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 |
---|---|---|---|---|---|
2018/12/28 | 618 | 632 | 602 | 609 | 161,600 |
2018/12/27 | 638 | 642 | 615 | 632 | 165,100 |
2018/12/26 | 590 | 610 | 582 | 598 | 257,100 |
2018/12/25 | 588 | 605 | 568 | 572 | 428,600 |
2018/12/21 | 651 | 661 | 612 | 631 | 356,300 |
2018/12/20 | 672 | 689 | 645 | 659 | 273,800 |
2018/12/19 | 660 | 702 | 654 | 682 | 215,000 |
2018/12/18 | 670 | 691 | 656 | 665 | 229,200 |
2018/12/17 | 710 | 712 | 689 | 689 | 219,700 |
2018/12/14 | 745 | 745 | 709 | 713 | 172,600 |
2018/12/13 | 766 | 766 | 742 | 747 | 153,400 |
2018/12/12 | 732 | 760 | 718 | 753 | 167,200 |
2018/12/11 | 735 | 747 | 717 | 721 | 157,800 |
2018/12/10 | 748 | 759 | 719 | 726 | 253,800 |
2018/12/07 | 760 | 782 | 754 | 761 | 152,900 |
2018/12/06 | 780 | 791 | 735 | 749 | 311,000 |
2018/12/05 | 778 | 812 | 778 | 792 | 257,600 |
2018/12/04 | 845 | 863 | 795 | 801 | 572,100 |
2018/12/03 | 811 | 829 | 802 | 820 | 182,800 |
2018/11/30 | 808 | 824 | 794 | 800 | 140,200 |
2018/11/29 | 837 | 843 | 804 | 805 | 224,500 |
2018/11/28 | 801 | 834 | 801 | 828 | 267,200 |
2018/11/27 | 816 | 822 | 790 | 799 | 194,300 |
2018/11/26 | 792 | 814 | 779 | 809 | 180,400 |
2018/11/22 | 795 | 800 | 765 | 784 | 203,600 |
2018/11/21 | 776 | 816 | 768 | 785 | 196,100 |
2018/11/20 | 801 | 811 | 786 | 794 | 172,800 |
2018/11/19 | 800 | 828 | 781 | 817 | 282,500 |
2018/11/16 | 805 | 824 | 793 | 797 | 233,000 |
2018/11/15 | 790 | 839 | 786 | 803 | 317,400 |
2018/11/14 | 824 | 833 | 789 | 790 | 339,700 |
2018/11/13 | 797 | 857 | 774 | 827 | 527,300 |
2018/11/12 | 888 | 913 | 818 | 818 | 788,300 |
2018/11/09 | 989 | 1,010 | 945 | 968 | 386,200 |
2018/11/08 | 980 | 1,000 | 970 | 995 | 315,700 |
2018/11/07 | 934 | 972 | 919 | 961 | 260,500 |
2018/11/06 | 961 | 962 | 921 | 930 | 321,700 |
2018/11/05 | 960 | 997 | 953 | 961 | 241,800 |
2018/11/02 | 960 | 995 | 958 | 979 | 378,800 |
2018/11/01 | 934 | 948 | 916 | 925 | 258,700 |
2018/10/31 | 940 | 958 | 905 | 949 | 481,300 |
2018/10/30 | 846 | 940 | 845 | 932 | 671,100 |
2018/10/29 | 912 | 931 | 865 | 869 | 389,500 |
2018/10/26 | 937 | 959 | 880 | 902 | 610,200 |
2018/10/25 | 936 | 945 | 909 | 912 | 691,900 |
2018/10/24 | 1,030 | 1,034 | 970 | 978 | 639,300 |
2018/10/23 | 1,037 | 1,069 | 1,002 | 1,003 | 439,700 |
2018/10/22 | 1,040 | 1,077 | 1,018 | 1,062 | 315,400 |
