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 |
|---|---|---|---|---|---|
| 2026/07/09 | 2,813 | 2,936 | 2,746 | 2,925 | 1,879,700 |
| 2026/07/08 | 2,727 | 2,838 | 2,673 | 2,734 | 1,914,100 |
| 2026/07/07 | 3,000 | 3,080 | 2,755 | 2,795 | 2,391,200 |
| 2026/07/06 | 3,230 | 3,305 | 2,914 | 2,999 | 2,293,500 |
| 2026/07/03 | 3,035 | 3,225 | 2,941 | 3,160 | 1,832,100 |
| 2026/07/02 | 3,200 | 3,360 | 3,070 | 3,105 | 2,069,500 |
| 2026/07/01 | 3,505 | 3,545 | 3,310 | 3,420 | 1,107,800 |
| 2026/06/30 | 3,735 | 3,750 | 3,340 | 3,465 | 2,501,600 |
| 2026/06/29 | 4,250 | 4,275 | 3,510 | 3,595 | 3,664,600 |
| 2026/06/26 | 4,680 | 4,680 | 4,160 | 4,180 | 2,849,400 |
| 2026/06/25 | 4,780 | 5,010 | 4,565 | 4,860 | 2,064,200 |
| 2026/06/24 | 4,590 | 4,905 | 4,340 | 4,640 | 2,340,500 |
| 2026/06/23 | 5,000 | 5,110 | 4,510 | 4,520 | 1,929,300 |
| 2026/06/22 | 5,260 | 5,410 | 4,835 | 5,030 | 2,336,800 |
| 2026/06/19 | 5,170 | 5,950 | 5,090 | 5,270 | 3,950,300 |
| 2026/06/18 | 4,845 | 5,360 | 4,700 | 5,110 | 2,076,400 |
| 2026/06/17 | 5,000 | 5,030 | 4,780 | 4,915 | 1,545,200 |
| 2026/06/16 | 4,775 | 5,240 | 4,585 | 5,200 | 2,267,300 |
| 2026/06/15 | 4,790 | 5,100 | 4,525 | 4,845 | 3,244,700 |
| 2026/06/12 | 4,505 | 4,645 | 4,225 | 4,580 | 1,771,100 |
| 2026/06/11 | 4,310 | 4,715 | 4,260 | 4,340 | 2,285,700 |
| 2026/06/10 | 4,460 | 4,470 | 4,130 | 4,315 | 2,153,700 |
| 2026/06/09 | 5,000 | 5,010 | 4,550 | 4,590 | 2,141,800 |
| 2026/06/08 | 4,480 | 5,040 | 4,480 | 4,940 | 4,368,600 |
| 2026/06/05 | 5,700 | 5,740 | 4,810 | 4,900 | 4,374,300 |
| 2026/06/04 | 5,060 | 5,690 | 4,715 | 5,690 | 10,269,200 |
| 2026/06/03 | 5,060 | 5,060 | 5,000 | 5,060 | 810,000 |
| 2026/06/02 | 4,805 | 4,865 | 4,310 | 4,360 | 3,431,100 |
| 2026/06/01 | 5,440 | 5,860 | 5,140 | 5,310 | 6,753,600 |
| 2026/05/29 | 5,400 | 6,140 | 5,360 | 6,140 | 3,273,500 |
| 2026/05/28 | 4,335 | 5,140 | 4,335 | 5,140 | 5,679,600 |
| 2026/05/27 | 4,760 | 4,820 | 4,325 | 4,435 | 3,305,100 |
| 2026/05/26 | 4,420 | 4,820 | 4,285 | 4,720 | 5,811,800 |
| 2026/05/25 | 4,800 | 5,000 | 4,100 | 4,490 | 10,639,300 |
| 2026/05/22 | 4,240 | 4,800 | 4,200 | 4,800 | 5,125,700 |
| 2026/05/21 | 3,500 | 4,100 | 3,260 | 4,100 | 4,489,500 |
| 2026/05/20 | 3,135 | 3,465 | 2,945 | 3,400 | 5,101,700 |
| 2026/05/19 | 3,345 | 3,345 | 3,345 | 3,345 | 1,262,000 |
