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 |
---|---|---|---|---|---|
2015/12/30 | 596 | 596 | 571 | 575 | 518,900 |
2015/12/29 | 515 | 550 | 512 | 546 | 129,100 |
2015/12/28 | 481 | 511 | 481 | 509 | 72,600 |
2015/12/25 | 478 | 500 | 465 | 489 | 181,800 |
2015/12/24 | 496 | 499 | 480 | 481 | 143,100 |
2015/12/22 | 509 | 514 | 500 | 500 | 83,200 |
2015/12/21 | 520 | 527 | 515 | 517 | 36,200 |
2015/12/18 | 531 | 535 | 520 | 521 | 73,900 |
2015/12/17 | 538 | 546 | 530 | 537 | 58,500 |
2015/12/16 | 540 | 541 | 523 | 535 | 69,100 |
2015/12/15 | 561 | 562 | 520 | 521 | 142,100 |
2015/12/14 | 560 | 568 | 556 | 561 | 64,400 |
2015/12/11 | 580 | 600 | 577 | 581 | 77,900 |
2015/12/10 | 591 | 599 | 583 | 586 | 41,600 |
2015/12/09 | 581 | 608 | 578 | 601 | 134,300 |
2015/12/08 | 601 | 611 | 575 | 595 | 117,100 |
2015/12/07 | 624 | 624 | 597 | 601 | 134,500 |
2015/12/04 | 600 | 626 | 593 | 623 | 209,300 |
2015/12/03 | 565 | 615 | 560 | 606 | 390,100 |
2015/12/02 | 577 | 578 | 550 | 557 | 128,800 |
2015/12/01 | 584 | 586 | 563 | 574 | 188,500 |
2015/11/30 | 615 | 617 | 573 | 585 | 464,400 |
2015/11/27 | 559 | 659 | 559 | 629 | 1,573,100 |
2015/11/26 | 568 | 571 | 555 | 559 | 47,800 |
2015/11/25 | 544 | 576 | 542 | 568 | 59,600 |
2015/11/24 | 536 | 548 | 536 | 540 | 35,000 |
2015/11/20 | 538 | 539 | 533 | 535 | 24,500 |
2015/11/19 | 536 | 542 | 532 | 535 | 33,800 |
2015/11/18 | 536 | 541 | 531 | 538 | 33,600 |
2015/11/17 | 528 | 539 | 528 | 531 | 52,600 |
2015/11/16 | 535 | 539 | 525 | 530 | 114,100 |
2015/11/13 | 584 | 584 | 571 | 575 | 31,000 |
2015/11/12 | 578 | 589 | 576 | 585 | 38,300 |
2015/11/11 | 584 | 584 | 575 | 576 | 27,700 |
2015/11/10 | 562 | 590 | 562 | 575 | 41,600 |
2015/11/09 | 562 | 568 | 560 | 565 | 44,600 |
2015/11/06 | 555 | 562 | 552 | 559 | 47,200 |
2015/11/05 | 565 | 575 | 549 | 565 | 62,300 |
2015/11/04 | 590 | 593 | 570 | 570 | 72,100 |
2015/11/02 | 608 | 614 | 583 | 586 | 133,000 |
2015/10/30 | 632 | 642 | 609 | 619 | 200,400 |
2015/10/29 | 662 | 693 | 630 | 648 | 1,531,100 |
2015/10/28 | 565 | 631 | 565 | 626 | 620,500 |
2015/10/27 | 560 | 565 | 553 | 555 | 43,400 |
2015/10/26 | 554 | 562 | 552 | 562 | 29,400 |
2015/10/23 | 562 | 564 | 545 | 553 | 61,500 |
2015/10/22 | 556 | 566 | 550 | 550 | 42,100 |
2015/10/21 | 560 | 573 | 558 | 558 | 32,700 |