2018/10/19 | 1,040 | 1,060 | 1,015 | 1,044 | 340,700 |
2018/10/18 | 1,081 | 1,124 | 1,057 | 1,059 | 577,600 |
2018/10/17 | 1,064 | 1,091 | 1,052 | 1,078 | 496,500 |
2018/10/16 | 1,022 | 1,055 | 1,003 | 1,032 | 453,400 |
2018/10/15 | 1,073 | 1,087 | 1,009 | 1,009 | 625,000 |
2018/10/12 | 1,011 | 1,098 | 1,010 | 1,098 | 760,900 |
2018/10/11 | 1,095 | 1,099 | 987 | 1,016 | 1,626,800 |
2018/10/10 | 1,185 | 1,240 | 1,174 | 1,185 | 589,200 |
2018/10/09 | 1,185 | 1,224 | 1,147 | 1,171 | 484,900 |
2018/10/05 | 1,188 | 1,216 | 1,161 | 1,199 | 554,700 |
2018/10/04 | 1,220 | 1,253 | 1,202 | 1,206 | 564,800 |
2018/10/03 | 1,236 | 1,245 | 1,209 | 1,220 | 483,300 |
2018/10/02 | 1,249 | 1,258 | 1,178 | 1,206 | 969,800 |
2018/10/01 | 1,269 | 1,284 | 1,225 | 1,257 | 817,000 |
2018/09/28 | 1,237 | 1,295 | 1,204 | 1,293 | 1,898,800 |
2018/09/27 | 1,220 | 1,268 | 1,186 | 1,235 | 2,527,800 |
2018/09/26 | 1,071 | 1,195 | 1,060 | 1,163 | 1,719,000 |
2018/09/25 | 1,059 | 1,069 | 1,040 | 1,057 | 278,400 |
2018/09/21 | 1,046 | 1,073 | 1,030 | 1,070 | 422,500 |
2018/09/20 | 1,053 | 1,066 | 1,003 | 1,049 | 678,900 |
2018/09/19 | 1,093 | 1,123 | 1,055 | 1,064 | 421,100 |
2018/09/18 | 1,130 | 1,150 | 1,053 | 1,097 | 888,100 |
2018/09/14 | 1,080 | 1,134 | 1,080 | 1,134 | 838,300 |
2018/09/13 | 1,090 | 1,113 | 1,045 | 1,069 | 814,100 |
2018/09/12 | 1,147 | 1,157 | 1,085 | 1,094 | 866,400 |
2018/09/11 | 1,118 | 1,165 | 1,101 | 1,147 | 1,475,900 |
2018/09/10 | 1,020 | 1,118 | 1,013 | 1,115 | 1,279,700 |
2018/09/07 | 1,024 | 1,034 | 982 | 1,034 | 732,300 |
2018/09/06 | 1,033 | 1,056 | 1,005 | 1,017 | 986,300 |
2018/09/05 | 1,030 | 1,096 | 994 | 1,063 | 2,076,900 |
2018/09/04 | 997 | 1,039 | 986 | 1,036 | 970,700 |
2018/09/03 | 1,066 | 1,100 | 985 | 1,003 | 2,066,200 |
2018/08/31 | 1,018 | 1,076 | 1,004 | 1,075 | 2,691,400 |
2018/08/30 | 925 | 1,033 | 912 | 1,033 | 3,161,700 |
2018/08/29 | 917 | 933 | 907 | 922 | 327,200 |
2018/08/28 | 945 | 955 | 880 | 926 | 1,035,100 |
2018/08/27 | 917 | 951 | 916 | 945 | 635,000 |
2018/08/24 | 917 | 938 | 903 | 925 | 906,900 |
2018/08/23 | 890 | 928 | 876 | 925 | 1,530,400 |
2018/08/22 | 800 | 915 | 799 | 902 | 3,716,100 |
2018/08/21 | 777 | 803 | 760 | 800 | 695,500 |
2018/08/20 | 755 | 800 | 735 | 792 | 741,800 |
2018/08/17 | 725 | 742 | 715 | 733 | 447,600 |
2018/08/16 | 728 | 738 | 696 | 710 | 629,700 |
2018/08/15 | 740 | 753 | 724 | 732 | 422,600 |
