データセクション(3905)の株価時系列情報
データセクション(3905)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,000 | 3,385 | 2,931 | 3,285 | 3,239,300 |
| 2025/08/07 | 2,945 | 3,115 | 2,922 | 3,060 | 3,194,400 |
| 2025/08/06 | 2,880 | 2,973 | 2,840 | 2,930 | 1,561,100 |
| 2025/08/05 | 2,999 | 3,050 | 2,844 | 2,904 | 2,611,100 |
| 2025/08/04 | 3,005 | 3,055 | 2,856 | 2,864 | 2,412,500 |
| 2025/08/01 | 3,370 | 3,375 | 3,115 | 3,130 | 1,631,900 |
| 2025/07/31 | 3,385 | 3,495 | 3,345 | 3,440 | 1,079,900 |
| 2025/07/30 | 3,335 | 3,495 | 3,255 | 3,455 | 1,524,400 |
| 2025/07/29 | 3,255 | 3,475 | 3,140 | 3,200 | 1,625,100 |
| 2025/07/28 | 3,585 | 3,585 | 3,410 | 3,410 | 969,600 |
| 2025/07/25 | 3,660 | 3,780 | 3,525 | 3,585 | 1,505,800 |
| 2025/07/24 | 3,915 | 3,915 | 3,700 | 3,725 | 2,373,400 |
| 2025/07/23 | 3,790 | 3,985 | 3,630 | 3,985 | 2,554,200 |
| 2025/07/22 | 3,610 | 3,990 | 3,560 | 3,755 | 4,967,000 |
| 2025/07/18 | 3,995 | 4,075 | 3,450 | 3,550 | 7,166,300 |
| 2025/07/17 | 3,985 | 3,985 | 3,985 | 3,985 | 570,400 |
| 2025/07/16 | 3,180 | 3,470 | 3,125 | 3,285 | 3,681,000 |
| 2025/07/15 | 3,390 | 3,515 | 3,050 | 3,200 | 3,635,500 |
| 2025/07/14 | 3,725 | 4,090 | 3,330 | 3,425 | 11,464,000 |
| 2025/07/11 | 4,040 | 4,320 | 3,390 | 3,390 | 14,061,600 |
| 2025/07/10 | 3,730 | 4,090 | 3,400 | 4,090 | 7,456,200 |
| 2025/07/09 | 2,877 | 3,390 | 2,870 | 3,390 | 3,250,600 |
| 2025/07/08 | 2,827 | 2,886 | 2,616 | 2,886 | 9,789,400 |
| 2025/07/07 | 2,386 | 2,386 | 2,386 | 2,386 | 110,100 |
| 2025/07/04 | 1,586 | 1,986 | 1,586 | 1,986 | 4,569,700 |
| 2025/07/03 | 1,583 | 1,620 | 1,494 | 1,586 | 2,033,000 |
| 2025/07/02 | 1,523 | 1,631 | 1,463 | 1,581 | 2,737,900 |
| 2025/07/01 | 1,684 | 1,765 | 1,511 | 1,588 | 5,607,100 |
| 2025/06/30 | 1,688 | 1,715 | 1,561 | 1,604 | 2,870,700 |
| 2025/06/27 | 1,604 | 1,772 | 1,501 | 1,540 | 3,317,100 |
| 2025/06/26 | 1,920 | 1,925 | 1,623 | 1,644 | 2,717,500 |
| 2025/06/25 | 1,972 | 1,991 | 1,760 | 1,843 | 2,193,200 |
| 2025/06/24 | 2,180 | 2,186 | 1,991 | 2,005 | 1,559,000 |
| 2025/06/23 | 2,206 | 2,282 | 2,125 | 2,150 | 1,485,000 |
| 2025/06/20 | 2,379 | 2,490 | 2,270 | 2,315 | 2,738,900 |
| 2025/06/19 | 2,242 | 2,449 | 2,192 | 2,391 | 4,691,900 |
| 2025/06/18 | 2,260 | 2,386 | 2,060 | 2,107 | 5,895,000 |
| 2025/06/17 | 2,150 | 2,611 | 1,960 | 2,560 | 6,958,400 |
| 2025/06/16 | 2,341 | 2,398 | 2,211 | 2,217 | 3,048,900 |
| 2025/06/13 | 2,388 | 2,450 | 2,220 | 2,291 | 2,862,200 |
| 2025/06/12 | 2,400 | 2,488 | 2,312 | 2,457 | 4,288,000 |
| 2025/06/11 | 2,442 | 2,506 | 2,284 | 2,319 | 5,033,500 |
| 2025/06/10 | 2,411 | 2,711 | 2,331 | 2,542 | 13,979,800 |
| 2025/06/09 | 1,885 | 2,211 | 1,877 | 2,211 | 7,781,500 |
