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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,911 | 1,925 | 1,811 | 1,849 | 18,600 |
| 2021/12/29 | 1,925 | 1,980 | 1,899 | 1,912 | 8,400 |
| 2021/12/28 | 1,957 | 2,009 | 1,948 | 1,948 | 7,700 |
| 2021/12/27 | 1,941 | 2,034 | 1,940 | 1,940 | 18,900 |
| 2021/12/24 | 1,920 | 2,010 | 1,920 | 1,962 | 13,200 |
| 2021/12/23 | 2,038 | 2,118 | 1,902 | 1,916 | 26,900 |
| 2021/12/22 | 1,968 | 2,033 | 1,968 | 2,026 | 25,800 |
| 2021/12/21 | 1,919 | 1,970 | 1,875 | 1,940 | 11,300 |
| 2021/12/20 | 1,874 | 1,939 | 1,870 | 1,877 | 19,200 |
| 2021/12/17 | 1,910 | 1,971 | 1,876 | 1,891 | 19,100 |
| 2021/12/16 | 1,969 | 1,998 | 1,915 | 1,924 | 8,300 |
| 2021/12/15 | 1,967 | 1,974 | 1,889 | 1,929 | 10,600 |
| 2021/12/14 | 2,019 | 2,019 | 1,894 | 1,927 | 18,000 |
| 2021/12/13 | 2,000 | 2,022 | 1,960 | 2,018 | 20,100 |
| 2021/12/10 | 2,245 | 2,245 | 2,003 | 2,007 | 57,100 |
| 2021/12/09 | 2,299 | 2,358 | 2,180 | 2,203 | 71,900 |
| 2021/12/08 | 2,137 | 2,304 | 2,092 | 2,268 | 81,600 |
| 2021/12/07 | 2,050 | 2,147 | 2,020 | 2,087 | 32,000 |
| 2021/12/06 | 1,957 | 2,028 | 1,800 | 2,015 | 38,400 |
| 2021/12/03 | 1,838 | 1,952 | 1,770 | 1,917 | 20,800 |
| 2021/12/02 | 1,847 | 1,870 | 1,820 | 1,837 | 16,500 |
| 2021/12/01 | 1,855 | 1,928 | 1,843 | 1,859 | 13,700 |
| 2021/11/30 | 1,977 | 1,977 | 1,834 | 1,837 | 14,200 |
| 2021/11/29 | 1,936 | 2,044 | 1,924 | 1,924 | 22,000 |
| 2021/11/26 | 1,975 | 1,999 | 1,929 | 1,955 | 10,500 |
| 2021/11/25 | 2,007 | 2,026 | 1,960 | 1,971 | 11,600 |
| 2021/11/24 | 2,022 | 2,072 | 1,970 | 1,989 | 9,600 |
| 2021/11/22 | 2,076 | 2,076 | 2,020 | 2,040 | 5,300 |
| 2021/11/19 | 2,024 | 2,053 | 1,981 | 2,028 | 17,100 |
| 2021/11/18 | 2,032 | 2,049 | 1,991 | 2,025 | 20,000 |
| 2021/11/17 | 2,122 | 2,149 | 2,033 | 2,051 | 30,300 |
| 2021/11/16 | 2,057 | 2,118 | 1,991 | 2,118 | 22,200 |
| 2021/11/15 | 2,169 | 2,169 | 2,055 | 2,059 | 29,500 |
| 2021/11/12 | 2,134 | 2,209 | 2,065 | 2,161 | 25,800 |
| 2021/11/11 | 2,120 | 2,174 | 2,042 | 2,133 | 13,900 |
| 2021/11/10 | 2,186 | 2,186 | 2,080 | 2,123 | 22,900 |
| 2021/11/09 | 2,266 | 2,266 | 2,156 | 2,192 | 25,300 |
| 2021/11/08 | 2,320 | 2,320 | 2,184 | 2,229 | 39,100 |
| 2021/11/05 | 2,260 | 2,354 | 2,260 | 2,296 | 19,400 |