2015/10/20 | 589 | 589 | 561 | 564 | 51,200 |
2015/10/19 | 590 | 596 | 581 | 584 | 33,600 |
2015/10/16 | 592 | 603 | 585 | 591 | 56,000 |
2015/10/15 | 575 | 598 | 571 | 592 | 40,400 |
2015/10/14 | 585 | 589 | 574 | 581 | 60,200 |
2015/10/13 | 587 | 605 | 580 | 591 | 119,400 |
2015/10/09 | 584 | 585 | 574 | 581 | 47,000 |
2015/10/08 | 580 | 594 | 571 | 573 | 74,100 |
2015/10/07 | 566 | 583 | 565 | 580 | 48,500 |
2015/10/06 | 581 | 600 | 563 | 565 | 154,000 |
2015/10/05 | 576 | 580 | 566 | 577 | 39,100 |
2015/10/02 | 552 | 567 | 551 | 560 | 23,100 |
2015/10/01 | 563 | 578 | 545 | 558 | 47,100 |
2015/09/30 | 554 | 565 | 550 | 561 | 24,100 |
2015/09/29 | 555 | 580 | 540 | 542 | 55,200 |
2015/09/28 | 571 | 588 | 555 | 563 | 91,000 |
2015/09/25 | 520 | 581 | 503 | 551 | 154,400 |
2015/09/24 | 517 | 517 | 510 | 513 | 11,400 |
2015/09/18 | 522 | 526 | 514 | 519 | 31,900 |
2015/09/17 | 510 | 521 | 502 | 516 | 50,800 |
2015/09/16 | 530 | 534 | 515 | 516 | 33,500 |
2015/09/15 | 535 | 551 | 527 | 527 | 36,000 |
2015/09/14 | 557 | 564 | 535 | 542 | 71,700 |
2015/09/11 | 530 | 557 | 528 | 547 | 59,400 |
2015/09/10 | 506 | 540 | 496 | 535 | 97,400 |
2015/09/09 | 507 | 509 | 491 | 508 | 57,600 |
2015/09/08 | 505 | 512 | 483 | 484 | 76,200 |
2015/09/07 | 495 | 512 | 482 | 499 | 84,100 |
2015/09/04 | 539 | 541 | 502 | 515 | 72,700 |
2015/09/03 | 559 | 563 | 540 | 540 | 31,700 |
2015/09/02 | 538 | 570 | 532 | 544 | 60,200 |
2015/09/01 | 595 | 596 | 555 | 558 | 77,000 |
2015/08/31 | 587 | 599 | 576 | 593 | 46,200 |
2015/08/28 | 584 | 635 | 572 | 586 | 217,200 |
2015/08/27 | 597 | 617 | 570 | 574 | 142,500 |
2015/08/26 | 580 | 629 | 548 | 592 | 371,400 |
2015/08/25 | 480 | 597 | 476 | 530 | 346,400 |
2015/08/24 | 632 | 647 | 572 | 572 | 342,000 |
2015/08/21 | 657 | 690 | 652 | 672 | 151,200 |
2015/08/20 | 699 | 722 | 682 | 697 | 349,000 |
2015/08/19 | 645 | 740 | 642 | 693 | 1,251,100 |
2015/08/18 | 624 | 640 | 617 | 640 | 73,900 |
2015/08/17 | 620 | 640 | 612 | 630 | 144,600 |
2015/08/14 | 657 | 662 | 642 | 650 | 89,100 |
2015/08/13 | 672 | 678 | 655 | 655 | 68,200 |
2015/08/12 | 675 | 683 | 670 | 680 | 33,000 |
2015/08/11 | 678 | 694 | 678 | 682 | 33,200 |
2015/08/10 | 672 | 681 | 670 | 676 | 22,500 |
2015/08/07 | 680 | 690 | 675 | 676 | 59,500 |
2015/08/06 | 687 | 695 | 681 | 682 | 55,400 |
2015/08/05 | 702 | 710 | 686 | 689 | 96,000 |
