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 |
---|---|---|---|---|---|
2019/12/30 | 633 | 633 | 610 | 619 | 84,100 |
2019/12/27 | 642 | 644 | 636 | 636 | 41,400 |
2019/12/26 | 630 | 646 | 623 | 643 | 77,300 |
2019/12/25 | 625 | 634 | 620 | 630 | 53,000 |
2019/12/24 | 615 | 629 | 612 | 626 | 82,900 |
2019/12/23 | 642 | 647 | 615 | 617 | 128,800 |
2019/12/20 | 637 | 680 | 635 | 639 | 357,200 |
2019/12/19 | 650 | 650 | 630 | 633 | 58,300 |
2019/12/18 | 656 | 660 | 638 | 644 | 76,500 |
2019/12/17 | 643 | 662 | 641 | 661 | 167,800 |
2019/12/16 | 627 | 640 | 627 | 637 | 80,600 |
2019/12/13 | 648 | 648 | 622 | 625 | 70,900 |
2019/12/12 | 650 | 650 | 629 | 638 | 96,600 |
2019/12/11 | 635 | 653 | 630 | 650 | 251,800 |
2019/12/10 | 630 | 631 | 625 | 625 | 24,900 |
2019/12/09 | 640 | 640 | 627 | 629 | 49,300 |
2019/12/06 | 624 | 638 | 622 | 632 | 98,900 |
2019/12/05 | 619 | 631 | 618 | 621 | 40,600 |
2019/12/04 | 612 | 623 | 612 | 619 | 33,800 |
2019/12/03 | 612 | 625 | 604 | 622 | 45,900 |
2019/12/02 | 607 | 630 | 607 | 617 | 102,200 |
2019/11/29 | 606 | 612 | 606 | 607 | 23,900 |
2019/11/28 | 615 | 615 | 605 | 607 | 38,700 |
2019/11/27 | 611 | 624 | 611 | 615 | 60,400 |
2019/11/26 | 614 | 622 | 607 | 610 | 77,600 |
2019/11/25 | 612 | 615 | 606 | 609 | 99,200 |
2019/11/22 | 597 | 601 | 595 | 598 | 27,200 |
2019/11/21 | 600 | 602 | 583 | 597 | 50,800 |
2019/11/20 | 601 | 606 | 600 | 603 | 42,800 |
2019/11/19 | 600 | 608 | 595 | 602 | 55,900 |
2019/11/18 | 579 | 603 | 579 | 598 | 147,900 |
2019/11/15 | 568 | 583 | 558 | 576 | 127,100 |
2019/11/14 | 558 | 563 | 554 | 558 | 59,800 |
2019/11/13 | 565 | 568 | 561 | 562 | 40,200 |
2019/11/12 | 568 | 571 | 565 | 568 | 34,000 |
2019/11/11 | 570 | 575 | 567 | 567 | 28,600 |
2019/11/08 | 573 | 578 | 565 | 567 | 85,100 |
2019/11/07 | 567 | 606 | 560 | 576 | 468,100 |
2019/11/06 | 561 | 574 | 557 | 566 | 55,500 |
2019/11/05 | 577 | 577 | 561 | 561 | 59,700 |
2019/11/01 | 555 | 580 | 555 | 566 | 47,400 |
2019/10/31 | 561 | 567 | 555 | 560 | 34,500 |
2019/10/30 | 571 | 571 | 560 | 562 | 19,200 |
2019/10/29 | 573 | 573 | 565 | 567 | 28,300 |
2019/10/28 | 561 | 585 | 561 | 569 | 94,700 |
2019/10/25 | 562 | 564 | 555 | 563 | 57,000 |
2019/10/24 | 549 | 557 | 547 | 555 | 41,900 |
2019/10/23 | 546 | 548 | 542 | 545 | 22,100 |
2019/10/21 | 542 | 552 | 542 | 543 | 21,200 |
2019/10/18 | 534 | 544 | 534 | 538 | 32,200 |
2019/10/17 | 533 | 539 | 531 | 535 | 17,600 |
