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 |
---|---|---|---|---|---|
2016/12/30 | 683 | 706 | 681 | 699 | 137,500 |
2016/12/29 | 697 | 702 | 674 | 689 | 98,000 |
2016/12/28 | 710 | 713 | 697 | 699 | 105,000 |
2016/12/27 | 673 | 715 | 673 | 715 | 274,400 |
2016/12/26 | 664 | 680 | 656 | 680 | 177,600 |
2016/12/22 | 655 | 655 | 642 | 648 | 193,300 |
2016/12/21 | 658 | 668 | 649 | 649 | 103,900 |
2016/12/20 | 654 | 658 | 653 | 655 | 54,300 |
2016/12/19 | 662 | 667 | 655 | 655 | 74,000 |
2016/12/16 | 675 | 685 | 661 | 662 | 86,300 |
2016/12/15 | 684 | 690 | 673 | 678 | 80,400 |
2016/12/14 | 678 | 693 | 676 | 683 | 114,200 |
2016/12/13 | 680 | 689 | 668 | 684 | 98,600 |
2016/12/12 | 686 | 701 | 671 | 687 | 134,500 |
2016/12/09 | 671 | 686 | 668 | 682 | 87,900 |
2016/12/08 | 674 | 679 | 665 | 674 | 104,300 |
2016/12/07 | 666 | 683 | 665 | 674 | 93,600 |
2016/12/06 | 670 | 675 | 652 | 662 | 110,200 |
2016/12/05 | 666 | 680 | 657 | 665 | 113,000 |
2016/12/02 | 680 | 680 | 665 | 669 | 81,900 |
2016/12/01 | 691 | 691 | 673 | 676 | 101,100 |
2016/11/30 | 679 | 693 | 676 | 681 | 70,500 |
2016/11/29 | 677 | 689 | 677 | 683 | 108,300 |
2016/11/28 | 677 | 688 | 672 | 685 | 97,600 |
2016/11/25 | 690 | 696 | 679 | 679 | 137,400 |
2016/11/24 | 716 | 718 | 692 | 699 | 178,000 |
2016/11/22 | 716 | 740 | 707 | 707 | 165,500 |
2016/11/21 | 705 | 735 | 701 | 726 | 210,100 |
2016/11/18 | 720 | 724 | 695 | 700 | 178,100 |
2016/11/17 | 709 | 743 | 703 | 716 | 361,300 |
2016/11/16 | 697 | 707 | 685 | 702 | 133,600 |
2016/11/15 | 696 | 705 | 668 | 695 | 168,900 |
2016/11/14 | 657 | 707 | 657 | 696 | 247,900 |
2016/11/11 | 656 | 677 | 634 | 641 | 149,900 |
2016/11/10 | 679 | 679 | 649 | 656 | 165,500 |
2016/11/09 | 682 | 694 | 611 | 639 | 193,500 |
2016/11/08 | 687 | 695 | 677 | 682 | 59,700 |
2016/11/07 | 669 | 688 | 663 | 681 | 69,900 |
2016/11/04 | 687 | 689 | 663 | 669 | 118,500 |
2016/11/02 | 715 | 719 | 693 | 697 | 114,200 |
2016/11/01 | 723 | 747 | 719 | 722 | 132,900 |
2016/10/31 | 728 | 733 | 714 | 727 | 64,200 |
2016/10/28 | 742 | 749 | 730 | 735 | 56,300 |
2016/10/27 | 756 | 760 | 741 | 744 | 75,100 |
2016/10/26 | 753 | 764 | 750 | 758 | 49,900 |
2016/10/25 | 774 | 774 | 750 | 752 | 67,300 |
2016/10/24 | 759 | 773 | 750 | 764 | 46,700 |
2016/10/21 | 777 | 790 | 760 | 760 | 98,700 |