2015/08/04 | 705 | 710 | 696 | 699 | 84,500 |
2015/08/03 | 717 | 731 | 709 | 712 | 76,500 |
2015/07/31 | 723 | 723 | 708 | 713 | 63,500 |
2015/07/30 | 722 | 725 | 716 | 724 | 39,300 |
2015/07/29 | 744 | 745 | 720 | 720 | 53,500 |
2015/07/28 | 708 | 735 | 692 | 735 | 87,600 |
2015/07/27 | 735 | 747 | 728 | 728 | 66,400 |
2015/07/24 | 743 | 744 | 735 | 737 | 47,600 |
2015/07/23 | 760 | 761 | 743 | 746 | 88,800 |
2015/07/22 | 770 | 771 | 757 | 767 | 64,400 |
2015/07/21 | 800 | 817 | 772 | 785 | 202,900 |
2015/07/17 | 780 | 797 | 753 | 797 | 283,000 |
2015/07/16 | 729 | 792 | 721 | 765 | 558,400 |
2015/07/15 | 713 | 726 | 708 | 717 | 82,600 |
2015/07/14 | 701 | 737 | 701 | 730 | 95,200 |
2015/07/13 | 700 | 713 | 694 | 700 | 73,800 |
2015/07/10 | 705 | 714 | 688 | 694 | 84,700 |
2015/07/09 | 693 | 704 | 612 | 703 | 202,000 |
2015/07/08 | 745 | 760 | 706 | 717 | 178,900 |
2015/07/07 | 736 | 767 | 733 | 751 | 117,900 |
2015/07/06 | 758 | 760 | 728 | 737 | 136,900 |
2015/07/03 | 775 | 780 | 758 | 760 | 86,600 |
2015/07/02 | 802 | 812 | 772 | 773 | 121,500 |
2015/07/01 | 750 | 802 | 750 | 802 | 121,100 |
2015/06/30 | 743 | 753 | 735 | 748 | 118,700 |
2015/06/29 | 761 | 778 | 745 | 748 | 171,900 |
2015/06/26 | 786 | 815 | 785 | 789 | 78,400 |
2015/06/25 | 813 | 813 | 775 | 790 | 135,400 |
2015/06/24 | 825 | 843 | 816 | 819 | 127,900 |
2015/06/23 | 825 | 850 | 805 | 836 | 270,400 |
2015/06/22 | 800 | 826 | 795 | 805 | 160,700 |
2015/06/19 | 757 | 807 | 757 | 800 | 209,000 |
2015/06/18 | 770 | 774 | 752 | 753 | 104,600 |
2015/06/17 | 761 | 786 | 751 | 786 | 118,600 |
2015/06/16 | 786 | 786 | 755 | 757 | 147,800 |
2015/06/15 | 805 | 813 | 790 | 790 | 153,200 |
2015/06/12 | 786 | 870 | 777 | 819 | 627,600 |
2015/06/11 | 794 | 799 | 761 | 786 | 345,300 |
2015/06/10 | 837 | 860 | 791 | 805 | 833,900 |
2015/06/09 | 970 | 995 | 831 | 882 | 4,072,200 |
2015/06/08 | 808 | 870 | 803 | 870 | 472,600 |
2015/06/05 | 729 | 731 | 720 | 720 | 35,900 |
2015/06/04 | 720 | 740 | 718 | 736 | 83,200 |
2015/06/03 | 722 | 723 | 718 | 720 | 18,700 |
2015/06/02 | 720 | 723 | 715 | 722 | 34,800 |
2015/06/01 | 718 | 722 | 714 | 720 | 25,400 |
2015/05/29 | 718 | 730 | 717 | 719 | 36,200 |
2015/05/28 | 724 | 728 | 718 | 719 | 31,100 |
2015/05/27 | 723 | 725 | 714 | 722 | 36,900 |
2015/05/26 | 723 | 748 | 721 | 722 | 73,000 |