2019/10/16 | 539 | 545 | 536 | 536 | 21,500 |
2019/10/15 | 532 | 543 | 532 | 540 | 16,000 |
2019/10/11 | 535 | 537 | 530 | 531 | 21,800 |
2019/10/10 | 544 | 546 | 531 | 531 | 52,100 |
2019/10/09 | 545 | 551 | 544 | 544 | 28,500 |
2019/10/08 | 541 | 553 | 541 | 550 | 32,300 |
2019/10/07 | 540 | 543 | 536 | 541 | 27,300 |
2019/10/04 | 534 | 540 | 529 | 536 | 34,000 |
2019/10/03 | 534 | 536 | 530 | 533 | 36,300 |
2019/10/02 | 536 | 545 | 530 | 544 | 32,900 |
2019/10/01 | 537 | 545 | 535 | 540 | 37,600 |
2019/09/30 | 551 | 557 | 536 | 536 | 72,600 |
2019/09/27 | 561 | 566 | 550 | 553 | 58,300 |
2019/09/26 | 565 | 573 | 560 | 566 | 45,500 |
2019/09/25 | 559 | 560 | 552 | 558 | 34,800 |
2019/09/24 | 563 | 570 | 559 | 560 | 38,800 |
2019/09/20 | 567 | 570 | 560 | 563 | 35,100 |
2019/09/19 | 573 | 575 | 555 | 567 | 92,400 |
2019/09/18 | 606 | 612 | 563 | 570 | 453,300 |
2019/09/17 | 570 | 654 | 570 | 616 | 1,423,900 |
2019/09/13 | 579 | 579 | 566 | 571 | 50,500 |
2019/09/12 | 577 | 585 | 574 | 577 | 62,600 |
2019/09/11 | 582 | 588 | 571 | 574 | 89,100 |
2019/09/10 | 564 | 584 | 555 | 582 | 142,000 |
2019/09/09 | 568 | 582 | 561 | 565 | 294,500 |
2019/09/06 | 535 | 549 | 535 | 543 | 100,300 |
2019/09/05 | 520 | 539 | 520 | 532 | 81,700 |
2019/09/04 | 515 | 523 | 514 | 516 | 32,400 |
2019/09/03 | 515 | 519 | 505 | 514 | 63,500 |
2019/09/02 | 523 | 524 | 513 | 517 | 21,700 |
2019/08/30 | 514 | 522 | 511 | 521 | 29,500 |
2019/08/29 | 526 | 526 | 505 | 507 | 71,600 |
2019/08/28 | 530 | 532 | 519 | 522 | 31,000 |
2019/08/27 | 541 | 547 | 521 | 524 | 114,500 |
2019/08/26 | 512 | 574 | 511 | 534 | 443,000 |
2019/08/23 | 528 | 530 | 523 | 526 | 21,300 |
2019/08/22 | 542 | 542 | 527 | 528 | 42,000 |
2019/08/21 | 533 | 542 | 533 | 542 | 23,600 |
2019/08/20 | 533 | 540 | 527 | 540 | 37,100 |
2019/08/19 | 534 | 536 | 526 | 531 | 35,700 |
2019/08/16 | 530 | 534 | 525 | 525 | 30,000 |
2019/08/15 | 521 | 534 | 512 | 532 | 74,900 |
2019/08/14 | 542 | 543 | 531 | 537 | 56,000 |
2019/08/13 | 541 | 554 | 531 | 533 | 210,300 |
2019/08/09 | 594 | 594 | 586 | 591 | 33,400 |
2019/08/08 | 584 | 593 | 580 | 591 | 28,300 |
2019/08/07 | 585 | 587 | 578 | 583 | 33,200 |
2019/08/06 | 568 | 583 | 555 | 579 | 111,200 |
2019/08/05 | 606 | 606 | 578 | 594 | 76,300 |
2019/08/02 | 607 | 612 | 602 | 608 | 51,000 |
2019/08/01 | 610 | 619 | 608 | 619 | 30,100 |
2019/07/31 | 616 | 616 | 604 | 610 | 26,500 |
2019/07/30 | 617 | 621 | 611 | 617 | 32,000 |
