014/05/21 | 437 | 439 | 430 | 435 | 5,200 |
2014/05/20 | 445 | 450 | 438 | 444 | 2,800 |
2014/05/19 | 452 | 453 | 428 | 445 | 13,400 |
2014/05/16 | 464 | 464 | 451 | 451 | 15,600 |
2014/05/15 | 463 | 472 | 455 | 464 | 5,300 |
2014/05/14 | 451 | 472 | 449 | 455 | 18,300 |
2014/05/13 | 451 | 464 | 451 | 456 | 19,900 |
2014/05/12 | 466 | 470 | 450 | 454 | 62,500 |
2014/05/09 | 489 | 494 | 474 | 482 | 13,100 |
2014/05/08 | 500 | 500 | 475 | 483 | 25,900 |
2014/05/07 | 495 | 500 | 487 | 489 | 9,400 |
2014/05/02 | 500 | 504 | 492 | 495 | 22,900 |
2014/05/01 | 488 | 524 | 488 | 495 | 31,800 |
2014/04/30 | 500 | 505 | 490 | 496 | 16,800 |
2014/04/28 | 518 | 518 | 504 | 505 | 15,600 |
2014/04/25 | 509 | 523 | 503 | 518 | 10,300 |
2014/04/24 | 539 | 540 | 515 | 515 | 19,000 |
2014/04/23 | 530 | 540 | 525 | 537 | 17,400 |
2014/04/22 | 538 | 544 | 520 | 525 | 30,400 |
2014/04/21 | 544 | 555 | 530 | 540 | 22,900 |
2014/04/18 | 545 | 560 | 536 | 544 | 48,300 |
2014/04/17 | 560 | 585 | 543 | 565 | 46,300 |
2014/04/16 | 533 | 618 | 533 | 558 | 170,500 |
2014/04/15 | 565 | 624 | 530 | 533 | 91,500 |
2014/04/14 | 565 | 593 | 555 | 555 | 72,000 |
2014/04/11 | 614 | 620 | 568 | 585 | 97,700 |
2014/04/10 | 772 | 785 | 605 | 643 | 314,800 |
2014/04/09 | 759 | 848 | 661 | 742 | 1,146,100 |
2014/04/08 | 714 | 714 | 714 | 714 | 14,700 |
2014/04/07 | 604 | 614 | 566 | 614 | 67,800 |
2014/04/04 | 528 | 528 | 510 | 514 | 2,100 |
2014/04/03 | 519 | 530 | 513 | 519 | 7,700 |
2014/04/02 | 508 | 515 | 508 | 509 | 4,300 |
2014/04/01 | 515 | 517 | 502 | 514 | 4,800 |
2014/03/31 | 516 | 519 | 502 | 514 | 5,300 |
2014/03/28 | 472 | 504 | 472 | 498 | 5,300 |
2014/03/27 | 467 | 481 | 463 | 478 | 9,800 |
2014/03/26 | 500 | 500 | 483 | 491 | 10,500 |
2014/03/25 | 530 | 530 | 479 | 492 | 41,100 |
2014/03/24 | 553 | 560 | 500 | 525 | 45,400 |
2014/03/20 | 600 | 605 | 555 | 566 | 15,100 |
2014/03/19 | 590 | 598 | 585 | 588 | 5,700 |
2014/03/18 | 624 | 624 | 591 | 591 | 6,900 |
2014/03/17 | 592 | 635 | 589 | 599 | 24,700 |
2014/03/14 | 591 | 616 | 585 | 591 | 16,100 |
2014/03/13 | 632 | 660 | 610 | 610 | 28,900 |
2014/03/12 | 614 | 624 | 601 | 602 | 12,100 |
2014/03/11 | 611 | 666 | 600 | 617 | 40,400 |
2014/03/10 | 605 | 628 | 580 | 601 | 33,700 |
2014/03/07 | 565 | 569 | 554 | 567 | 6,300 |
2014/03/06 | 566 | 569 | 550 | 555 | 6,000 |
2014/03/05 | 551 | 570 | 550 | 557 | 13,600 |
2014/03/04 | 534 | 569 | 524 | 550 | 20,700 |
2014/03/03 | 541 | 544 | 518 | 525 | 25,100 |
2014/02/28 | 555 | 568 | 541 | 544 | 13,400 |
2014/02/27 | 565 | 579 | 551 | 552 | 26,000 |
2014/02/26 | 626 | 626 | 576 | 576 | 20,000 |
2014/02/25 | 610 | 630 | 591 | 616 | 29,800 |
2014/02/24 | 571 | 630 | 561 | 620 | 31,300 |
2014/02/21 | 573 | 613 | 560 | 572 | 48,400 |
2014/02/20 | 566 | 575 | 538 | 543 | 43,300 |
2014/02/19 | 562 | 587 | 561 | 586 | 16,700 |
2014/02/18 | 592 | 592 | 556 | 570 | 24,200 |
2014/02/17 | 576 | 586 | 553 | 572 | 34,800 |
2014/02/14 | 616 | 616 | 573 | 596 | 39,400 |
2014/02/13 | 635 | 637 | 604 | 606 | 38,800 |
2014/02/12 | 637 | 693 | 637 | 643 | 62,700 |
2014/02/10 | 618 | 667 | 618 | 634 | 40,900 |
2014/02/07 | 610 | 650 | 579 | 606 | 47,200 |
2014/02/06 | 590 | 620 | 550 | 607 | 57,600 |
2014/02/05 | 641 | 669 | 588 | 599 | 66,600 |
2014/02/04 | 615 | 650 | 582 | 601 | 94,600 |
2014/02/03 | 766 | 780 | 700 | 700 | 77,800 |
2014/01/31 | 879 | 944 | 798 | 811 | 226,000 |
2014/01/30 | 951 | 1,000 | 803 | 849 | 465,400 |
2014/01/29 | 760 | 921 | 718 | 921 | 452,500 |
2014/01/28 | 825 | 880 | 755 | 771 | 350,400 |
2014/01/27 | 743 | 865 | 664 | 750 | 830,200 |
2014/01/24 | 627 | 728 | 623 | 728 | 143,600 |
2014/01/23 | 642 | 645 | 628 | 628 | 9,100 |
2014/01/22 | 630 | 641 | 628 | 641 | 6,900 |
2014/01/21 | 644 | 644 | 625 | 630 | 8,200 |
2014/01/20 | 621 | 640 | 621 | 640 | 9,000 |
2014/01/17 | 648 | 648 | 624 | 629 | 10,500 |
2014/01/16 | 632 | 635 | 612 | 618 | 22,600 |
2014/01/15 | 641 | 643 | 626 | 634 | 11,300 |
2014/01/14 | 630 | 639 | 630 | 637 | 7,500 |
2014/01/10 | 633 | 666 | 628 | 639 | 18,900 |
2014/01/09 | 673 | 673 | 650 | 653 | 17,500 |
2014/01/08 | 660 | 670 | 640 | 666 | 21,600 |
2014/01/07 | 632 | 644 | 620 | 630 | 23,800 |
2014/01/06 | 697 | 697 | 657 | 662 | 20,900 |