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 |
---|---|---|---|---|---|
2017/12/29 | 702 | 711 | 701 | 701 | 84,600 |
2017/12/28 | 722 | 724 | 696 | 700 | 169,700 |
2017/12/27 | 702 | 725 | 702 | 719 | 185,600 |
2017/12/26 | 709 | 721 | 706 | 707 | 185,500 |
2017/12/25 | 703 | 734 | 702 | 709 | 389,800 |
2017/12/22 | 693 | 710 | 684 | 706 | 186,800 |
2017/12/21 | 706 | 719 | 681 | 693 | 168,400 |
2017/12/20 | 722 | 731 | 700 | 706 | 316,200 |
2017/12/19 | 701 | 739 | 694 | 735 | 696,600 |
2017/12/18 | 684 | 695 | 661 | 691 | 202,200 |
2017/12/15 | 685 | 686 | 669 | 674 | 113,300 |
2017/12/14 | 699 | 699 | 685 | 686 | 117,100 |
2017/12/13 | 697 | 705 | 687 | 693 | 162,700 |
2017/12/12 | 694 | 712 | 693 | 698 | 226,900 |
2017/12/11 | 683 | 695 | 677 | 695 | 112,100 |
2017/12/08 | 667 | 683 | 660 | 679 | 112,800 |
2017/12/07 | 648 | 664 | 648 | 664 | 74,300 |
2017/12/06 | 650 | 652 | 643 | 648 | 89,900 |
2017/12/05 | 660 | 662 | 644 | 649 | 109,100 |
2017/12/04 | 672 | 677 | 664 | 664 | 88,600 |
2017/12/01 | 694 | 694 | 675 | 676 | 86,000 |
2017/11/30 | 705 | 705 | 678 | 687 | 137,100 |
2017/11/29 | 702 | 716 | 702 | 705 | 90,900 |
2017/11/28 | 704 | 712 | 683 | 701 | 112,600 |
2017/11/27 | 682 | 703 | 681 | 699 | 240,500 |
2017/11/24 | 676 | 691 | 676 | 680 | 83,400 |
2017/11/22 | 680 | 687 | 676 | 677 | 86,000 |
2017/11/21 | 688 | 692 | 674 | 675 | 73,100 |
2017/11/20 | 661 | 691 | 661 | 684 | 94,400 |
2017/11/17 | 670 | 676 | 663 | 669 | 61,900 |
2017/11/16 | 651 | 668 | 651 | 666 | 50,300 |
2017/11/15 | 659 | 667 | 645 | 658 | 177,700 |
2017/11/14 | 693 | 695 | 658 | 658 | 127,100 |
2017/11/13 | 688 | 692 | 672 | 680 | 183,300 |
2017/11/10 | 708 | 716 | 700 | 713 | 100,200 |
2017/11/09 | 713 | 720 | 692 | 698 | 134,000 |
2017/11/08 | 710 | 713 | 699 | 713 | 90,600 |
2017/11/07 | 717 | 721 | 709 | 711 | 73,700 |
2017/11/06 | 742 | 742 | 716 | 717 | 112,300 |
2017/11/02 | 740 | 745 | 725 | 735 | 220,500 |
2017/11/01 | 724 | 724 | 717 | 720 | 57,400 |
2017/10/31 | 716 | 727 | 716 | 722 | 53,900 |
2017/10/30 | 721 | 731 | 720 | 730 | 66,300 |
2017/10/27 | 716 | 728 | 710 | 717 | 60,300 |
2017/10/26 | 715 | 722 | 709 | 711 | 66,200 |
2017/10/25 | 731 | 738 | 715 | 720 | 113,700 |
2017/10/24 | 730 | 735 | 720 | 728 | 64,000 |
2017/10/23 | 728 | 736 | 722 | 734 | 94,100 |