2019/07/29 | 613 | 621 | 612 | 613 | 27,600 |
2019/07/26 | 605 | 615 | 605 | 615 | 21,500 |
2019/07/25 | 609 | 615 | 601 | 611 | 46,500 |
2019/07/24 | 614 | 614 | 603 | 603 | 44,000 |
2019/07/23 | 599 | 613 | 599 | 610 | 49,700 |
2019/07/22 | 604 | 605 | 593 | 600 | 30,600 |
2019/07/19 | 606 | 617 | 604 | 604 | 35,000 |
2019/07/18 | 616 | 616 | 602 | 603 | 54,000 |
2019/07/17 | 618 | 619 | 610 | 617 | 36,100 |
2019/07/16 | 627 | 633 | 621 | 622 | 33,600 |
2019/07/12 | 638 | 638 | 627 | 627 | 51,600 |
2019/07/11 | 640 | 646 | 634 | 642 | 79,000 |
2019/07/10 | 617 | 637 | 613 | 637 | 56,100 |
2019/07/09 | 626 | 626 | 616 | 618 | 33,900 |
2019/07/08 | 640 | 640 | 621 | 626 | 81,000 |
2019/07/05 | 629 | 640 | 621 | 639 | 59,000 |
2019/07/04 | 620 | 639 | 615 | 629 | 120,700 |
2019/07/03 | 624 | 624 | 611 | 619 | 39,900 |
2019/07/02 | 615 | 624 | 607 | 624 | 70,500 |
2019/07/01 | 603 | 621 | 601 | 618 | 94,100 |
2019/06/28 | 601 | 607 | 594 | 599 | 52,100 |
2019/06/27 | 592 | 600 | 588 | 598 | 36,600 |
2019/06/26 | 595 | 596 | 583 | 588 | 76,200 |
2019/06/25 | 617 | 617 | 596 | 603 | 50,000 |
2019/06/24 | 601 | 612 | 597 | 611 | 45,400 |
2019/06/21 | 622 | 624 | 597 | 597 | 96,900 |
2019/06/20 | 596 | 627 | 596 | 621 | 164,900 |
2019/06/19 | 595 | 598 | 589 | 598 | 48,600 |
2019/06/18 | 596 | 598 | 586 | 588 | 47,500 |
2019/06/17 | 591 | 596 | 587 | 596 | 28,900 |
2019/06/14 | 586 | 591 | 585 | 588 | 44,400 |
2019/06/13 | 594 | 597 | 584 | 584 | 69,700 |
2019/06/12 | 604 | 604 | 591 | 596 | 72,300 |
2019/06/11 | 598 | 606 | 594 | 600 | 40,200 |
2019/06/10 | 590 | 605 | 590 | 598 | 69,500 |
2019/06/07 | 577 | 585 | 574 | 581 | 46,000 |
2019/06/06 | 581 | 594 | 573 | 573 | 62,100 |
2019/06/05 | 574 | 585 | 569 | 584 | 78,600 |
2019/06/04 | 562 | 566 | 553 | 562 | 72,000 |
2019/06/03 | 587 | 590 | 555 | 558 | 171,700 |
2019/05/31 | 601 | 608 | 594 | 594 | 65,700 |
2019/05/30 | 604 | 608 | 594 | 605 | 101,400 |
2019/05/29 | 610 | 617 | 600 | 611 | 84,600 |
2019/05/28 | 602 | 627 | 599 | 619 | 144,000 |
2019/05/27 | 603 | 603 | 592 | 597 | 48,200 |
2019/05/24 | 591 | 600 | 589 | 595 | 86,500 |
2019/05/23 | 612 | 628 | 598 | 599 | 123,800 |
2019/05/22 | 584 | 619 | 584 | 618 | 144,100 |
2019/05/21 | 612 | 612 | 585 | 586 | 181,000 |
2019/05/20 | 616 | 627 | 610 | 613 | 72,200 |
2019/05/17 | 608 | 615 | 603 | 609 | 103,300 |
2019/05/16 | 635 | 655 | 600 | 605 | 374,900 |