2016/10/20 | 780 | 795 | 777 | 779 | 130,600 |
2016/10/19 | 762 | 776 | 761 | 771 | 57,600 |
2016/10/18 | 747 | 770 | 747 | 761 | 86,300 |
2016/10/17 | 742 | 754 | 738 | 747 | 65,200 |
2016/10/14 | 731 | 759 | 718 | 737 | 210,000 |
2016/10/13 | 753 | 764 | 737 | 738 | 98,200 |
2016/10/12 | 776 | 776 | 751 | 755 | 110,200 |
2016/10/11 | 816 | 823 | 776 | 779 | 325,600 |
2016/10/07 | 807 | 834 | 801 | 813 | 315,200 |
2016/10/06 | 801 | 809 | 780 | 794 | 256,700 |
2016/10/05 | 790 | 796 | 774 | 795 | 143,200 |
2016/10/04 | 784 | 785 | 754 | 781 | 100,900 |
2016/10/03 | 763 | 786 | 753 | 782 | 177,100 |
2016/09/30 | 785 | 857 | 760 | 771 | 928,200 |
2016/09/29 | 765 | 796 | 748 | 788 | 281,000 |
2016/09/28 | 749 | 822 | 746 | 782 | 735,700 |
2016/09/27 | 701 | 739 | 701 | 734 | 127,200 |
2016/09/26 | 700 | 743 | 687 | 716 | 176,000 |
2016/09/23 | 688 | 709 | 688 | 702 | 86,800 |
2016/09/21 | 690 | 702 | 671 | 698 | 95,300 |
2016/09/20 | 692 | 700 | 686 | 691 | 48,700 |
2016/09/16 | 699 | 718 | 690 | 692 | 103,800 |
2016/09/15 | 697 | 716 | 687 | 693 | 213,900 |
2016/09/14 | 740 | 740 | 694 | 696 | 149,500 |
2016/09/13 | 740 | 743 | 723 | 735 | 48,400 |
2016/09/12 | 739 | 750 | 721 | 731 | 93,600 |
2016/09/09 | 717 | 760 | 715 | 754 | 128,700 |
2016/09/08 | 737 | 745 | 709 | 727 | 95,200 |
2016/09/07 | 701 | 733 | 695 | 728 | 88,500 |
2016/09/06 | 719 | 729 | 701 | 711 | 91,600 |
2016/09/05 | 677 | 736 | 674 | 712 | 185,100 |
2016/09/02 | 654 | 681 | 654 | 671 | 43,300 |
2016/09/01 | 659 | 664 | 652 | 661 | 38,400 |
2016/08/31 | 665 | 665 | 652 | 654 | 37,500 |
2016/08/30 | 661 | 663 | 652 | 660 | 26,700 |
2016/08/29 | 654 | 672 | 652 | 658 | 53,500 |
2016/08/26 | 661 | 674 | 646 | 647 | 58,000 |
2016/08/25 | 670 | 673 | 653 | 659 | 37,500 |
2016/08/24 | 666 | 673 | 657 | 660 | 47,600 |
2016/08/23 | 658 | 680 | 652 | 666 | 81,000 |
2016/08/22 | 651 | 663 | 644 | 652 | 38,800 |
2016/08/19 | 660 | 672 | 646 | 648 | 55,500 |
2016/08/18 | 666 | 671 | 651 | 651 | 38,500 |
2016/08/17 | 676 | 682 | 652 | 666 | 95,200 |
2016/08/16 | 666 | 695 | 662 | 680 | 94,300 |
2016/08/15 | 655 | 679 | 646 | 671 | 93,300 |
2016/08/12 | 674 | 725 | 660 | 665 | 300,600 |
2016/08/10 | 652 | 668 | 643 | 644 | 55,900 |
2016/08/09 | 624 | 659 | 624 | 642 | 80,400 |
2016/08/08 | 638 | 640 | 624 | 628 | 76,300 |