2015/05/25 | 721 | 722 | 714 | 722 | 60,700 |
2015/05/22 | 723 | 728 | 717 | 722 | 57,000 |
2015/05/21 | 728 | 735 | 722 | 722 | 59,500 |
2015/05/20 | 747 | 747 | 725 | 728 | 99,700 |
2015/05/19 | 756 | 763 | 735 | 737 | 96,300 |
2015/05/18 | 781 | 818 | 751 | 751 | 293,600 |
2015/05/15 | 730 | 754 | 729 | 745 | 75,400 |
2015/05/14 | 726 | 730 | 712 | 723 | 31,300 |
2015/05/13 | 730 | 730 | 720 | 722 | 32,800 |
2015/05/12 | 735 | 735 | 720 | 729 | 49,500 |
2015/05/11 | 752 | 752 | 730 | 733 | 51,700 |
2015/05/08 | 748 | 749 | 731 | 747 | 47,500 |
2015/05/07 | 733 | 749 | 732 | 740 | 26,300 |
2015/05/01 | 726 | 757 | 725 | 731 | 63,900 |
2015/04/30 | 760 | 760 | 733 | 748 | 82,800 |
2015/04/28 | 815 | 815 | 766 | 774 | 141,200 |
2015/04/27 | 792 | 824 | 787 | 810 | 149,500 |
2015/04/24 | 770 | 799 | 767 | 799 | 178,100 |
2015/04/23 | 764 | 792 | 757 | 762 | 157,400 |
2015/04/22 | 733 | 754 | 730 | 742 | 61,100 |
2015/04/21 | 763 | 766 | 725 | 738 | 114,600 |
2015/04/20 | 780 | 790 | 755 | 759 | 113,600 |
2015/04/17 | 812 | 820 | 791 | 809 | 102,700 |
2015/04/16 | 830 | 831 | 785 | 812 | 269,700 |
2015/04/15 | 813 | 823 | 795 | 808 | 240,200 |
2015/04/14 | 811 | 833 | 781 | 783 | 502,100 |
2015/04/13 | 716 | 783 | 711 | 779 | 435,500 |
2015/04/10 | 708 | 721 | 703 | 709 | 51,800 |
2015/04/09 | 723 | 727 | 701 | 706 | 95,200 |
2015/04/08 | 710 | 730 | 707 | 718 | 68,600 |
2015/04/07 | 701 | 714 | 699 | 714 | 68,200 |
2015/04/06 | 705 | 705 | 691 | 702 | 50,900 |
2015/04/03 | 721 | 721 | 688 | 696 | 116,100 |
2015/04/02 | 726 | 732 | 713 | 718 | 79,300 |
2015/04/01 | 759 | 759 | 722 | 722 | 144,100 |
2015/03/31 | 761 | 766 | 750 | 750 | 112,200 |
2015/03/30 | 767 | 778 | 755 | 758 | 79,500 |
2015/03/27 | 765 | 793 | 754 | 775 | 133,200 |
2015/03/26 | 824 | 832 | 765 | 765 | 294,900 |
2015/03/25 | 802 | 839 | 801 | 818 | 151,800 |
2015/03/24 | 802 | 813 | 798 | 803 | 130,800 |
2015/03/23 | 808 | 825 | 787 | 814 | 252,700 |
2015/03/20 | 761 | 892 | 753 | 798 | 1,252,900 |
2015/03/19 | 761 | 773 | 751 | 761 | 106,800 |
2015/03/18 | 783 | 783 | 750 | 751 | 203,000 |
2015/03/17 | 862 | 880 | 790 | 790 | 490,000 |
2015/03/16 | 804 | 865 | 784 | 849 | 765,000 |
2015/03/13 | 780 | 798 | 775 | 780 | 139,500 |
2015/03/12 | 755 | 809 | 755 | 770 | 277,200 |
2015/03/11 | 740 | 784 | 739 | 763 | 144,100 |