2017/10/20 | 711 | 727 | 709 | 725 | 69,400 |
2017/10/19 | 715 | 719 | 708 | 710 | 43,600 |
2017/10/18 | 726 | 729 | 713 | 715 | 43,100 |
2017/10/17 | 717 | 727 | 712 | 727 | 46,000 |
2017/10/16 | 717 | 719 | 707 | 713 | 58,000 |
2017/10/13 | 729 | 732 | 707 | 717 | 122,500 |
2017/10/12 | 735 | 744 | 726 | 732 | 70,900 |
2017/10/11 | 741 | 741 | 721 | 731 | 93,900 |
2017/10/10 | 744 | 753 | 727 | 736 | 92,700 |
2017/10/06 | 715 | 753 | 714 | 744 | 165,900 |
2017/10/05 | 740 | 745 | 719 | 722 | 183,500 |
2017/10/04 | 760 | 768 | 735 | 745 | 215,800 |
2017/10/03 | 785 | 785 | 754 | 760 | 291,500 |
2017/10/02 | 785 | 815 | 758 | 779 | 1,309,600 |
2017/09/29 | 725 | 726 | 694 | 703 | 299,300 |
2017/09/28 | 699 | 719 | 688 | 703 | 650,500 |
2017/09/27 | 652 | 659 | 640 | 659 | 87,100 |
2017/09/26 | 652 | 656 | 640 | 640 | 89,300 |
2017/09/25 | 656 | 664 | 643 | 649 | 81,400 |
2017/09/22 | 671 | 673 | 647 | 648 | 180,200 |
2017/09/21 | 690 | 700 | 679 | 679 | 118,600 |
2017/09/20 | 682 | 692 | 676 | 685 | 106,200 |
2017/09/19 | 652 | 680 | 652 | 675 | 175,800 |
2017/09/15 | 628 | 642 | 628 | 642 | 66,100 |
2017/09/14 | 648 | 651 | 628 | 633 | 102,900 |
2017/09/13 | 666 | 666 | 647 | 650 | 96,900 |
2017/09/12 | 641 | 659 | 640 | 658 | 88,300 |
2017/09/11 | 633 | 642 | 629 | 639 | 81,100 |
2017/09/08 | 638 | 648 | 620 | 625 | 139,200 |
2017/09/07 | 670 | 677 | 635 | 640 | 196,700 |
2017/09/06 | 658 | 681 | 648 | 667 | 144,800 |
2017/09/05 | 703 | 703 | 670 | 671 | 168,700 |
2017/09/04 | 707 | 710 | 691 | 703 | 71,300 |
2017/09/01 | 694 | 715 | 694 | 714 | 89,500 |
2017/08/31 | 700 | 702 | 691 | 694 | 59,000 |
2017/08/30 | 705 | 705 | 693 | 698 | 57,800 |
2017/08/29 | 698 | 703 | 692 | 703 | 64,900 |
2017/08/28 | 710 | 723 | 695 | 705 | 205,000 |
2017/08/25 | 704 | 706 | 699 | 700 | 44,600 |
2017/08/24 | 697 | 708 | 697 | 705 | 44,700 |
2017/08/23 | 703 | 707 | 693 | 702 | 102,900 |
2017/08/22 | 700 | 710 | 695 | 695 | 70,700 |
2017/08/21 | 712 | 720 | 696 | 697 | 64,100 |
2017/08/18 | 712 | 724 | 705 | 715 | 55,600 |
2017/08/17 | 726 | 734 | 721 | 721 | 37,400 |
2017/08/16 | 695 | 723 | 693 | 723 | 89,000 |
2017/08/15 | 706 | 720 | 691 | 696 | 93,600 |
2017/08/14 | 680 | 708 | 669 | 699 | 150,200 |
2017/08/10 | 711 | 715 | 701 | 705 | 113,100 |
2017/08/09 | 737 | 737 | 708 | 723 | 97,500 |