2016/08/05 | 650 | 654 | 624 | 628 | 105,400 |
2016/08/04 | 646 | 658 | 632 | 636 | 87,000 |
2016/08/03 | 669 | 676 | 634 | 636 | 109,900 |
2016/08/02 | 670 | 698 | 670 | 680 | 92,600 |
2016/08/01 | 681 | 697 | 679 | 681 | 80,500 |
2016/07/29 | 654 | 687 | 619 | 687 | 146,300 |
2016/07/28 | 687 | 691 | 662 | 663 | 85,500 |
2016/07/27 | 705 | 705 | 685 | 686 | 70,200 |
2016/07/26 | 718 | 719 | 688 | 695 | 134,100 |
2016/07/25 | 702 | 730 | 696 | 720 | 90,900 |
2016/07/22 | 720 | 744 | 704 | 710 | 119,000 |
2016/07/21 | 727 | 737 | 712 | 722 | 126,300 |
2016/07/20 | 730 | 760 | 721 | 731 | 115,400 |
2016/07/19 | 780 | 781 | 729 | 739 | 178,700 |
2016/07/15 | 800 | 811 | 767 | 773 | 260,800 |
2016/07/14 | 777 | 809 | 775 | 795 | 161,700 |
2016/07/13 | 807 | 814 | 771 | 777 | 172,200 |
2016/07/12 | 796 | 805 | 775 | 795 | 176,800 |
2016/07/11 | 811 | 817 | 764 | 781 | 218,000 |
2016/07/08 | 824 | 828 | 766 | 781 | 284,000 |
2016/07/07 | 818 | 842 | 809 | 809 | 396,200 |
2016/07/06 | 742 | 874 | 740 | 831 | 949,100 |
2016/07/05 | 809 | 818 | 761 | 764 | 251,100 |
2016/07/04 | 797 | 832 | 787 | 810 | 258,700 |
2016/07/01 | 764 | 812 | 759 | 812 | 259,000 |
2016/06/30 | 766 | 790 | 754 | 759 | 284,900 |
2016/06/29 | 730 | 768 | 718 | 760 | 278,200 |
2016/06/28 | 668 | 740 | 661 | 733 | 256,900 |
2016/06/27 | 660 | 699 | 660 | 695 | 245,000 |
2016/06/24 | 755 | 767 | 605 | 648 | 574,700 |
2016/06/23 | 717 | 738 | 716 | 732 | 169,300 |
2016/06/22 | 744 | 757 | 719 | 723 | 203,400 |
2016/06/21 | 741 | 777 | 716 | 758 | 196,600 |
2016/06/20 | 792 | 795 | 761 | 761 | 291,800 |
2016/06/17 | 750 | 766 | 711 | 736 | 242,800 |
2016/06/16 | 780 | 819 | 725 | 733 | 570,500 |
2016/06/15 | 733 | 780 | 732 | 770 | 394,200 |
2016/06/14 | 797 | 800 | 733 | 738 | 494,900 |
2016/06/13 | 840 | 847 | 780 | 802 | 411,100 |
2016/06/10 | 880 | 884 | 849 | 867 | 236,400 |
2016/06/09 | 872 | 904 | 866 | 872 | 307,200 |
2016/06/08 | 909 | 909 | 862 | 878 | 395,500 |
2016/06/07 | 933 | 949 | 890 | 899 | 357,800 |
2016/06/06 | 944 | 957 | 928 | 932 | 224,800 |
2016/06/03 | 940 | 978 | 931 | 970 | 436,100 |
2016/06/02 | 932 | 970 | 920 | 944 | 373,000 |
2016/06/01 | 967 | 993 | 940 | 947 | 408,200 |
2016/05/31 | 993 | 1,009 | 961 | 994 | 768,400 |
2016/05/30 | 915 | 1,018 | 900 | 1,003 | 2,001,200 |
2016/05/27 | 929 | 954 | 885 | 900 | 819,200 |
