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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,251 | 1,324 | 1,237 | 1,300 | 268,700 |
| 2024/08/29 | 1,199 | 1,272 | 1,198 | 1,252 | 249,300 |
| 2024/08/28 | 1,283 | 1,320 | 1,210 | 1,229 | 412,200 |
| 2024/08/27 | 1,355 | 1,361 | 1,274 | 1,282 | 402,600 |
| 2024/08/26 | 1,350 | 1,372 | 1,304 | 1,363 | 317,300 |
| 2024/08/23 | 1,400 | 1,477 | 1,325 | 1,350 | 997,200 |
| 2024/08/22 | 1,248 | 1,435 | 1,242 | 1,430 | 1,699,100 |
| 2024/08/21 | 1,228 | 1,255 | 1,164 | 1,231 | 518,400 |
| 2024/08/20 | 1,320 | 1,331 | 1,222 | 1,230 | 1,488,800 |
| 2024/08/19 | 1,277 | 1,309 | 1,216 | 1,229 | 502,000 |
| 2024/08/16 | 1,405 | 1,412 | 1,303 | 1,307 | 717,100 |
| 2024/08/15 | 1,649 | 1,649 | 1,370 | 1,383 | 1,947,100 |
| 2024/08/14 | 1,349 | 1,360 | 1,311 | 1,349 | 99,400 |
| 2024/08/13 | 1,337 | 1,361 | 1,322 | 1,351 | 50,400 |
| 2024/08/09 | 1,325 | 1,368 | 1,282 | 1,314 | 77,700 |
| 2024/08/08 | 1,334 | 1,400 | 1,291 | 1,321 | 76,600 |
| 2024/08/07 | 1,256 | 1,387 | 1,256 | 1,357 | 150,500 |
| 2024/08/06 | 1,177 | 1,335 | 1,161 | 1,302 | 299,000 |
| 2024/08/05 | 1,147 | 1,267 | 1,147 | 1,147 | 252,700 |
| 2024/08/02 | 1,485 | 1,500 | 1,435 | 1,447 | 164,300 |
| 2024/08/01 | 1,633 | 1,657 | 1,552 | 1,580 | 112,200 |
| 2024/07/31 | 1,610 | 1,700 | 1,591 | 1,700 | 102,000 |
| 2024/07/30 | 1,577 | 1,603 | 1,550 | 1,585 | 54,200 |
| 2024/07/29 | 1,510 | 1,610 | 1,497 | 1,610 | 65,500 |
| 2024/07/26 | 1,598 | 1,600 | 1,475 | 1,505 | 96,100 |
| 2024/07/25 | 1,543 | 1,583 | 1,528 | 1,558 | 115,800 |
| 2024/07/24 | 1,611 | 1,635 | 1,594 | 1,596 | 68,700 |
| 2024/07/23 | 1,655 | 1,695 | 1,621 | 1,625 | 84,100 |
| 2024/07/22 | 1,670 | 1,695 | 1,615 | 1,631 | 168,700 |
| 2024/07/19 | 1,800 | 1,804 | 1,728 | 1,740 | 145,200 |
| 2024/07/18 | 1,875 | 1,877 | 1,800 | 1,808 | 167,400 |
| 2024/07/17 | 1,873 | 1,922 | 1,853 | 1,879 | 167,700 |
| 2024/07/16 | 1,879 | 1,885 | 1,835 | 1,877 | 122,800 |
| 2024/07/12 | 1,930 | 1,953 | 1,858 | 1,860 | 278,900 |
| 2024/07/11 | 1,997 | 1,997 | 1,931 | 1,960 | 294,200 |
| 2024/07/10 | 1,942 | 2,020 | 1,915 | 1,988 | 400,600 |
| 2024/07/09 | 1,933 | 1,994 | 1,912 | 1,919 | 254,500 |
| 2024/07/08 | 1,897 | 2,020 | 1,872 | 1,968 | 897,000 |
| 2024/07/05 | 1,898 | 2,195 | 1,835 | 1,840 | 2,935,200 |
| 2024/07/04 | 1,870 | 1,910 | 1,830 | 1,830 | 139,400 |
| 2024/07/03 | 1,818 | 1,895 | 1,804 | 1,886 | 148,600 |
| 2024/07/02 | 1,822 | 1,864 | 1,800 | 1,829 | 119,300 |
| 2024/07/01 | 1,835 | 1,878 | 1,800 | 1,822 | 163,900 |
| 2024/06/28 | 1,830 | 1,900 | 1,793 | 1,861 | 274,000 |
| 2024/06/27 | 1,741 | 1,854 | 1,735 | 1,808 | 291,800 |
| 2024/06/26 | 1,780 | 1,792 | 1,741 | 1,761 | 264,000 |