| 2026/05/18 | 2,843 | 2,843 | 2,843 | 2,843 | 208,200 |
| 2026/05/15 | 2,213 | 2,465 | 2,194 | 2,343 | 2,238,800 |
| 2026/05/14 | 2,302 | 2,367 | 2,107 | 2,149 | 1,153,000 |
| 2026/05/13 | 2,193 | 2,318 | 2,105 | 2,279 | 1,438,900 |
| 2026/05/12 | 2,336 | 2,498 | 2,200 | 2,250 | 3,375,500 |
| 2026/05/11 | 2,060 | 2,550 | 1,946 | 2,360 | 10,237,600 |
| 2026/05/08 | 1,673 | 2,089 | 1,668 | 2,089 | 4,014,200 |
| 2026/05/07 | 1,524 | 1,689 | 1,514 | 1,689 | 1,407,100 |
| 2026/05/01 | 1,488 | 1,509 | 1,469 | 1,474 | 414,200 |
| 2026/04/30 | 1,500 | 1,515 | 1,460 | 1,487 | 264,200 |
| 2026/04/28 | 1,461 | 1,503 | 1,441 | 1,503 | 205,100 |
| 2026/04/27 | 1,467 | 1,478 | 1,406 | 1,467 | 317,600 |
| 2026/04/24 | 1,492 | 1,519 | 1,464 | 1,479 | 323,900 |
| 2026/04/23 | 1,535 | 1,545 | 1,462 | 1,504 | 456,700 |
| 2026/04/22 | 1,551 | 1,590 | 1,486 | 1,526 | 686,200 |
| 2026/04/21 | 1,600 | 1,673 | 1,568 | 1,589 | 1,372,400 |
| 2026/04/20 | 1,562 | 1,648 | 1,501 | 1,590 | 1,527,700 |
| 2026/04/17 | 1,584 | 1,619 | 1,551 | 1,602 | 1,587,400 |
| 2026/04/16 | 1,520 | 1,680 | 1,442 | 1,547 | 4,128,900 |
| 2026/04/15 | 1,473 | 1,509 | 1,434 | 1,473 | 534,000 |
| 2026/04/14 | 1,380 | 1,451 | 1,380 | 1,447 | 488,700 |
| 2026/04/13 | 1,346 | 1,369 | 1,343 | 1,363 | 230,100 |
| 2026/04/10 | 1,379 | 1,418 | 1,346 | 1,365 | 443,700 |
| 2026/04/09 | 1,375 | 1,385 | 1,335 | 1,379 | 359,200 |
| 2026/04/08 | 1,363 | 1,400 | 1,325 | 1,383 | 753,800 |
| 2026/04/07 | 1,304 | 1,341 | 1,292 | 1,304 | 305,100 |
| 2026/04/06 | 1,337 | 1,345 | 1,307 | 1,318 | 302,300 |
| 2026/04/03 | 1,361 | 1,383 | 1,326 | 1,337 | 472,700 |
| 2026/03/27 | 1,380 | 1,404 | 1,335 | 1,390 | 299,200 |
| 2026/03/26 | 1,395 | 1,422 | 1,375 | 1,395 | 357,900 |
| 2026/03/25 | 1,336 | 1,449 | 1,330 | 1,430 | 676,800 |
| 2026/03/24 | 1,337 | 1,349 | 1,298 | 1,322 | 490,200 |
| 2026/03/23 | 1,402 | 1,412 | 1,289 | 1,292 | 1,005,100 |
| 2026/03/19 | 1,517 | 1,517 | 1,480 | 1,485 | 370,200 |
| 2026/03/18 | 1,552 | 1,579 | 1,519 | 1,543 | 583,200 |
| 2026/03/17 | 1,630 | 1,646 | 1,500 | 1,533 | 656,200 |
| 2026/03/16 | 1,606 | 1,629 | 1,563 | 1,595 | 324,400 |
| 2026/03/13 | 1,650 | 1,674 | 1,612 | 1,622 | 299,800 |
| 2026/03/12 | 1,680 | 1,707 | 1,659 | 1,695 | 327,900 |
| 2026/03/11 | 1,659 | 1,722 | 1,646 | 1,690 | 387,800 |
| 2026/03/10 | 1,565 | 1,662 | 1,560 | 1,655 | 483,500 |