2018/08/14 | 762 | 774 | 719 | 730 | 722,900 |
2018/08/13 | 845 | 847 | 745 | 748 | 1,449,500 |
2018/08/10 | 798 | 821 | 778 | 785 | 483,900 |
2018/08/09 | 770 | 805 | 751 | 803 | 714,300 |
2018/08/08 | 803 | 805 | 745 | 766 | 1,060,900 |
2018/08/07 | 816 | 841 | 804 | 807 | 602,500 |
2018/08/06 | 857 | 869 | 810 | 815 | 807,400 |
2018/08/03 | 846 | 870 | 832 | 848 | 929,300 |
2018/08/02 | 818 | 861 | 811 | 847 | 1,194,600 |
2018/08/01 | 846 | 871 | 818 | 827 | 829,500 |
2018/07/31 | 811 | 866 | 800 | 855 | 897,400 |
2018/07/30 | 850 | 851 | 811 | 821 | 921,800 |
2018/07/27 | 845 | 869 | 820 | 859 | 1,729,800 |
2018/07/26 | 964 | 965 | 829 | 837 | 3,489,700 |
2018/07/25 | 980 | 988 | 948 | 979 | 1,914,600 |
2018/07/24 | 889 | 1,000 | 870 | 993 | 3,619,200 |
2018/07/23 | 943 | 978 | 897 | 916 | 6,254,500 |
2018/07/20 | 888 | 960 | 885 | 954 | 6,778,600 |
2018/07/19 | 880 | 900 | 837 | 900 | 3,689,500 |
2018/07/18 | 880 | 895 | 841 | 870 | 5,651,600 |
2018/07/17 | 920 | 991 | 855 | 865 | 13,789,300 |
2018/07/13 | 861 | 890 | 840 | 875 | 5,027,000 |
2018/07/12 | 825 | 873 | 803 | 873 | 8,168,700 |
2018/07/11 | 831 | 893 | 811 | 840 | 15,652,100 |
2018/07/10 | 787 | 787 | 783 | 787 | 1,021,000 |
2018/07/09 | 687 | 687 | 687 | 687 | 29,500 |
2018/07/06 | 568 | 587 | 566 | 587 | 38,500 |
2018/07/05 | 589 | 593 | 560 | 568 | 111,400 |
2018/07/04 | 588 | 595 | 583 | 589 | 41,200 |
2018/07/03 | 594 | 607 | 586 | 592 | 39,100 |
2018/07/02 | 608 | 609 | 595 | 595 | 32,300 |
2018/06/29 | 593 | 606 | 593 | 603 | 58,500 |
2018/06/28 | 602 | 602 | 583 | 589 | 71,800 |
2018/06/27 | 605 | 612 | 598 | 600 | 34,000 |
2018/06/26 | 590 | 608 | 584 | 606 | 57,300 |
2018/06/25 | 615 | 620 | 598 | 600 | 74,900 |
2018/06/22 | 612 | 618 | 610 | 614 | 31,200 |
2018/06/21 | 622 | 632 | 616 | 620 | 62,400 |
2018/06/20 | 624 | 629 | 600 | 623 | 77,300 |
2018/06/19 | 630 | 632 | 613 | 624 | 104,400 |
2018/06/18 | 644 | 648 | 626 | 637 | 68,700 |
2018/06/15 | 624 | 643 | 622 | 643 | 62,700 |
2018/06/14 | 630 | 633 | 619 | 624 | 49,600 |
2018/06/13 | 626 | 633 | 623 | 631 | 38,000 |
2018/06/12 | 618 | 630 | 616 | 630 | 37,900 |
2018/06/11 | 620 | 622 | 612 | 620 | 35,300 |
2018/06/08 | 626 | 626 | 617 | 620 | 60,000 |
2018/06/07 | 610 | 627 | 610 | 622 | 51,400 |
2018/06/06 | 611 | 615 | 610 | 611 | 44,700 |
2018/06/05 | 622 | 628 | 611 | 619 | 65,300 |