2015/03/10 | 785 | 796 | 753 | 759 | 238,800 |
2015/03/09 | 840 | 840 | 789 | 791 | 332,300 |
2015/03/06 | 857 | 862 | 846 | 850 | 104,000 |
2015/03/05 | 859 | 889 | 852 | 856 | 151,700 |
2015/03/04 | 851 | 876 | 846 | 864 | 211,300 |
2015/03/03 | 901 | 904 | 860 | 866 | 270,100 |
2015/03/02 | 918 | 919 | 895 | 903 | 222,500 |
2015/02/27 | 913 | 967 | 913 | 935 | 491,400 |
2015/02/26 | 903 | 904 | 893 | 900 | 129,200 |
2015/02/25 | 909 | 913 | 902 | 903 | 145,100 |
2015/02/24 | 905 | 913 | 889 | 902 | 216,100 |
2015/02/23 | 950 | 961 | 898 | 904 | 657,500 |
2015/02/20 | 872 | 1,027 | 852 | 975 | 3,484,200 |
2015/02/19 | 895 | 900 | 875 | 877 | 224,600 |
2015/02/18 | 920 | 925 | 893 | 903 | 201,000 |
2015/02/17 | 913 | 934 | 907 | 916 | 189,100 |
2015/02/16 | 932 | 938 | 893 | 898 | 340,500 |
2015/02/13 | 979 | 998 | 952 | 952 | 261,900 |
2015/02/12 | 1,007 | 1,019 | 982 | 988 | 363,300 |
2015/02/10 | 1,080 | 1,107 | 1,022 | 1,039 | 764,500 |
2015/02/09 | 975 | 1,020 | 973 | 1,001 | 208,000 |
2015/02/06 | 969 | 1,047 | 961 | 976 | 501,500 |
2015/02/05 | 1,000 | 1,013 | 960 | 967 | 289,200 |
2015/02/04 | 1,043 | 1,050 | 1,000 | 1,005 | 215,500 |
2015/02/03 | 1,072 | 1,097 | 1,012 | 1,020 | 277,800 |
2015/02/02 | 1,002 | 1,131 | 988 | 1,065 | 1,146,800 |
2015/01/30 | 1,029 | 1,060 | 1,021 | 1,036 | 314,800 |
2015/01/29 | 1,095 | 1,103 | 1,018 | 1,018 | 824,600 |
2015/01/28 | 1,236 | 1,269 | 1,102 | 1,125 | 3,727,500 |
2015/01/27 | 996 | 1,146 | 990 | 1,146 | 2,595,600 |
2015/01/26 | 1,020 | 1,044 | 958 | 996 | 727,600 |
2015/01/23 | 1,090 | 1,095 | 1,045 | 1,050 | 285,800 |
2015/01/22 | 1,060 | 1,129 | 1,038 | 1,078 | 562,200 |
2015/01/21 | 1,170 | 1,172 | 1,071 | 1,078 | 678,800 |
2015/01/20 | 1,215 | 1,250 | 1,162 | 1,191 | 1,013,700 |
2015/01/19 | 1,217 | 1,275 | 1,155 | 1,161 | 2,386,100 |
2015/01/16 | 1,095 | 1,159 | 1,022 | 1,099 | 1,537,100 |
2015/01/15 | 1,140 | 1,162 | 1,058 | 1,070 | 1,066,300 |
2015/01/14 | 1,260 | 1,297 | 1,162 | 1,162 | 1,350,500 |
2015/01/13 | 1,300 | 1,368 | 1,246 | 1,290 | 1,290,500 |
2015/01/09 | 1,288 | 1,469 | 1,200 | 1,320 | 4,485,400 |
2015/01/08 | 1,555 | 1,580 | 1,266 | 1,305 | 3,042,000 |
2015/01/07 | 1,700 | 1,730 | 1,470 | 1,527 | 6,389,600 |
2015/01/06 | 1,457 | 1,717 | 1,360 | 1,620 | 16,365,600 |
2015/01/05 | 1,150 | 1,437 | 1,150 | 1,437 | 7,771,000 |