| 2026/03/09 | 1,475 | 1,550 | 1,471 | 1,547 | 665,700 |
| 2026/03/06 | 1,572 | 1,615 | 1,536 | 1,565 | 582,500 |
| 2026/03/05 | 1,616 | 1,640 | 1,570 | 1,578 | 631,000 |
| 2026/03/04 | 1,641 | 1,642 | 1,510 | 1,536 | 1,009,400 |
| 2026/03/03 | 1,770 | 1,793 | 1,709 | 1,709 | 651,000 |
| 2026/03/02 | 1,852 | 1,854 | 1,797 | 1,799 | 590,200 |
| 2026/02/27 | 1,897 | 1,912 | 1,852 | 1,897 | 376,900 |
| 2026/02/26 | 1,836 | 1,897 | 1,825 | 1,874 | 425,800 |
| 2026/02/25 | 1,798 | 1,868 | 1,796 | 1,839 | 357,200 |
| 2026/02/24 | 1,860 | 1,879 | 1,780 | 1,813 | 601,300 |
| 2026/02/20 | 1,940 | 1,945 | 1,872 | 1,883 | 600,200 |
| 2026/02/19 | 1,902 | 1,973 | 1,881 | 1,948 | 626,700 |
| 2026/02/18 | 1,901 | 1,947 | 1,880 | 1,909 | 598,200 |
| 2026/02/17 | 1,960 | 2,090 | 1,908 | 1,925 | 2,053,300 |
| 2026/02/16 | 1,970 | 2,053 | 1,905 | 1,985 | 1,240,400 |
| 2026/02/13 | 2,021 | 2,045 | 1,897 | 1,910 | 843,000 |
| 2026/02/12 | 1,935 | 2,077 | 1,904 | 2,059 | 1,182,500 |
| 2026/02/10 | 1,785 | 1,978 | 1,777 | 1,929 | 1,696,500 |
| 2026/02/09 | 1,789 | 1,833 | 1,740 | 1,806 | 440,300 |
| 2026/02/06 | 1,780 | 1,789 | 1,705 | 1,749 | 566,700 |
| 2026/02/05 | 1,850 | 1,850 | 1,788 | 1,795 | 488,700 |
| 2026/02/04 | 1,862 | 1,878 | 1,831 | 1,868 | 290,700 |
| 2026/02/03 | 1,861 | 1,900 | 1,856 | 1,874 | 330,400 |
| 2026/02/02 | 1,870 | 1,968 | 1,855 | 1,859 | 712,800 |
| 2026/01/30 | 1,925 | 1,933 | 1,864 | 1,876 | 761,900 |
| 2026/01/29 | 2,020 | 2,026 | 1,946 | 1,983 | 489,200 |
| 2026/01/28 | 2,030 | 2,045 | 2,004 | 2,023 | 242,600 |
| 2026/01/27 | 2,027 | 2,032 | 2,002 | 2,027 | 197,900 |
| 2026/01/26 | 1,999 | 2,055 | 1,978 | 2,027 | 368,200 |
| 2026/01/23 | 2,010 | 2,049 | 2,007 | 2,027 | 274,500 |
| 2026/01/22 | 2,040 | 2,055 | 1,986 | 2,027 | 525,600 |
| 2026/01/21 | 2,013 | 2,066 | 1,992 | 2,032 | 480,300 |
| 2026/01/20 | 2,132 | 2,162 | 2,044 | 2,090 | 561,100 |
| 2026/01/19 | 2,203 | 2,205 | 2,082 | 2,125 | 949,300 |
| 2026/01/16 | 2,273 | 2,330 | 2,213 | 2,220 | 865,300 |
| 2026/01/15 | 2,192 | 2,314 | 2,175 | 2,283 | 1,449,600 |
| 2026/01/14 | 2,185 | 2,309 | 2,183 | 2,225 | 1,523,800 |
| 2026/01/13 | 2,246 | 2,283 | 2,139 | 2,196 | 1,294,500 |
| 2026/01/09 | 2,305 | 2,310 | 2,180 | 2,196 | 1,414,200 |
| 2026/01/08 | 2,204 | 2,408 | 2,204 | 2,290 | 4,286,200 |
| 2026/01/07 | 2,175 | 2,356 | 2,111 | 2,200 | 3,995,800 |