| 2021/11/04 | 2,370 | 2,386 | 2,235 | 2,236 | 30,800 |
| 2021/11/02 | 2,324 | 2,460 | 2,318 | 2,330 | 37,700 |
| 2021/11/01 | 2,320 | 2,335 | 2,240 | 2,278 | 18,900 |
| 2021/10/29 | 2,294 | 2,301 | 2,210 | 2,270 | 32,200 |
| 2021/10/28 | 2,380 | 2,398 | 2,276 | 2,291 | 33,200 |
| 2021/10/27 | 2,454 | 2,580 | 2,402 | 2,402 | 61,700 |
| 2021/10/26 | 2,360 | 2,480 | 2,315 | 2,446 | 50,700 |
| 2021/10/25 | 2,372 | 2,372 | 2,278 | 2,309 | 26,000 |
| 2021/10/22 | 2,270 | 2,408 | 2,257 | 2,384 | 36,400 |
| 2021/10/21 | 2,365 | 2,365 | 2,259 | 2,266 | 33,600 |
| 2021/10/20 | 2,323 | 2,457 | 2,323 | 2,364 | 44,000 |
| 2021/10/19 | 2,231 | 2,398 | 2,227 | 2,323 | 54,700 |
| 2021/10/18 | 2,352 | 2,399 | 2,220 | 2,250 | 51,100 |
| 2021/10/15 | 2,253 | 2,355 | 2,209 | 2,306 | 45,600 |
| 2021/10/14 | 2,142 | 2,466 | 2,142 | 2,252 | 85,400 |
| 2021/10/13 | 2,030 | 2,179 | 2,030 | 2,098 | 28,300 |
| 2021/10/12 | 2,053 | 2,053 | 1,962 | 2,030 | 22,000 |
| 2021/10/11 | 1,980 | 2,130 | 1,980 | 2,054 | 31,200 |
| 2021/10/08 | 1,898 | 2,009 | 1,854 | 1,985 | 25,300 |
| 2021/10/07 | 1,811 | 1,915 | 1,810 | 1,829 | 11,000 |
| 2021/10/06 | 1,862 | 1,898 | 1,803 | 1,834 | 17,600 |
| 2021/10/05 | 1,880 | 1,884 | 1,762 | 1,858 | 25,700 |
| 2021/10/04 | 2,104 | 2,104 | 1,845 | 1,899 | 44,400 |
| 2021/10/01 | 2,148 | 2,248 | 2,051 | 2,054 | 41,700 |
| 2021/09/30 | 2,020 | 2,239 | 2,010 | 2,151 | 58,400 |
| 2021/09/29 | 1,953 | 2,142 | 1,928 | 2,004 | 63,800 |
| 2021/09/29 | 1 -> 3.00 分割 | ||||
| 2021/09/28 | 5,850 | 6,120 | 5,760 | 6,010 | 16,500 |
| 2021/09/27 | 5,800 | 6,180 | 5,680 | 5,940 | 22,800 |
| 2021/09/24 | 5,680 | 6,050 | 5,650 | 5,880 | 23,500 |
| 2021/09/22 | 5,600 | 5,700 | 5,450 | 5,580 | 12,000 |
| 2021/09/21 | 5,360 | 5,810 | 5,360 | 5,700 | 30,800 |
| 2021/09/17 | 5,580 | 5,840 | 5,480 | 5,760 | 15,600 |
| 2021/09/16 | 5,730 | 5,780 | 5,460 | 5,680 | 22,500 |
| 2021/09/15 | 5,820 | 5,840 | 5,630 | 5,740 | 16,800 |
| 2021/09/14 | 5,970 | 5,970 | 5,850 | 5,870 | 14,100 |
| 2021/09/13 | 6,020 | 6,200 | 5,810 | 5,890 | 27,700 |
| 2021/09/10 | 5,720 | 6,050 | 5,720 | 5,920 | 18,700 |
| 2021/09/09 | 5,590 | 5,990 | 5,590 | 5,810 | 21,500 |
| 2021/09/08 | 5,570 | 5,790 | 5,330 | 5,690 | 35,700 |
| 2021/09/07 | 5,300 | 5,700 | 5,300 | 5,670 | 41,600 |
| 2021/09/06 | 5,280 | 5,360 | 5,200 | 5,220 | 7,600 |