| 2025/06/06 | 1,931 | 1,955 | 1,780 | 1,811 | 6,761,300 |
| 2025/06/05 | 1,900 | 2,119 | 1,761 | 1,851 | 20,829,300 |
| 2025/06/04 | 1,381 | 1,741 | 1,280 | 1,741 | 10,325,200 |
| 2025/06/03 | 1,398 | 1,674 | 1,333 | 1,441 | 11,896,300 |
| 2025/06/02 | 1,338 | 1,338 | 1,338 | 1,338 | 96,300 |
| 2025/05/30 | 1,038 | 1,038 | 1,038 | 1,038 | 87,300 |
| 2025/05/29 | 783 | 888 | 749 | 888 | 5,098,500 |
| 2025/05/28 | 743 | 747 | 734 | 738 | 67,400 |
| 2025/05/27 | 738 | 750 | 737 | 742 | 107,300 |
| 2025/05/26 | 745 | 773 | 736 | 739 | 212,000 |
| 2025/05/23 | 750 | 755 | 726 | 731 | 180,000 |
| 2025/05/22 | 755 | 765 | 735 | 752 | 198,800 |
| 2025/05/21 | 773 | 780 | 765 | 765 | 114,900 |
| 2025/05/20 | 792 | 792 | 706 | 758 | 460,600 |
| 2025/05/19 | 799 | 827 | 746 | 795 | 439,800 |
| 2025/05/16 | 814 | 814 | 814 | 814 | 23,500 |
| 2025/05/15 | 938 | 975 | 925 | 964 | 233,400 |
| 2025/05/14 | 925 | 941 | 905 | 940 | 169,600 |
| 2025/05/13 | 915 | 920 | 890 | 910 | 159,800 |
| 2025/05/12 | 860 | 880 | 853 | 871 | 149,800 |
| 2025/05/09 | 870 | 871 | 845 | 850 | 129,900 |
| 2025/05/08 | 872 | 879 | 855 | 865 | 81,900 |
| 2025/05/07 | 878 | 887 | 871 | 871 | 65,100 |
| 2025/05/02 | 910 | 924 | 887 | 893 | 73,000 |
| 2025/05/01 | 906 | 913 | 896 | 910 | 84,900 |
| 2025/04/30 | 909 | 920 | 871 | 906 | 167,400 |
| 2025/04/28 | 930 | 933 | 900 | 910 | 158,900 |
| 2025/04/25 | 959 | 962 | 914 | 920 | 189,000 |
| 2025/04/24 | 942 | 962 | 929 | 955 | 200,400 |
| 2025/04/23 | 891 | 954 | 859 | 941 | 448,900 |
| 2025/04/22 | 881 | 920 | 848 | 865 | 307,200 |
| 2025/04/21 | 859 | 888 | 859 | 866 | 261,900 |
| 2025/04/18 | 838 | 850 | 829 | 846 | 170,100 |
| 2025/04/17 | 820 | 842 | 803 | 827 | 210,100 |
| 2025/04/16 | 819 | 849 | 801 | 805 | 217,700 |
| 2025/04/15 | 805 | 845 | 796 | 817 | 195,500 |
| 2025/04/14 | 785 | 844 | 784 | 790 | 195,100 |
| 2025/04/11 | 736 | 777 | 727 | 774 | 139,100 |
| 2025/04/10 | 769 | 769 | 732 | 756 | 299,800 |
| 2025/04/09 | 727 | 731 | 675 | 690 | 195,700 |
| 2025/04/08 | 721 | 768 | 720 | 742 | 308,900 |
| 2025/04/07 | 697 | 735 | 684 | 686 | 248,600 |
| 2025/04/04 | 831 | 838 | 768 | 791 | 396,400 |
| 2025/04/03 | 810 | 854 | 807 | 846 | 199,900 |
| 2025/04/02 | 893 | 902 | 855 | 855 | 275,400 |
| 2025/04/01 | 965 | 973 | 900 | 908 | 264,300 |
| 2025/03/31 | 961 | 990 | 935 | 965 | 232,100 |
| 2025/03/28 | 997 | 1,013 | 968 | 976 | 134,000 |
| 2025/03/27 | 1,001 | 1,025 | 985 | 997 | 160,100 |
| 2025/03/26 | 1,069 | 1,069 | 1,004 | 1,008 | 229,200 |
| 2025/03/25 | 1,016 | 1,058 | 1,012 | 1,057 | 160,000 |
| 2025/03/24 | 1,005 | 1,041 | 1,001 | 1,026 | 263,200 |
| 2025/03/21 | 1,044 | 1,056 | 1,012 | 1,017 | 170,000 |