| 2026/01/06 | 2,100 | 2,333 | 2,056 | 2,147 | 4,830,400 |
| 2026/01/05 | 2,001 | 2,155 | 1,996 | 2,109 | 1,110,700 |
| 2025/12/30 | 1,982 | 2,092 | 1,982 | 1,995 | 845,700 |
| 2025/12/29 | 1,955 | 2,027 | 1,931 | 1,999 | 593,000 |
| 2025/12/26 | 2,000 | 2,019 | 1,944 | 1,954 | 839,100 |
| 2025/12/25 | 2,035 | 2,045 | 1,982 | 2,001 | 806,100 |
| 2025/12/24 | 1,965 | 2,133 | 1,950 | 2,053 | 1,344,800 |
| 2025/12/23 | 2,042 | 2,168 | 2,000 | 2,015 | 1,505,700 |
| 2025/12/22 | 1,985 | 2,085 | 1,864 | 2,038 | 1,781,100 |
| 2025/12/19 | 1,919 | 2,109 | 1,871 | 1,911 | 1,497,400 |
| 2025/12/18 | 1,853 | 1,870 | 1,780 | 1,864 | 837,500 |
| 2025/12/17 | 1,995 | 1,995 | 1,885 | 1,914 | 696,300 |
| 2025/12/16 | 1,993 | 2,040 | 1,986 | 1,995 | 303,700 |
| 2025/12/15 | 2,009 | 2,047 | 1,973 | 2,023 | 530,300 |
| 2025/12/12 | 2,164 | 2,235 | 2,019 | 2,041 | 1,164,800 |
| 2025/12/11 | 2,052 | 2,122 | 1,960 | 2,066 | 1,092,700 |
| 2025/12/10 | 2,115 | 2,158 | 2,030 | 2,051 | 656,700 |
| 2025/12/09 | 2,093 | 2,168 | 2,061 | 2,114 | 694,900 |
| 2025/12/08 | 2,129 | 2,171 | 2,105 | 2,115 | 459,900 |
| 2025/12/05 | 2,098 | 2,196 | 2,062 | 2,165 | 793,600 |
| 2025/12/04 | 2,155 | 2,246 | 2,051 | 2,099 | 960,400 |
| 2025/12/03 | 2,147 | 2,245 | 2,102 | 2,200 | 935,700 |
| 2025/12/02 | 2,290 | 2,290 | 2,101 | 2,147 | 810,100 |
| 2025/12/01 | 2,427 | 2,496 | 2,200 | 2,245 | 1,878,500 |
| 2025/11/28 | 2,423 | 2,555 | 1,950 | 2,377 | 8,446,300 |
| 2025/11/27 | 2,125 | 2,460 | 2,125 | 2,450 | 3,420,600 |
| 2025/11/26 | 2,050 | 2,132 | 2,020 | 2,038 | 903,400 |
| 2025/11/25 | 2,222 | 2,230 | 2,002 | 2,051 | 1,287,900 |
| 2025/11/21 | 2,214 | 2,300 | 2,155 | 2,195 | 1,103,800 |
| 2025/11/20 | 2,440 | 2,450 | 2,220 | 2,260 | 1,684,100 |
| 2025/11/19 | 2,214 | 2,380 | 2,172 | 2,290 | 2,229,400 |
| 2025/11/18 | 2,336 | 2,392 | 2,162 | 2,192 | 1,343,200 |
| 2025/11/17 | 2,200 | 2,444 | 2,020 | 2,340 | 5,434,800 |
| 2025/11/14 | 2,557 | 2,633 | 2,477 | 2,501 | 2,096,600 |
| 2025/11/13 | 2,690 | 2,718 | 2,536 | 2,635 | 2,123,700 |
| 2025/11/12 | 2,729 | 2,850 | 2,626 | 2,680 | 4,510,800 |
| 2025/11/11 | 2,484 | 2,720 | 2,450 | 2,702 | 6,198,300 |
| 2025/11/10 | 2,468 | 2,631 | 2,350 | 2,384 | 5,701,700 |
| 2025/11/07 | 1,895 | 2,310 | 1,889 | 2,293 | 8,343,300 |
| 2025/11/06 | 2,046 | 2,070 | 1,906 | 1,926 | 1,839,500 |
