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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 1,228 | 1,228 | 1,187 | 1,203 | 142,000 |
| 2024/10/11 | 1,188 | 1,231 | 1,186 | 1,204 | 299,200 |
| 2024/10/10 | 1,220 | 1,249 | 1,170 | 1,188 | 470,400 |
| 2024/10/09 | 1,202 | 1,239 | 1,198 | 1,231 | 373,400 |
| 2024/10/08 | 1,285 | 1,312 | 1,208 | 1,221 | 644,600 |
| 2024/10/07 | 1,355 | 1,360 | 1,204 | 1,260 | 1,078,300 |
| 2024/10/04 | 1,320 | 1,372 | 1,312 | 1,365 | 329,200 |
| 2024/10/03 | 1,441 | 1,443 | 1,324 | 1,335 | 483,800 |
| 2024/10/02 | 1,373 | 1,429 | 1,344 | 1,422 | 453,200 |
| 2024/10/01 | 1,312 | 1,410 | 1,300 | 1,395 | 409,000 |
| 2024/09/30 | 1,320 | 1,357 | 1,271 | 1,313 | 519,300 |
| 2024/09/27 | 1,235 | 1,392 | 1,230 | 1,392 | 981,300 |
| 2024/09/26 | 1,300 | 1,308 | 1,215 | 1,223 | 602,100 |
| 2024/09/25 | 1,328 | 1,328 | 1,271 | 1,306 | 415,300 |
| 2024/09/24 | 1,200 | 1,306 | 1,169 | 1,305 | 618,400 |
| 2024/09/20 | 1,209 | 1,240 | 1,185 | 1,186 | 369,800 |
| 2024/09/19 | 1,182 | 1,204 | 1,172 | 1,184 | 255,400 |
| 2024/09/18 | 1,220 | 1,231 | 1,153 | 1,165 | 406,800 |
| 2024/09/17 | 1,295 | 1,352 | 1,201 | 1,220 | 461,700 |
| 2024/09/13 | 1,309 | 1,336 | 1,254 | 1,270 | 606,900 |
| 2024/09/12 | 1,229 | 1,310 | 1,222 | 1,282 | 374,700 |
| 2024/09/11 | 1,251 | 1,252 | 1,176 | 1,190 | 250,200 |
| 2024/09/10 | 1,254 | 1,262 | 1,190 | 1,243 | 320,300 |
| 2024/09/09 | 1,200 | 1,244 | 1,200 | 1,234 | 261,300 |
| 2024/09/06 | 1,331 | 1,338 | 1,254 | 1,272 | 244,000 |
| 2024/09/05 | 1,331 | 1,401 | 1,314 | 1,340 | 278,900 |
| 2024/09/04 | 1,384 | 1,394 | 1,325 | 1,361 | 531,600 |
| 2024/09/03 | 1,349 | 1,500 | 1,349 | 1,474 | 550,600 |
| 2024/09/02 | 1,328 | 1,422 | 1,319 | 1,365 | 439,900 |
| 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 |