| 2024/06/25 | 1,829 | 1,866 | 1,790 | 1,803 | 224,800 |
| 2024/06/24 | 1,900 | 1,907 | 1,875 | 1,876 | 163,700 |
| 2024/06/21 | 1,970 | 1,985 | 1,905 | 1,920 | 234,000 |
| 2024/06/20 | 1,865 | 1,983 | 1,864 | 1,973 | 304,000 |
| 2024/06/19 | 1,882 | 1,921 | 1,842 | 1,885 | 242,200 |
| 2024/06/18 | 2,000 | 2,000 | 1,882 | 1,901 | 397,600 |
| 2024/06/17 | 1,961 | 2,066 | 1,960 | 1,980 | 621,100 |
| 2024/06/14 | 1,909 | 2,018 | 1,885 | 2,000 | 595,200 |
| 2024/06/13 | 1,900 | 2,047 | 1,881 | 1,949 | 1,206,800 |
| 2024/06/12 | 1,911 | 2,004 | 1,842 | 1,866 | 628,700 |
| 2024/06/11 | 1,990 | 2,147 | 1,911 | 1,935 | 1,288,900 |
| 2024/06/10 | 1,866 | 2,048 | 1,785 | 2,010 | 1,965,900 |
| 2024/06/07 | 1,700 | 1,834 | 1,670 | 1,814 | 703,900 |
| 2024/06/06 | 1,851 | 1,874 | 1,700 | 1,720 | 891,200 |
| 2024/06/05 | 1,948 | 2,033 | 1,791 | 1,811 | 2,201,400 |
| 2024/06/04 | 2,378 | 2,378 | 1,979 | 1,988 | 4,924,700 |
| 2024/06/03 | 1,978 | 1,978 | 1,978 | 1,978 | 88,100 |
| 2024/05/31 | 1,520 | 1,630 | 1,515 | 1,578 | 238,000 |
| 2024/05/30 | 1,515 | 1,606 | 1,470 | 1,560 | 216,500 |
| 2024/05/29 | 1,600 | 1,616 | 1,542 | 1,560 | 195,200 |
| 2024/05/28 | 1,674 | 1,674 | 1,592 | 1,622 | 170,400 |
| 2024/05/27 | 1,685 | 1,685 | 1,546 | 1,674 | 260,500 |
| 2024/05/24 | 1,711 | 1,757 | 1,670 | 1,680 | 267,500 |
| 2024/05/23 | 1,879 | 1,881 | 1,750 | 1,774 | 462,800 |
| 2024/05/22 | 1,788 | 1,925 | 1,717 | 1,759 | 781,000 |
| 2024/05/21 | 2,182 | 2,210 | 1,741 | 1,828 | 2,011,600 |
| 2024/05/20 | 1,586 | 1,915 | 1,580 | 1,915 | 1,723,700 |
| 2024/05/17 | 1,567 | 1,579 | 1,360 | 1,515 | 726,500 |
| 2024/05/16 | 1,753 | 1,829 | 1,516 | 1,561 | 906,500 |
| 2024/05/15 | 1,667 | 1,863 | 1,630 | 1,731 | 900,200 |
| 2024/05/14 | 1,640 | 1,748 | 1,639 | 1,705 | 434,600 |
| 2024/05/13 | 1,633 | 1,770 | 1,610 | 1,679 | 619,200 |
| 2024/05/10 | 1,795 | 1,800 | 1,654 | 1,673 | 837,700 |
| 2024/05/09 | 1,933 | 2,030 | 1,770 | 1,809 | 1,383,100 |
| 2024/05/08 | 2,310 | 2,409 | 1,951 | 1,991 | 2,034,900 |
| 2024/05/07 | 2,550 | 2,580 | 2,246 | 2,320 | 2,404,500 |
| 2024/05/02 | 2,720 | 2,871 | 2,321 | 2,321 | 5,985,500 |
| 2024/05/01 | 2,322 | 2,722 | 2,300 | 2,420 | 6,270,800 |
| 2024/04/30 | 1,850 | 2,222 | 1,850 | 2,222 | 2,577,700 |
| 2024/04/26 | 1,599 | 1,947 | 1,567 | 1,822 | 2,909,700 |
| 2024/04/25 | 1,721 | 1,730 | 1,550 | 1,579 | 561,500 |
| 2024/04/24 | 1,603 | 1,770 | 1,580 | 1,730 | 1,480,600 |
| 2024/04/23 | 1,800 | 1,919 | 1,507 | 1,643 | 1,689,600 |
| 2024/04/22 | 1,917 | 2,284 | 1,685 | 1,685 | 2,877,900 |
| 2024/04/19 | 1,820 | 2,330 | 1,730 | 2,057 | 5,175,500 |
| 2024/04/18 | 1,940 | 1,940 | 1,940 | 1,940 | 31,600 |