2017/08/08 | 724 | 729 | 718 | 729 | 42,200 |
2017/08/07 | 738 | 738 | 717 | 717 | 54,900 |
2017/08/04 | 710 | 727 | 706 | 725 | 76,200 |
2017/08/03 | 732 | 735 | 709 | 715 | 105,100 |
2017/08/02 | 719 | 733 | 719 | 731 | 97,700 |
2017/08/01 | 747 | 748 | 715 | 718 | 157,300 |
2017/07/31 | 756 | 756 | 736 | 747 | 137,600 |
2017/07/28 | 773 | 773 | 752 | 757 | 119,200 |
2017/07/27 | 788 | 788 | 771 | 771 | 123,100 |
2017/07/26 | 773 | 783 | 766 | 781 | 108,700 |
2017/07/25 | 760 | 777 | 757 | 771 | 127,600 |
2017/07/24 | 766 | 768 | 755 | 756 | 81,600 |
2017/07/21 | 756 | 764 | 752 | 758 | 107,600 |
2017/07/20 | 755 | 766 | 753 | 756 | 127,400 |
2017/07/19 | 770 | 770 | 754 | 755 | 181,100 |
2017/07/18 | 777 | 781 | 765 | 769 | 164,000 |
2017/07/14 | 784 | 787 | 772 | 777 | 129,300 |
2017/07/13 | 795 | 798 | 781 | 782 | 137,200 |
2017/07/12 | 790 | 807 | 782 | 790 | 251,900 |
2017/07/11 | 787 | 789 | 781 | 787 | 129,100 |
2017/07/10 | 789 | 790 | 777 | 783 | 124,600 |
2017/07/07 | 769 | 780 | 765 | 777 | 135,300 |
2017/07/06 | 789 | 789 | 770 | 772 | 184,500 |
2017/07/05 | 780 | 798 | 768 | 783 | 268,200 |
2017/07/04 | 814 | 816 | 779 | 784 | 342,300 |
2017/07/03 | 838 | 847 | 804 | 810 | 280,300 |
2017/06/30 | 855 | 860 | 828 | 835 | 541,800 |
2017/06/29 | 855 | 890 | 825 | 861 | 2,028,300 |
2017/06/28 | 828 | 832 | 811 | 814 | 258,900 |
2017/06/27 | 810 | 843 | 805 | 840 | 567,600 |
2017/06/26 | 788 | 804 | 787 | 801 | 172,800 |
2017/06/23 | 800 | 802 | 781 | 783 | 116,700 |
2017/06/22 | 799 | 805 | 787 | 795 | 81,300 |
2017/06/21 | 786 | 799 | 780 | 791 | 84,900 |
2017/06/20 | 800 | 805 | 786 | 786 | 109,700 |
2017/06/19 | 777 | 799 | 777 | 790 | 104,400 |
2017/06/16 | 783 | 784 | 769 | 779 | 81,800 |
2017/06/15 | 793 | 796 | 771 | 774 | 135,100 |
2017/06/14 | 807 | 814 | 780 | 793 | 463,700 |
2017/06/13 | 768 | 791 | 765 | 770 | 147,900 |
2017/06/12 | 781 | 787 | 769 | 778 | 151,700 |
2017/06/09 | 796 | 799 | 781 | 787 | 226,400 |
2017/06/08 | 803 | 816 | 800 | 800 | 107,300 |
2017/06/07 | 801 | 810 | 792 | 805 | 143,900 |
2017/06/06 | 837 | 838 | 810 | 811 | 228,100 |
2017/06/05 | 845 | 851 | 831 | 836 | 170,100 |
2017/06/02 | 870 | 875 | 831 | 837 | 308,800 |
2017/06/01 | 839 | 868 | 828 | 865 | 396,700 |
2017/05/31 | 822 | 839 | 813 | 818 | 204,700 |
2017/05/30 | 832 | 843 | 811 | 815 | 206,200 |