2016/05/26 | 981 | 998 | 935 | 944 | 849,000 |
2016/05/25 | 1,051 | 1,085 | 972 | 1,006 | 3,036,600 |
2016/05/24 | 960 | 1,015 | 956 | 1,000 | 1,150,100 |
2016/05/23 | 905 | 981 | 902 | 979 | 1,072,900 |
2016/05/20 | 891 | 962 | 872 | 895 | 1,303,600 |
2016/05/19 | 906 | 930 | 864 | 905 | 1,308,300 |
2016/05/18 | 1,015 | 1,035 | 832 | 891 | 2,689,700 |
2016/05/17 | 977 | 1,057 | 972 | 1,041 | 2,261,800 |
2016/05/16 | 1,115 | 1,141 | 990 | 992 | 2,175,000 |
2016/05/13 | 1,190 | 1,195 | 1,075 | 1,136 | 3,912,000 |
2016/05/12 | 1,263 | 1,384 | 1,161 | 1,220 | 23,843,100 |
2016/05/11 | 1,180 | 1,337 | 1,135 | 1,273 | 20,965,500 |
2016/05/10 | 1,065 | 1,240 | 1,027 | 1,065 | 15,493,300 |
2016/05/09 | 1,050 | 1,107 | 990 | 1,107 | 6,580,000 |
2016/05/06 | 837 | 957 | 836 | 957 | 4,730,900 |
2016/05/02 | 725 | 826 | 723 | 807 | 815,600 |
2016/04/28 | 790 | 841 | 727 | 748 | 792,800 |
2016/04/27 | 780 | 791 | 725 | 778 | 830,700 |
2016/04/26 | 882 | 886 | 745 | 794 | 1,295,200 |
2016/04/25 | 893 | 957 | 864 | 893 | 2,658,900 |
2016/04/22 | 761 | 850 | 755 | 842 | 1,964,100 |
2016/04/21 | 693 | 774 | 693 | 743 | 997,000 |
2016/04/20 | 732 | 748 | 692 | 709 | 1,201,700 |
2016/04/19 | 660 | 735 | 646 | 720 | 2,167,600 |
2016/04/18 | 619 | 635 | 590 | 635 | 134,100 |
2016/04/15 | 625 | 649 | 616 | 629 | 148,500 |
2016/04/14 | 670 | 675 | 615 | 636 | 420,000 |
2016/04/13 | 600 | 652 | 595 | 647 | 511,900 |
2016/04/12 | 609 | 612 | 581 | 584 | 85,900 |
2016/04/11 | 605 | 610 | 576 | 600 | 163,500 |
2016/04/08 | 542 | 599 | 542 | 595 | 148,600 |
2016/04/07 | 523 | 555 | 523 | 552 | 97,300 |
2016/04/06 | 520 | 542 | 509 | 529 | 119,100 |
2016/04/05 | 565 | 576 | 520 | 527 | 149,000 |
2016/04/04 | 566 | 590 | 552 | 569 | 83,100 |
2016/04/01 | 600 | 604 | 568 | 575 | 158,200 |
2016/03/31 | 612 | 629 | 606 | 608 | 94,400 |
2016/03/30 | 623 | 624 | 608 | 610 | 120,400 |
2016/03/29 | 628 | 640 | 611 | 624 | 138,500 |
2016/03/28 | 615 | 653 | 615 | 634 | 191,400 |
2016/03/25 | 634 | 645 | 610 | 624 | 256,700 |
2016/03/24 | 608 | 635 | 599 | 628 | 184,100 |
2016/03/23 | 606 | 614 | 592 | 612 | 123,800 |
2016/03/22 | 618 | 627 | 588 | 606 | 249,000 |
2016/03/18 | 576 | 588 | 568 | 578 | 241,400 |
2016/03/17 | 626 | 634 | 584 | 586 | 385,300 |
2016/03/16 | 640 | 642 | 616 | 622 | 658,000 |