| 2025/03/19 | 1,111 | 1,116 | 1,031 | 1,044 | 337,200 |
| 2025/03/18 | 1,070 | 1,107 | 1,066 | 1,099 | 378,700 |
| 2025/03/17 | 1,033 | 1,074 | 996 | 1,066 | 358,100 |
| 2025/03/14 | 1,036 | 1,089 | 1,000 | 1,030 | 599,100 |
| 2025/03/13 | 1,024 | 1,094 | 988 | 992 | 669,500 |
| 2025/03/12 | 1,188 | 1,200 | 1,050 | 1,054 | 897,500 |
| 2025/03/11 | 1,067 | 1,186 | 1,028 | 1,091 | 1,534,600 |
| 2025/03/10 | 1,081 | 1,200 | 1,058 | 1,086 | 1,903,300 |
| 2025/03/07 | 1,003 | 1,145 | 1,001 | 1,023 | 1,319,300 |
| 2025/03/06 | 920 | 1,063 | 900 | 1,047 | 1,577,100 |
| 2025/03/05 | 908 | 994 | 895 | 924 | 1,011,700 |
| 2025/03/04 | 917 | 1,055 | 909 | 944 | 3,454,000 |
| 2025/03/03 | 781 | 905 | 777 | 905 | 1,374,500 |
| 2025/02/28 | 789 | 813 | 735 | 755 | 705,700 |
| 2025/02/27 | 783 | 832 | 776 | 792 | 740,900 |
| 2025/02/26 | 740 | 793 | 740 | 774 | 934,900 |
| 2025/02/25 | 660 | 740 | 658 | 734 | 676,100 |
| 2025/02/21 | 631 | 685 | 631 | 680 | 671,100 |
| 2025/02/20 | 610 | 637 | 602 | 630 | 632,200 |
| 2025/02/19 | 600 | 613 | 585 | 603 | 1,402,900 |
| 2025/02/18 | 691 | 715 | 666 | 685 | 266,200 |
| 2025/02/17 | 671 | 732 | 668 | 688 | 647,800 |
| 2025/02/14 | 777 | 794 | 765 | 781 | 356,600 |
| 2025/02/13 | 795 | 798 | 774 | 777 | 347,500 |
| 2025/02/12 | 766 | 824 | 755 | 810 | 498,100 |
| 2025/02/10 | 849 | 852 | 762 | 781 | 1,025,800 |
| 2025/02/07 | 755 | 804 | 724 | 777 | 1,238,700 |
| 2025/02/06 | 705 | 717 | 704 | 710 | 73,100 |
| 2025/02/05 | 725 | 725 | 703 | 704 | 62,800 |
| 2025/02/04 | 702 | 725 | 702 | 716 | 113,100 |
| 2025/02/03 | 702 | 714 | 692 | 698 | 113,900 |
| 2025/01/31 | 727 | 734 | 710 | 710 | 101,500 |
| 2025/01/30 | 748 | 750 | 707 | 727 | 278,400 |
| 2025/01/29 | 768 | 799 | 754 | 758 | 515,400 |
| 2025/01/28 | 686 | 752 | 678 | 741 | 289,800 |
| 2025/01/27 | 711 | 724 | 701 | 705 | 177,400 |
| 2025/01/24 | 679 | 742 | 673 | 718 | 396,100 |
| 2025/01/23 | 678 | 684 | 660 | 674 | 87,700 |
| 2025/01/22 | 660 | 672 | 655 | 672 | 101,400 |
| 2025/01/21 | 670 | 670 | 650 | 660 | 73,900 |
| 2025/01/20 | 622 | 679 | 622 | 670 | 195,900 |
| 2025/01/17 | 635 | 636 | 620 | 625 | 188,500 |
| 2025/01/16 | 655 | 666 | 648 | 652 | 95,200 |
| 2025/01/15 | 663 | 680 | 653 | 656 | 135,600 |
| 2025/01/14 | 685 | 685 | 660 | 663 | 185,400 |
| 2025/01/10 | 685 | 693 | 680 | 690 | 106,600 |
| 2025/01/09 | 722 | 728 | 680 | 685 | 237,700 |
| 2025/01/08 | 735 | 746 | 709 | 722 | 377,800 |
| 2025/01/07 | 679 | 714 | 677 | 710 | 264,800 |
| 2025/01/06 | 686 | 695 | 672 | 672 | 142,700 |
| 2024/12/30 | 694 | 703 | 685 | 686 | 159,300 |
| 2024/12/27 | 671 | 719 | 656 | 692 | 338,900 |