| 2021/09/03 | 5,320 | 5,470 | 5,210 | 5,270 | 20,900 |
| 2021/09/02 | 5,130 | 5,420 | 5,090 | 5,390 | 46,500 |
| 2021/09/01 | 4,660 | 5,400 | 4,660 | 5,330 | 78,600 |
| 2021/08/31 | 4,310 | 4,750 | 4,190 | 4,700 | 38,900 |
| 2021/08/30 | 4,435 | 4,630 | 4,320 | 4,350 | 20,100 |
| 2021/08/27 | 4,205 | 4,555 | 4,190 | 4,500 | 13,000 |
| 2021/08/26 | 4,185 | 4,220 | 4,125 | 4,215 | 5,600 |
| 2021/08/25 | 4,150 | 4,195 | 4,120 | 4,195 | 6,100 |
| 2021/08/24 | 4,080 | 4,230 | 4,080 | 4,190 | 8,600 |
| 2021/08/23 | 4,120 | 4,175 | 4,100 | 4,130 | 2,000 |
| 2021/08/20 | 4,120 | 4,225 | 4,120 | 4,130 | 5,800 |
| 2021/08/19 | 4,085 | 4,195 | 4,085 | 4,120 | 2,500 |
| 2021/08/18 | 4,070 | 4,215 | 4,035 | 4,215 | 3,900 |
| 2021/08/17 | 4,115 | 4,190 | 4,110 | 4,140 | 2,600 |
| 2021/08/16 | 4,125 | 4,240 | 4,125 | 4,145 | 6,500 |
| 2021/08/13 | 4,195 | 4,245 | 4,160 | 4,245 | 2,700 |
| 2021/08/12 | 4,150 | 4,225 | 4,085 | 4,110 | 8,300 |
| 2021/08/11 | 4,150 | 4,280 | 4,120 | 4,280 | 8,000 |
| 2021/08/10 | 4,070 | 4,120 | 4,050 | 4,060 | 2,600 |
| 2021/08/06 | 4,085 | 4,185 | 4,065 | 4,140 | 2,700 |
| 2021/08/05 | 4,220 | 4,220 | 4,075 | 4,105 | 4,000 |
| 2021/08/04 | 4,350 | 4,350 | 4,135 | 4,220 | 10,700 |
| 2021/08/03 | 4,130 | 4,130 | 4,030 | 4,080 | 1,900 |
| 2021/08/02 | 4,060 | 4,125 | 4,055 | 4,100 | 3,700 |
| 2021/07/30 | 4,120 | 4,140 | 4,100 | 4,100 | 1,000 |
| 2021/07/29 | 4,190 | 4,190 | 4,120 | 4,165 | 1,200 |
| 2021/07/28 | 4,180 | 4,195 | 4,100 | 4,120 | 2,900 |
| 2021/07/27 | 4,190 | 4,190 | 4,115 | 4,145 | 3,200 |
| 2021/07/26 | 4,200 | 4,260 | 4,200 | 4,260 | 2,100 |
| 2021/07/21 | 4,265 | 4,270 | 4,185 | 4,195 | 4,000 |
| 2021/07/20 | 4,230 | 4,310 | 4,205 | 4,265 | 5,100 |
| 2021/07/19 | 4,300 | 4,365 | 4,170 | 4,335 | 5,500 |
| 2021/07/16 | 4,315 | 4,400 | 4,260 | 4,340 | 2,100 |
| 2021/07/15 | 4,435 | 4,435 | 4,315 | 4,315 | 4,000 |
| 2021/07/14 | 4,335 | 4,500 | 4,330 | 4,435 | 7,500 |
| 2021/07/13 | 4,300 | 4,335 | 4,275 | 4,275 | 3,500 |
| 2021/07/12 | 4,190 | 4,280 | 4,180 | 4,215 | 1,300 |
| 2021/07/09 | 4,070 | 4,200 | 4,070 | 4,200 | 2,700 |
| 2021/07/08 | 4,355 | 4,355 | 4,055 | 4,115 | 17,000 |
| 2021/07/07 | 4,420 | 4,420 | 4,350 | 4,375 | 2,600 |
| 2021/07/06 | 4,465 | 4,465 | 4,385 | 4,420 | 2,000 |