2018/06/04 | 632 | 632 | 620 | 622 | 76,000 |
2018/06/01 | 627 | 635 | 621 | 625 | 45,300 |
2018/05/31 | 634 | 638 | 622 | 627 | 72,200 |
2018/05/30 | 628 | 634 | 620 | 631 | 110,800 |
2018/05/29 | 682 | 682 | 636 | 640 | 160,800 |
2018/05/28 | 670 | 683 | 667 | 683 | 51,700 |
2018/05/25 | 682 | 692 | 668 | 673 | 136,200 |
2018/05/24 | 667 | 683 | 663 | 681 | 109,300 |
2018/05/23 | 665 | 683 | 656 | 667 | 132,000 |
2018/05/22 | 658 | 663 | 653 | 658 | 91,500 |
2018/05/21 | 648 | 658 | 645 | 656 | 69,000 |
2018/05/18 | 660 | 660 | 642 | 642 | 90,600 |
2018/05/17 | 644 | 665 | 639 | 661 | 146,600 |
2018/05/16 | 642 | 648 | 637 | 647 | 79,200 |
2018/05/15 | 675 | 675 | 640 | 649 | 133,900 |
2018/05/14 | 645 | 670 | 638 | 668 | 207,800 |
2018/05/11 | 655 | 657 | 638 | 641 | 100,600 |
2018/05/10 | 638 | 648 | 638 | 648 | 63,400 |
2018/05/09 | 637 | 640 | 627 | 640 | 60,500 |
2018/05/08 | 613 | 635 | 613 | 632 | 85,300 |
2018/05/07 | 625 | 625 | 610 | 614 | 39,000 |
2018/05/02 | 627 | 631 | 612 | 619 | 137,400 |
2018/05/01 | 631 | 640 | 631 | 637 | 39,600 |
2018/04/27 | 659 | 659 | 632 | 634 | 97,000 |
2018/04/26 | 657 | 660 | 642 | 650 | 76,300 |
2018/04/25 | 650 | 658 | 644 | 655 | 73,800 |
2018/04/24 | 661 | 665 | 648 | 653 | 48,100 |
2018/04/23 | 668 | 670 | 656 | 658 | 56,100 |
2018/04/20 | 668 | 685 | 662 | 664 | 98,800 |
2018/04/19 | 683 | 687 | 665 | 668 | 107,200 |
2018/04/18 | 665 | 684 | 655 | 682 | 162,200 |
2018/04/17 | 667 | 675 | 637 | 659 | 112,200 |
2018/04/16 | 690 | 690 | 661 | 661 | 131,900 |
2018/04/13 | 666 | 689 | 655 | 687 | 140,600 |
2018/04/12 | 640 | 663 | 640 | 661 | 89,300 |
2018/04/11 | 667 | 669 | 643 | 644 | 180,400 |
2018/04/10 | 689 | 689 | 660 | 668 | 184,400 |
2018/04/09 | 692 | 709 | 679 | 690 | 280,100 |
2018/04/06 | 664 | 698 | 654 | 685 | 380,000 |
2018/04/05 | 670 | 672 | 651 | 664 | 213,300 |
2018/04/04 | 647 | 677 | 637 | 667 | 436,500 |
2018/04/03 | 603 | 630 | 602 | 630 | 71,200 |
2018/04/02 | 610 | 624 | 607 | 609 | 116,700 |
2018/03/30 | 603 | 607 | 588 | 602 | 54,600 |
2018/03/29 | 607 | 610 | 595 | 602 | 59,200 |
2018/03/28 | 575 | 600 | 571 | 600 | 63,300 |
2018/03/27 | 589 | 591 | 576 | 578 | 54,400 |
2018/03/26 | 571 | 573 | 552 | 572 | 183,900 |
2018/03/23 | 585 | 598 | 584 | 586 | 114,400 |
2018/03/22 | 605 | 614 | 599 | 613 | 64,400 |
2018/03/20 | 610 | 620 | 606 | 607 | 63,100 |