| 2024/04/17 | 3,120 | 3,120 | 2,440 | 2,440 | 222,600 |
| 2024/04/16 | 3,140 | 3,140 | 3,140 | 3,140 | 441,300 |
| 2024/04/15 | 2,640 | 2,640 | 2,640 | 2,640 | 352,100 |
| 2024/04/12 | 2,140 | 2,140 | 2,140 | 2,140 | 107,800 |
| 2024/04/11 | 1,740 | 1,740 | 1,740 | 1,740 | 175,900 |
| 2024/04/10 | 1,440 | 1,440 | 1,400 | 1,440 | 818,300 |
| 2024/04/09 | 1,005 | 1,140 | 1,000 | 1,140 | 597,100 |
| 2024/04/08 | 893 | 993 | 874 | 990 | 928,500 |
| 2024/04/05 | 796 | 860 | 753 | 858 | 392,100 |
| 2024/04/04 | 723 | 800 | 709 | 782 | 231,800 |
| 2024/04/03 | 705 | 732 | 702 | 730 | 49,900 |
| 2024/04/02 | 705 | 724 | 703 | 710 | 46,200 |
| 2024/04/01 | 736 | 738 | 705 | 705 | 77,200 |
| 2024/03/29 | 726 | 760 | 725 | 729 | 59,100 |
| 2024/03/28 | 732 | 769 | 726 | 732 | 101,200 |
| 2024/03/27 | 736 | 742 | 725 | 729 | 79,900 |
| 2024/03/26 | 737 | 757 | 726 | 744 | 138,900 |
| 2024/03/25 | 733 | 825 | 728 | 745 | 490,600 |
| 2024/03/22 | 761 | 763 | 725 | 747 | 259,100 |
| 2024/03/21 | 786 | 801 | 759 | 765 | 321,500 |
| 2024/03/19 | 806 | 829 | 755 | 801 | 349,000 |
| 2024/03/18 | 820 | 853 | 794 | 829 | 279,100 |
| 2024/03/15 | 828 | 855 | 812 | 833 | 120,300 |
| 2024/03/14 | 830 | 868 | 813 | 831 | 223,300 |
| 2024/03/13 | 920 | 934 | 853 | 855 | 365,100 |
| 2024/03/12 | 794 | 950 | 790 | 920 | 1,011,000 |
| 2024/03/11 | 778 | 852 | 760 | 824 | 649,100 |
| 2024/03/08 | 883 | 893 | 770 | 821 | 1,113,000 |
| 2024/03/07 | 915 | 981 | 852 | 884 | 2,436,800 |
| 2024/03/06 | 1,100 | 1,419 | 835 | 888 | 6,461,900 |
| 2024/03/05 | 1,015 | 1,135 | 941 | 1,135 | 1,276,900 |
| 2024/03/04 | 865 | 985 | 851 | 985 | 1,791,700 |
| 2024/03/01 | 820 | 840 | 791 | 835 | 618,500 |
| 2024/02/29 | 811 | 849 | 761 | 822 | 750,700 |
| 2024/02/28 | 858 | 898 | 822 | 838 | 881,300 |
| 2024/02/27 | 857 | 889 | 800 | 846 | 1,694,300 |
| 2024/02/26 | 710 | 785 | 705 | 785 | 1,487,100 |
| 2024/02/22 | 690 | 719 | 671 | 685 | 1,195,800 |
| 2024/02/21 | 760 | 764 | 664 | 684 | 1,224,800 |
| 2024/02/20 | 780 | 789 | 734 | 769 | 1,091,600 |
| 2024/02/19 | 750 | 783 | 714 | 771 | 2,971,500 |
| 2024/02/16 | 628 | 694 | 627 | 683 | 1,116,400 |
| 2024/02/15 | 600 | 664 | 598 | 622 | 1,067,900 |
| 2024/02/14 | 610 | 624 | 582 | 610 | 388,200 |
| 2024/02/13 | 624 | 654 | 603 | 610 | 993,000 |
| 2024/02/09 | 633 | 649 | 617 | 625 | 505,000 |
| 2024/02/08 | 640 | 653 | 613 | 653 | 517,700 |
| 2024/02/07 | 600 | 654 | 600 | 641 | 668,300 |
| 2024/02/06 | 644 | 674 | 597 | 607 | 1,044,700 |
| 2024/02/05 | 565 | 658 | 561 | 650 | 1,927,500 |
| 2024/02/02 | 561 | 575 | 546 | 558 | 388,600 |
| 2024/02/01 | 573 | 595 | 562 | 564 | 535,400 |
| 2024/01/31 | 579 | 583 | 555 | 579 | 454,000 |