| 2024/12/26 | 652 | 691 | 652 | 661 | 422,000 |
| 2024/12/25 | 693 | 693 | 648 | 652 | 488,400 |
| 2024/12/24 | 693 | 714 | 666 | 700 | 931,200 |
| 2024/12/23 | 681 | 681 | 642 | 659 | 155,900 |
| 2024/12/20 | 632 | 675 | 632 | 675 | 178,400 |
| 2024/12/19 | 646 | 647 | 619 | 632 | 237,900 |
| 2024/12/18 | 653 | 688 | 649 | 662 | 188,900 |
| 2024/12/17 | 649 | 669 | 647 | 652 | 126,800 |
| 2024/12/16 | 680 | 692 | 636 | 656 | 369,000 |
| 2024/12/13 | 702 | 719 | 682 | 682 | 241,800 |
| 2024/12/12 | 694 | 705 | 678 | 691 | 245,500 |
| 2024/12/11 | 695 | 702 | 669 | 686 | 285,900 |
| 2024/12/10 | 645 | 710 | 640 | 694 | 1,202,600 |
| 2024/12/09 | 800 | 806 | 734 | 745 | 525,500 |
| 2024/12/06 | 799 | 825 | 798 | 808 | 133,900 |
| 2024/12/05 | 800 | 806 | 767 | 801 | 200,200 |
| 2024/12/04 | 814 | 833 | 776 | 790 | 312,600 |
| 2024/12/03 | 804 | 864 | 786 | 808 | 997,100 |
| 2024/12/02 | 824 | 836 | 789 | 789 | 443,900 |
| 2024/11/29 | 910 | 927 | 836 | 839 | 658,400 |
| 2024/11/28 | 896 | 915 | 891 | 914 | 135,700 |
| 2024/11/27 | 901 | 915 | 885 | 911 | 340,800 |
| 2024/11/26 | 971 | 980 | 916 | 927 | 328,300 |
| 2024/11/25 | 1,031 | 1,031 | 990 | 990 | 235,500 |
| 2024/11/22 | 1,030 | 1,083 | 1,014 | 1,031 | 468,900 |
| 2024/11/21 | 984 | 1,012 | 983 | 985 | 113,900 |
| 2024/11/20 | 998 | 1,036 | 982 | 995 | 168,600 |
| 2024/11/19 | 1,013 | 1,034 | 973 | 994 | 220,600 |
| 2024/11/18 | 970 | 1,045 | 970 | 1,001 | 412,300 |
| 2024/11/15 | 972 | 1,005 | 941 | 956 | 392,200 |
| 2024/11/14 | 1,098 | 1,114 | 1,060 | 1,075 | 201,100 |
| 2024/11/13 | 1,082 | 1,123 | 1,078 | 1,085 | 169,500 |
| 2024/11/12 | 1,113 | 1,130 | 1,089 | 1,093 | 130,500 |
| 2024/11/11 | 1,086 | 1,122 | 1,081 | 1,111 | 93,500 |
| 2024/11/08 | 1,081 | 1,133 | 1,081 | 1,098 | 163,800 |
| 2024/11/07 | 1,099 | 1,124 | 1,079 | 1,094 | 178,100 |
| 2024/11/06 | 1,074 | 1,095 | 1,052 | 1,089 | 211,800 |
| 2024/11/05 | 1,090 | 1,097 | 1,053 | 1,079 | 126,700 |
| 2024/11/01 | 1,136 | 1,152 | 1,107 | 1,107 | 182,600 |
| 2024/10/31 | 1,173 | 1,179 | 1,124 | 1,173 | 208,300 |
| 2024/10/30 | 1,198 | 1,223 | 1,180 | 1,181 | 288,100 |
| 2024/10/29 | 1,104 | 1,215 | 1,104 | 1,203 | 365,800 |
| 2024/10/28 | 1,052 | 1,120 | 1,038 | 1,117 | 204,900 |
| 2024/10/25 | 1,107 | 1,108 | 1,034 | 1,052 | 353,900 |
| 2024/10/24 | 1,176 | 1,176 | 1,132 | 1,137 | 205,000 |
| 2024/10/23 | 1,215 | 1,231 | 1,165 | 1,191 | 179,200 |
| 2024/10/22 | 1,215 | 1,235 | 1,203 | 1,231 | 128,000 |
| 2024/10/21 | 1,217 | 1,240 | 1,203 | 1,231 | 354,100 |
| 2024/10/18 | 1,169 | 1,218 | 1,169 | 1,217 | 231,000 |
| 2024/10/17 | 1,193 | 1,193 | 1,160 | 1,168 | 157,100 |
| 2024/10/16 | 1,180 | 1,216 | 1,175 | 1,181 | 199,800 |