2018/03/19 | 636 | 639 | 612 | 624 | 112,500 |
2018/03/16 | 629 | 640 | 624 | 632 | 84,300 |
2018/03/15 | 627 | 629 | 618 | 627 | 31,000 |
2018/03/14 | 613 | 627 | 613 | 627 | 55,300 |
2018/03/13 | 611 | 619 | 607 | 618 | 57,700 |
2018/03/12 | 622 | 622 | 602 | 613 | 65,200 |
2018/03/09 | 617 | 617 | 608 | 612 | 40,600 |
2018/03/08 | 601 | 616 | 601 | 604 | 57,900 |
2018/03/07 | 604 | 605 | 590 | 601 | 61,200 |
2018/03/06 | 599 | 613 | 597 | 600 | 66,100 |
2018/03/05 | 605 | 606 | 580 | 584 | 85,800 |
2018/03/02 | 601 | 612 | 599 | 608 | 87,400 |
2018/03/01 | 627 | 627 | 621 | 622 | 30,500 |
2018/02/28 | 626 | 635 | 625 | 631 | 54,000 |
2018/02/27 | 628 | 629 | 613 | 628 | 54,700 |
2018/02/26 | 625 | 629 | 621 | 621 | 63,800 |
2018/02/23 | 612 | 619 | 611 | 617 | 41,700 |
2018/02/22 | 616 | 621 | 607 | 613 | 67,700 |
2018/02/21 | 625 | 627 | 613 | 619 | 118,100 |
2018/02/20 | 632 | 633 | 625 | 629 | 41,800 |
2018/02/19 | 629 | 632 | 619 | 629 | 68,300 |
2018/02/16 | 614 | 625 | 614 | 620 | 94,500 |
2018/02/15 | 605 | 625 | 588 | 623 | 130,400 |
2018/02/14 | 604 | 619 | 570 | 586 | 191,300 |
2018/02/13 | 601 | 640 | 580 | 602 | 410,000 |
2018/02/09 | 561 | 598 | 561 | 598 | 127,700 |
2018/02/08 | 600 | 619 | 595 | 607 | 112,500 |
2018/02/07 | 615 | 620 | 580 | 580 | 166,400 |
2018/02/06 | 622 | 628 | 561 | 583 | 499,300 |
2018/02/05 | 660 | 674 | 650 | 661 | 179,700 |
2018/02/02 | 693 | 697 | 675 | 689 | 138,900 |
2018/02/01 | 696 | 702 | 689 | 693 | 69,700 |
2018/01/31 | 685 | 700 | 685 | 691 | 111,400 |
2018/01/30 | 705 | 708 | 684 | 697 | 159,200 |
2018/01/29 | 715 | 716 | 703 | 705 | 88,300 |
2018/01/26 | 719 | 719 | 706 | 710 | 79,800 |
2018/01/25 | 714 | 721 | 706 | 715 | 86,200 |
2018/01/24 | 714 | 719 | 707 | 716 | 102,400 |
2018/01/23 | 715 | 716 | 704 | 707 | 101,300 |
2018/01/22 | 697 | 713 | 697 | 713 | 87,300 |
2018/01/19 | 701 | 712 | 693 | 696 | 124,500 |
2018/01/18 | 722 | 727 | 701 | 702 | 136,100 |
2018/01/17 | 731 | 731 | 711 | 716 | 166,000 |
2018/01/16 | 751 | 751 | 726 | 729 | 182,500 |
2018/01/15 | 741 | 750 | 731 | 745 | 162,200 |
2018/01/12 | 745 | 753 | 731 | 737 | 160,700 |
2018/01/11 | 719 | 750 | 717 | 748 | 343,400 |
2018/01/10 | 710 | 725 | 708 | 724 | 155,400 |
2018/01/09 | 719 | 719 | 706 | 712 | 169,700 |
2018/01/05 | 712 | 713 | 699 | 709 | 141,900 |
2018/01/04 | 708 | 723 | 703 | 710 | 158,200 |