| 2024/01/30 | 545 | 578 | 525 | 576 | 809,200 |
| 2024/01/29 | 563 | 587 | 535 | 546 | 1,349,100 |
| 2024/01/26 | 540 | 580 | 530 | 569 | 1,115,300 |
| 2024/01/25 | 538 | 560 | 513 | 544 | 672,100 |
| 2024/01/24 | 566 | 578 | 525 | 538 | 1,085,400 |
| 2024/01/23 | 567 | 600 | 555 | 577 | 1,300,100 |
| 2024/01/22 | 633 | 636 | 566 | 575 | 2,446,000 |
| 2024/01/19 | 697 | 767 | 626 | 629 | 5,849,500 |
| 2024/01/18 | 599 | 679 | 555 | 667 | 5,866,700 |
| 2024/01/17 | 635 | 738 | 565 | 625 | 11,991,700 |
| 2024/01/16 | 665 | 665 | 665 | 665 | 140,000 |
| 2024/01/15 | 520 | 565 | 510 | 565 | 2,691,400 |
| 2024/01/12 | 410 | 485 | 370 | 485 | 1,790,400 |
| 2024/01/11 | 419 | 419 | 404 | 405 | 348,100 |
| 2024/01/10 | 414 | 427 | 403 | 419 | 806,700 |
| 2024/01/09 | 380 | 427 | 380 | 414 | 2,207,300 |
| 2024/01/05 | 349 | 390 | 347 | 370 | 647,300 |
| 2024/01/04 | 332 | 367 | 329 | 355 | 307,500 |
| 2023/12/29 | 312 | 348 | 311 | 344 | 704,800 |
| 2023/12/28 | 309 | 335 | 291 | 318 | 1,216,500 |
| 2023/12/27 | 253 | 322 | 253 | 301 | 890,100 |
| 2023/12/26 | 254 | 257 | 251 | 253 | 32,100 |
| 2023/12/25 | 261 | 261 | 251 | 255 | 39,400 |
| 2023/12/22 | 258 | 272 | 257 | 261 | 81,000 |
| 2023/12/21 | 258 | 264 | 258 | 258 | 32,000 |
| 2023/12/20 | 263 | 268 | 261 | 264 | 46,900 |
| 2023/12/19 | 262 | 270 | 262 | 265 | 51,100 |
| 2023/12/18 | 260 | 274 | 257 | 274 | 54,700 |
| 2023/12/15 | 261 | 261 | 254 | 260 | 45,200 |
| 2023/12/14 | 264 | 266 | 262 | 263 | 16,600 |
| 2023/12/13 | 266 | 266 | 263 | 265 | 23,800 |
| 2023/12/12 | 267 | 268 | 265 | 265 | 37,600 |
| 2023/12/11 | 266 | 269 | 266 | 267 | 9,700 |
| 2023/12/08 | 266 | 269 | 266 | 268 | 7,200 |
| 2023/12/07 | 268 | 269 | 265 | 269 | 18,400 |
| 2023/12/06 | 267 | 270 | 266 | 267 | 12,900 |
| 2023/12/05 | 275 | 275 | 266 | 268 | 37,100 |
| 2023/12/04 | 273 | 277 | 272 | 275 | 26,000 |
| 2023/12/01 | 275 | 279 | 272 | 274 | 27,500 |
| 2023/11/30 | 275 | 277 | 272 | 272 | 8,100 |
| 2023/11/29 | 275 | 278 | 272 | 277 | 18,100 |
| 2023/11/28 | 279 | 279 | 273 | 276 | 14,400 |
| 2023/11/27 | 281 | 281 | 275 | 279 | 8,000 |
| 2023/11/24 | 283 | 283 | 279 | 283 | 5,800 |
| 2023/11/22 | 278 | 282 | 277 | 282 | 9,200 |
| 2023/11/21 | 280 | 283 | 277 | 282 | 16,600 |
| 2023/11/20 | 277 | 280 | 274 | 280 | 6,200 |
| 2023/11/17 | 279 | 279 | 273 | 276 | 17,100 |
| 2023/11/16 | 277 | 279 | 273 | 279 | 11,500 |
| 2023/11/15 | 277 | 280 | 275 | 275 | 37,300 |
| 2023/11/14 | 295 | 295 | 282 | 285 | 20,100 |
| 2023/11/13 | 283 | 293 | 283 | 291 | 25,300 |
| 2023/11/10 | 283 | 285 | 280 | 285 | 7,300 |
| 2023/11/09 | 281 | 284 | 281 | 284 | 5,100 |
| 2023/11/08 | 289 | 291 | 281 | 281 | 29,000 |