2016/03/15 | 645 | 662 | 607 | 630 | 1,988,900 |
2016/03/14 | 650 | 660 | 630 | 660 | 500,700 |
2016/03/11 | 513 | 567 | 510 | 560 | 388,600 |
2016/03/10 | 511 | 528 | 510 | 512 | 49,600 |
2016/03/09 | 515 | 516 | 494 | 507 | 88,300 |
2016/03/08 | 524 | 537 | 503 | 515 | 197,300 |
2016/03/07 | 501 | 520 | 500 | 519 | 149,500 |
2016/03/04 | 486 | 499 | 476 | 490 | 86,900 |
2016/03/03 | 470 | 496 | 470 | 478 | 95,800 |
2016/03/02 | 458 | 498 | 457 | 471 | 222,700 |
2016/03/01 | 449 | 454 | 440 | 450 | 80,200 |
2016/02/29 | 443 | 461 | 443 | 449 | 99,500 |
2016/02/26 | 475 | 521 | 446 | 447 | 823,500 |
2016/02/25 | 416 | 480 | 413 | 480 | 1,229,400 |
2016/02/24 | 402 | 415 | 396 | 400 | 52,900 |
2016/02/23 | 423 | 434 | 410 | 412 | 51,400 |
2016/02/22 | 408 | 425 | 408 | 418 | 34,100 |
2016/02/19 | 408 | 421 | 402 | 408 | 33,600 |
2016/02/18 | 413 | 422 | 411 | 411 | 39,700 |
2016/02/17 | 409 | 426 | 393 | 406 | 45,400 |
2016/02/16 | 383 | 408 | 375 | 408 | 130,700 |
2016/02/15 | 390 | 415 | 383 | 399 | 90,900 |
2016/02/12 | 391 | 430 | 377 | 377 | 164,300 |
2016/02/10 | 469 | 476 | 417 | 439 | 88,600 |
2016/02/09 | 460 | 477 | 444 | 477 | 74,700 |
2016/02/08 | 455 | 500 | 450 | 478 | 69,100 |
2016/02/05 | 492 | 496 | 465 | 469 | 69,300 |
2016/02/04 | 495 | 504 | 491 | 495 | 52,500 |
2016/02/03 | 508 | 514 | 496 | 498 | 67,100 |
2016/02/02 | 532 | 536 | 518 | 523 | 46,100 |
2016/02/01 | 530 | 544 | 522 | 539 | 51,500 |
2016/01/29 | 529 | 534 | 505 | 520 | 89,300 |
2016/01/28 | 519 | 540 | 516 | 531 | 46,800 |
2016/01/27 | 523 | 560 | 523 | 526 | 100,500 |
2016/01/26 | 522 | 531 | 511 | 515 | 86,600 |
2016/01/25 | 498 | 536 | 495 | 535 | 123,600 |
2016/01/22 | 485 | 491 | 470 | 485 | 89,200 |
2016/01/21 | 499 | 512 | 451 | 453 | 189,500 |
2016/01/20 | 540 | 540 | 491 | 491 | 128,900 |
2016/01/19 | 520 | 560 | 520 | 540 | 80,500 |
2016/01/18 | 482 | 540 | 481 | 524 | 198,900 |
2016/01/15 | 590 | 599 | 526 | 528 | 210,600 |
2016/01/14 | 580 | 595 | 568 | 580 | 202,300 |
2016/01/13 | 598 | 666 | 597 | 608 | 468,600 |
2016/01/12 | 637 | 686 | 581 | 604 | 1,044,300 |
2016/01/08 | 562 | 668 | 558 | 667 | 1,294,000 |
2016/01/07 | 585 | 587 | 565 | 568 | 115,500 |
2016/01/06 | 624 | 633 | 575 | 583 | 284,900 |
2016/01/05 | 595 | 629 | 590 | 623 | 282,400 |
2016/01/04 | 582 | 632 | 582 | 608 | 470,600 |