| 2021/07/05 | 4,395 | 4,455 | 4,395 | 4,455 | 2,200 |
| 2021/07/02 | 4,440 | 4,480 | 4,395 | 4,435 | 3,300 |
| 2021/07/01 | 4,590 | 4,590 | 4,390 | 4,480 | 17,200 |
| 2021/06/30 | 4,785 | 4,785 | 4,510 | 4,670 | 10,200 |
| 2021/06/29 | 4,830 | 4,855 | 4,735 | 4,790 | 9,600 |
| 2021/06/28 | 4,675 | 4,825 | 4,640 | 4,825 | 14,900 |
| 2021/06/25 | 4,590 | 4,725 | 4,580 | 4,710 | 19,500 |
| 2021/06/24 | 4,815 | 4,835 | 4,485 | 4,510 | 63,400 |
| 2021/06/23 | 4,480 | 4,760 | 4,305 | 4,760 | 79,200 |
| 2021/06/22 | 4,025 | 4,145 | 4,025 | 4,060 | 3,500 |
| 2021/06/21 | 4,020 | 4,095 | 4,000 | 4,010 | 5,500 |
| 2021/06/18 | 4,295 | 4,295 | 4,160 | 4,160 | 3,700 |
| 2021/06/17 | 4,370 | 4,385 | 4,130 | 4,295 | 13,400 |
| 2021/06/16 | 4,410 | 4,445 | 4,340 | 4,430 | 8,200 |
| 2021/06/15 | 4,365 | 4,475 | 4,310 | 4,405 | 12,500 |
| 2021/06/14 | 4,190 | 4,390 | 4,145 | 4,365 | 11,000 |
| 2021/06/11 | 4,235 | 4,320 | 4,130 | 4,210 | 7,000 |
| 2021/06/10 | 4,085 | 4,335 | 4,030 | 4,270 | 10,200 |
| 2021/06/09 | 4,085 | 4,090 | 4,000 | 4,090 | 3,300 |
| 2021/06/08 | 3,950 | 4,095 | 3,950 | 4,020 | 6,200 |
| 2021/06/07 | 4,210 | 4,210 | 3,860 | 3,995 | 9,000 |
| 2021/06/04 | 4,100 | 4,125 | 4,065 | 4,070 | 2,100 |
| 2021/06/03 | 4,160 | 4,160 | 4,050 | 4,140 | 5,500 |
| 2021/06/02 | 4,210 | 4,370 | 4,055 | 4,160 | 15,300 |
| 2021/06/01 | 3,885 | 4,265 | 3,885 | 4,140 | 27,400 |
| 2021/05/31 | 4,120 | 4,200 | 3,725 | 3,820 | 33,500 |
| 2021/05/28 | 4,430 | 4,430 | 4,090 | 4,190 | 12,000 |
| 2021/05/27 | 4,400 | 4,405 | 4,230 | 4,290 | 10,900 |
| 2021/05/26 | 4,640 | 4,640 | 4,390 | 4,390 | 10,800 |
| 2021/05/25 | 4,650 | 4,745 | 4,480 | 4,500 | 9,300 |
| 2021/05/24 | 4,695 | 4,720 | 4,635 | 4,680 | 6,000 |
| 2021/05/21 | 4,790 | 4,790 | 4,565 | 4,725 | 7,000 |
| 2021/05/20 | 4,655 | 4,750 | 4,625 | 4,660 | 8,600 |
| 2021/05/19 | 4,395 | 4,600 | 4,380 | 4,555 | 11,800 |
| 2021/05/18 | 4,450 | 4,540 | 4,250 | 4,425 | 15,200 |
| 2021/05/17 | 4,200 | 4,470 | 4,165 | 4,450 | 18,600 |
| 2021/05/14 | 4,270 | 4,270 | 4,100 | 4,270 | 5,600 |
| 2021/05/13 | 4,260 | 4,420 | 3,955 | 4,280 | 23,300 |
| 2021/05/12 | 4,870 | 4,990 | 4,470 | 4,470 | 20,200 |
| 2021/05/11 | 4,900 | 5,020 | 4,850 | 5,010 | 9,300 |
| 2021/05/10 | 5,430 | 5,430 | 4,915 | 5,010 | 11,200 |
| 2021/05/07 | 5,410 | 5,490 | 5,380 | 5,420 | 1,700 |