2017/05/29 | 851 | 851 | 827 | 830 | 159,700 |
2017/05/26 | 872 | 888 | 839 | 847 | 372,900 |
2017/05/25 | 876 | 877 | 848 | 864 | 328,100 |
2017/05/24 | 838 | 880 | 831 | 878 | 484,900 |
2017/05/23 | 838 | 870 | 810 | 825 | 424,600 |
2017/05/22 | 805 | 830 | 804 | 816 | 93,000 |
2017/05/19 | 814 | 820 | 797 | 801 | 66,800 |
2017/05/18 | 781 | 819 | 781 | 806 | 121,600 |
2017/05/17 | 830 | 843 | 811 | 811 | 124,800 |
2017/05/16 | 807 | 834 | 807 | 830 | 115,500 |
2017/05/15 | 798 | 810 | 786 | 804 | 165,200 |
2017/05/12 | 818 | 841 | 810 | 840 | 128,300 |
2017/05/11 | 834 | 842 | 815 | 825 | 113,300 |
2017/05/10 | 837 | 848 | 826 | 829 | 131,800 |
2017/05/09 | 818 | 840 | 812 | 835 | 157,900 |
2017/05/08 | 799 | 814 | 786 | 814 | 159,700 |
2017/05/02 | 780 | 790 | 774 | 784 | 95,400 |
2017/05/01 | 775 | 784 | 772 | 775 | 73,800 |
2017/04/28 | 796 | 796 | 770 | 776 | 105,200 |
2017/04/27 | 778 | 788 | 768 | 781 | 86,200 |
2017/04/26 | 777 | 790 | 767 | 784 | 150,400 |
2017/04/25 | 745 | 767 | 740 | 753 | 119,500 |
2017/04/24 | 747 | 762 | 734 | 743 | 139,100 |
2017/04/21 | 756 | 764 | 743 | 747 | 87,800 |
2017/04/20 | 770 | 778 | 751 | 753 | 121,800 |
2017/04/19 | 741 | 776 | 738 | 764 | 130,900 |
2017/04/18 | 763 | 770 | 741 | 745 | 117,000 |
2017/04/17 | 719 | 752 | 719 | 745 | 109,700 |
2017/04/14 | 723 | 754 | 715 | 720 | 158,200 |
2017/04/13 | 695 | 737 | 688 | 730 | 190,500 |
2017/04/12 | 730 | 732 | 694 | 710 | 306,200 |
2017/04/11 | 779 | 782 | 735 | 745 | 308,300 |
2017/04/10 | 785 | 797 | 777 | 789 | 105,400 |
2017/04/07 | 761 | 806 | 755 | 780 | 268,500 |
2017/04/06 | 807 | 807 | 764 | 771 | 260,200 |
2017/04/05 | 808 | 836 | 799 | 822 | 162,900 |
2017/04/04 | 841 | 842 | 789 | 805 | 301,200 |
2017/04/03 | 870 | 873 | 841 | 845 | 178,900 |
2017/03/31 | 879 | 888 | 861 | 873 | 152,100 |
2017/03/30 | 884 | 904 | 861 | 864 | 129,800 |
2017/03/29 | 850 | 903 | 850 | 890 | 227,000 |
2017/03/28 | 863 | 865 | 840 | 842 | 125,200 |
2017/03/27 | 879 | 879 | 851 | 851 | 151,400 |
2017/03/24 | 917 | 917 | 862 | 885 | 216,900 |
2017/03/23 | 910 | 924 | 892 | 902 | 131,000 |
2017/03/22 | 890 | 932 | 888 | 901 | 261,000 |
2017/03/21 | 868 | 929 | 868 | 922 | 290,600 |
2017/03/17 | 871 | 875 | 860 | 860 | 107,700 |
2017/03/16 | 852 | 873 | 845 | 867 | 203,000 |
2017/03/15 | 885 | 889 | 853 | 862 | 493,500 |