| 2025/11/05 | 2,006 | 2,058 | 1,886 | 1,990 | 3,430,800 |
| 2025/11/04 | 1,956 | 2,145 | 1,938 | 2,121 | 4,476,900 |
| 2025/10/31 | 1,978 | 1,999 | 1,893 | 1,927 | 2,444,700 |
| 2025/10/30 | 1,715 | 2,080 | 1,705 | 1,915 | 7,257,200 |
| 2025/10/29 | 1,749 | 1,785 | 1,671 | 1,710 | 1,295,000 |
| 2025/10/28 | 1,777 | 1,857 | 1,725 | 1,735 | 1,304,500 |
| 2025/10/27 | 1,850 | 1,905 | 1,811 | 1,821 | 2,325,400 |
| 2025/10/24 | 1,709 | 1,872 | 1,709 | 1,816 | 3,985,100 |
| 2025/10/23 | 1,722 | 1,793 | 1,680 | 1,691 | 2,856,600 |
| 2025/10/22 | 1,571 | 1,855 | 1,560 | 1,728 | 6,365,300 |
| 2025/10/21 | 1,481 | 1,725 | 1,481 | 1,634 | 5,355,700 |
| 2025/10/20 | 1,567 | 1,593 | 1,451 | 1,478 | 2,739,700 |
| 2025/10/17 | 1,620 | 1,989 | 1,507 | 1,553 | 11,781,800 |
| 2025/10/16 | 1,524 | 1,596 | 1,473 | 1,594 | 2,278,900 |
| 2025/10/15 | 1,516 | 1,544 | 1,465 | 1,513 | 1,914,100 |
| 2025/10/14 | 1,428 | 1,680 | 1,425 | 1,556 | 7,355,600 |
| 2025/10/10 | 1,557 | 1,631 | 1,438 | 1,446 | 5,171,200 |
| 2025/10/09 | 1,480 | 1,530 | 1,410 | 1,517 | 6,895,900 |
| 2025/10/08 | 1,826 | 1,978 | 1,543 | 1,640 | 12,736,900 |
| 2025/10/07 | 2,245 | 2,250 | 1,836 | 1,899 | 4,997,200 |
| 2025/10/06 | 2,265 | 2,287 | 2,141 | 2,200 | 2,954,400 |
| 2025/10/03 | 2,080 | 2,235 | 2,041 | 2,115 | 3,049,900 |
| 2025/10/02 | 2,141 | 2,175 | 2,030 | 2,030 | 2,432,600 |
| 2025/10/01 | 2,333 | 2,339 | 2,093 | 2,100 | 2,961,000 |
| 2025/09/30 | 2,272 | 2,395 | 2,149 | 2,233 | 4,140,000 |
| 2025/09/29 | 2,684 | 2,697 | 2,247 | 2,249 | 4,411,300 |
| 2025/09/26 | 2,980 | 3,015 | 2,746 | 2,747 | 3,767,400 |
| 2025/09/25 | 2,990 | 3,095 | 2,755 | 3,045 | 10,361,200 |
| 2025/09/24 | 2,497 | 2,897 | 2,480 | 2,890 | 12,475,800 |
| 2025/09/22 | 2,090 | 2,498 | 2,087 | 2,397 | 10,675,900 |
| 2025/09/19 | 2,104 | 2,140 | 2,008 | 2,110 | 2,788,700 |
| 2025/09/18 | 2,105 | 2,166 | 2,010 | 2,065 | 4,080,400 |
| 2025/09/17 | 2,101 | 2,444 | 2,069 | 2,123 | 17,493,800 |
| 2025/09/16 | 1,855 | 2,268 | 1,706 | 2,268 | 29,702,400 |
| 2025/09/12 | 1,868 | 1,868 | 1,868 | 1,868 | 1,251,900 |
| 2025/09/11 | 2,368 | 2,368 | 2,368 | 2,368 | 87,000 |
| 2025/09/10 | 2,698 | 2,920 | 2,580 | 2,868 | 5,643,100 |
| 2025/09/09 | 2,632 | 2,850 | 2,602 | 2,666 | 5,334,900 |
| 2025/09/08 | 2,600 | 2,687 | 2,517 | 2,613 | 2,671,300 |
| 2025/09/05 | 2,560 | 2,709 | 2,525 | 2,586 | 4,032,100 |