| 2021/05/06 | 5,300 | 5,530 | 5,300 | 5,510 | 7,200 |
| 2021/04/30 | 5,630 | 5,630 | 5,380 | 5,400 | 9,200 |
| 2021/04/28 | 5,400 | 5,640 | 5,400 | 5,560 | 15,100 |
| 2021/04/27 | 5,750 | 5,750 | 5,360 | 5,400 | 22,600 |
| 2021/04/26 | 5,600 | 5,900 | 5,470 | 5,740 | 25,400 |
| 2021/04/23 | 5,200 | 5,540 | 5,200 | 5,500 | 17,100 |
| 2021/04/22 | 5,170 | 5,200 | 5,060 | 5,190 | 7,200 |
| 2021/04/21 | 4,960 | 5,170 | 4,935 | 5,150 | 13,400 |
| 2021/04/20 | 4,920 | 4,965 | 4,880 | 4,965 | 4,200 |
| 2021/04/19 | 4,990 | 4,990 | 4,915 | 4,930 | 2,600 |
| 2021/04/16 | 4,945 | 4,975 | 4,890 | 4,965 | 7,100 |
| 2021/04/15 | 4,870 | 4,930 | 4,845 | 4,920 | 5,400 |
| 2021/04/14 | 4,800 | 4,905 | 4,760 | 4,860 | 7,400 |
| 2021/04/13 | 4,835 | 4,835 | 4,770 | 4,830 | 1,900 |
| 2021/04/12 | 4,820 | 4,980 | 4,780 | 4,780 | 8,900 |
| 2021/04/09 | 4,680 | 4,765 | 4,650 | 4,750 | 5,400 |
| 2021/04/08 | 4,800 | 4,800 | 4,655 | 4,730 | 10,000 |
| 2021/04/07 | 4,795 | 4,835 | 4,440 | 4,815 | 22,700 |
| 2021/04/06 | 4,750 | 4,850 | 4,590 | 4,780 | 30,900 |
| 2021/04/05 | 4,680 | 4,745 | 4,550 | 4,740 | 12,600 |
| 2021/04/02 | 4,470 | 4,715 | 4,380 | 4,680 | 27,400 |
| 2021/04/01 | 4,295 | 4,830 | 4,295 | 4,400 | 53,800 |
| 2021/03/31 | 4,050 | 4,335 | 4,050 | 4,225 | 16,200 |
| 2021/03/30 | 3,990 | 4,105 | 3,940 | 4,085 | 9,100 |
| 2021/03/29 | 4,080 | 4,080 | 3,950 | 3,990 | 6,200 |
| 2021/03/26 | 3,950 | 4,125 | 3,940 | 4,080 | 6,900 |
| 2021/03/25 | 3,865 | 3,950 | 3,770 | 3,915 | 10,300 |
| 2021/03/24 | 3,900 | 3,960 | 3,895 | 3,930 | 4,500 |
| 2021/03/23 | 4,000 | 4,030 | 3,830 | 3,900 | 19,700 |
| 2021/03/22 | 4,035 | 4,055 | 4,000 | 4,000 | 3,600 |
| 2021/03/19 | 3,965 | 4,110 | 3,870 | 4,105 | 11,300 |
| 2021/03/18 | 4,150 | 4,220 | 3,975 | 4,030 | 14,400 |
| 2021/03/17 | 4,215 | 4,215 | 4,060 | 4,130 | 7,700 |
| 2021/03/16 | 4,150 | 4,175 | 4,005 | 4,135 | 13,200 |
| 2021/03/15 | 4,285 | 4,285 | 4,065 | 4,145 | 14,600 |
| 2021/03/12 | 3,965 | 4,285 | 3,850 | 4,285 | 32,000 |
| 2021/03/11 | 3,900 | 4,025 | 3,825 | 4,005 | 8,100 |
| 2021/03/10 | 3,925 | 3,975 | 3,870 | 3,900 | 6,400 |
| 2021/03/09 | 3,885 | 4,040 | 3,800 | 3,970 | 24,500 |
| 2021/03/08 | 3,945 | 4,035 | 3,740 | 3,815 | 21,600 |
| 2021/03/05 | 4,050 | 4,055 | 3,875 | 4,015 | 15,000 |