2017/03/14 | 906 | 924 | 903 | 915 | 205,100 |
2017/03/13 | 971 | 974 | 907 | 914 | 651,400 |
2017/03/10 | 991 | 999 | 960 | 971 | 307,600 |
2017/03/09 | 958 | 982 | 956 | 978 | 402,500 |
2017/03/08 | 966 | 966 | 933 | 948 | 455,500 |
2017/03/07 | 987 | 1,011 | 950 | 967 | 1,003,400 |
2017/03/06 | 950 | 989 | 943 | 983 | 860,000 |
2017/03/03 | 938 | 953 | 923 | 936 | 343,900 |
2017/03/02 | 954 | 961 | 920 | 927 | 429,700 |
2017/03/01 | 950 | 967 | 908 | 941 | 643,300 |
2017/02/28 | 931 | 985 | 925 | 960 | 1,104,300 |
2017/02/27 | 950 | 956 | 918 | 924 | 522,900 |
2017/02/24 | 934 | 970 | 916 | 946 | 1,760,400 |
2017/02/23 | 920 | 947 | 901 | 912 | 1,748,500 |
2017/02/22 | 865 | 919 | 848 | 919 | 1,508,200 |
2017/02/21 | 862 | 862 | 838 | 840 | 204,700 |
2017/02/20 | 874 | 874 | 845 | 859 | 462,200 |
2017/02/17 | 810 | 843 | 805 | 838 | 268,100 |
2017/02/16 | 827 | 838 | 811 | 811 | 252,000 |
2017/02/15 | 818 | 822 | 801 | 805 | 247,900 |
2017/02/14 | 850 | 854 | 806 | 818 | 418,500 |
2017/02/13 | 853 | 875 | 853 | 862 | 238,200 |
2017/02/10 | 855 | 863 | 832 | 846 | 348,400 |
2017/02/09 | 885 | 894 | 851 | 853 | 548,200 |
2017/02/08 | 880 | 914 | 872 | 894 | 1,198,800 |
2017/02/07 | 858 | 884 | 841 | 857 | 519,400 |
2017/02/06 | 894 | 910 | 855 | 870 | 841,400 |
2017/02/03 | 898 | 919 | 851 | 881 | 1,997,300 |
2017/02/02 | 828 | 872 | 822 | 859 | 1,401,200 |
2017/02/01 | 791 | 843 | 787 | 819 | 1,118,700 |
2017/01/31 | 797 | 812 | 791 | 791 | 311,900 |
2017/01/30 | 790 | 820 | 778 | 803 | 765,700 |
2017/01/27 | 744 | 832 | 743 | 794 | 1,922,600 |
2017/01/26 | 739 | 742 | 731 | 733 | 87,300 |
2017/01/25 | 729 | 736 | 722 | 730 | 80,800 |
2017/01/24 | 722 | 736 | 718 | 718 | 68,100 |
2017/01/23 | 711 | 732 | 711 | 728 | 47,700 |
2017/01/20 | 723 | 729 | 715 | 715 | 60,900 |
2017/01/19 | 748 | 748 | 724 | 724 | 71,500 |
2017/01/18 | 716 | 739 | 715 | 729 | 78,800 |
2017/01/17 | 758 | 762 | 720 | 722 | 110,900 |
2017/01/16 | 760 | 773 | 750 | 750 | 119,800 |
2017/01/13 | 738 | 760 | 738 | 755 | 101,500 |
2017/01/12 | 754 | 762 | 736 | 740 | 129,800 |
2017/01/11 | 779 | 791 | 754 | 754 | 228,100 |
2017/01/10 | 780 | 807 | 762 | 773 | 413,400 |
2017/01/06 | 763 | 780 | 750 | 759 | 239,300 |
2017/01/05 | 731 | 784 | 730 | 768 | 589,100 |
2017/01/04 | 719 | 727 | 711 | 721 | 268,500 |