| 2021/03/04 | 4,285 | 4,285 | 4,030 | 4,050 | 32,600 |
| 2021/03/03 | 4,310 | 4,360 | 4,025 | 4,325 | 20,700 |
| 2021/03/02 | 4,635 | 4,650 | 4,150 | 4,310 | 49,700 |
| 2021/03/01 | 4,600 | 4,670 | 4,180 | 4,285 | 63,800 |
| 2021/02/26 | 4,315 | 4,795 | 4,200 | 4,595 | 108,300 |
| 2021/02/25 | 3,960 | 4,440 | 3,960 | 4,385 | 84,600 |
| 2021/02/24 | 3,930 | 3,940 | 3,805 | 3,855 | 21,500 |
| 2021/02/22 | 3,890 | 4,030 | 3,790 | 3,950 | 34,400 |
| 2021/02/19 | 3,735 | 3,960 | 3,735 | 3,890 | 51,200 |
| 2021/02/18 | 3,645 | 3,755 | 3,550 | 3,730 | 22,600 |
| 2021/02/17 | 3,605 | 3,730 | 3,550 | 3,685 | 22,800 |
| 2021/02/16 | 3,525 | 3,685 | 3,380 | 3,660 | 43,100 |
| 2021/02/15 | 3,410 | 3,555 | 3,320 | 3,495 | 33,000 |
| 2021/02/12 | 3,140 | 3,355 | 3,025 | 3,350 | 40,200 |
| 2021/02/10 | 3,045 | 3,135 | 3,045 | 3,095 | 7,700 |
| 2021/02/09 | 3,020 | 3,025 | 2,960 | 3,000 | 6,100 |
| 2021/02/08 | 3,045 | 3,080 | 3,000 | 3,010 | 8,100 |
| 2021/02/05 | 2,991 | 3,065 | 2,991 | 3,045 | 2,600 |
| 2021/02/04 | 3,120 | 3,120 | 2,981 | 2,991 | 6,600 |
| 2021/02/03 | 3,000 | 3,180 | 3,000 | 3,120 | 10,000 |
| 2021/02/02 | 2,970 | 3,020 | 2,950 | 3,000 | 4,600 |
| 2021/02/01 | 2,951 | 3,050 | 2,950 | 3,010 | 4,400 |
| 2021/01/29 | 3,000 | 3,185 | 2,960 | 2,996 | 12,700 |
| 2021/01/28 | 3,050 | 3,105 | 2,970 | 3,055 | 18,000 |
| 2021/01/27 | 3,100 | 3,125 | 3,030 | 3,085 | 8,400 |
| 2021/01/26 | 3,190 | 3,195 | 3,075 | 3,090 | 10,200 |
| 2021/01/25 | 3,130 | 3,225 | 3,120 | 3,190 | 7,700 |
| 2021/01/22 | 3,140 | 3,160 | 3,080 | 3,125 | 8,700 |
| 2021/01/21 | 3,070 | 3,195 | 3,070 | 3,160 | 6,900 |
| 2021/01/20 | 3,110 | 3,110 | 3,065 | 3,065 | 4,500 |
| 2021/01/19 | 3,065 | 3,150 | 3,030 | 3,110 | 5,300 |
| 2021/01/18 | 3,110 | 3,160 | 3,095 | 3,100 | 4,600 |
| 2021/01/15 | 3,250 | 3,250 | 3,090 | 3,095 | 17,700 |
| 2021/01/14 | 3,335 | 3,335 | 3,250 | 3,250 | 7,000 |
| 2021/01/13 | 3,410 | 3,410 | 3,265 | 3,335 | 13,300 |
| 2021/01/12 | 3,375 | 3,500 | 3,320 | 3,410 | 15,000 |
| 2021/01/08 | 3,515 | 3,515 | 3,340 | 3,355 | 16,100 |
| 2021/01/07 | 3,600 | 3,600 | 3,410 | 3,445 | 11,900 |
| 2021/01/06 | 3,655 | 3,670 | 3,520 | 3,530 | 9,200 |
| 2021/01/05 | 3,730 | 3,730 | 3,605 | 3,680 | 10,100 |
| 2021/01/04 | 3,830 | 3,890 | 3,720 | 3,730 | 20,300 |