2019/05/15 | 678 | 679 | 655 | 671 | 176,100 |
2019/05/14 | 650 | 673 | 641 | 669 | 142,800 |
2019/05/13 | 650 | 673 | 636 | 670 | 163,900 |
2019/05/10 | 635 | 655 | 630 | 647 | 129,600 |
2019/05/09 | 649 | 652 | 636 | 639 | 118,500 |
2019/05/08 | 648 | 649 | 636 | 647 | 69,600 |
2019/05/07 | 644 | 658 | 641 | 648 | 76,900 |
2019/04/26 | 646 | 653 | 635 | 651 | 65,300 |
2019/04/25 | 639 | 649 | 637 | 649 | 69,700 |
2019/04/24 | 629 | 644 | 624 | 639 | 76,100 |
2019/04/23 | 630 | 634 | 618 | 625 | 70,600 |
2019/04/22 | 638 | 644 | 628 | 631 | 82,200 |
2019/04/19 | 647 | 652 | 634 | 635 | 53,000 |
2019/04/18 | 659 | 659 | 642 | 644 | 85,600 |
2019/04/17 | 661 | 668 | 653 | 656 | 70,100 |
2019/04/16 | 659 | 666 | 658 | 662 | 54,600 |
2019/04/15 | 649 | 662 | 644 | 655 | 95,200 |
2019/04/12 | 656 | 658 | 644 | 644 | 94,700 |
2019/04/11 | 658 | 664 | 652 | 656 | 66,300 |
2019/04/10 | 665 | 667 | 656 | 661 | 64,500 |
2019/04/09 | 673 | 681 | 666 | 671 | 66,500 |
2019/04/08 | 678 | 681 | 671 | 676 | 53,800 |
2019/04/05 | 675 | 675 | 663 | 670 | 54,500 |
2019/04/04 | 668 | 678 | 663 | 669 | 75,900 |
2019/04/03 | 660 | 675 | 658 | 672 | 69,600 |
2019/04/02 | 678 | 680 | 659 | 661 | 123,700 |
2019/04/01 | 689 | 691 | 677 | 678 | 81,200 |
2019/03/29 | 680 | 684 | 670 | 679 | 90,300 |
2019/03/28 | 663 | 686 | 657 | 675 | 131,500 |
2019/03/27 | 661 | 677 | 661 | 673 | 160,400 |
2019/03/26 | 661 | 682 | 646 | 666 | 180,900 |
2019/03/25 | 664 | 666 | 654 | 656 | 109,700 |
2019/03/22 | 693 | 693 | 675 | 680 | 72,700 |
2019/03/20 | 678 | 693 | 677 | 688 | 76,400 |
2019/03/19 | 687 | 687 | 672 | 676 | 75,000 |
2019/03/18 | 677 | 694 | 677 | 689 | 57,500 |
2019/03/15 | 670 | 683 | 669 | 682 | 57,100 |
2019/03/14 | 682 | 682 | 665 | 670 | 90,800 |
2019/03/13 | 670 | 679 | 662 | 672 | 84,400 |
2019/03/12 | 662 | 679 | 659 | 674 | 147,900 |
2019/03/11 | 670 | 671 | 640 | 652 | 149,800 |
2019/03/08 | 691 | 695 | 659 | 664 | 281,800 |
2019/03/07 | 717 | 721 | 700 | 701 | 169,400 |
2019/03/06 | 741 | 748 | 705 | 712 | 270,700 |
2019/03/05 | 740 | 755 | 731 | 734 | 205,100 |
2019/03/04 | 745 | 751 | 730 | 739 | 222,800 |
2019/03/01 | 718 | 738 | 708 | 733 | 247,400 |
2019/02/28 | 730 | 735 | 699 | 708 | 292,600 |
2019/02/27 | 696 | 725 | 696 | 723 | 211,800 |
2019/02/26 | 706 | 710 | 682 | 698 | 147,100 |
2019/02/25 | 702 | 705 | 693 | 702 | 78,000 |
2019/02/22 | 684 | 702 | 678 | 700 | 70,600 |
2019/02/21 | 694 | 697 | 680 | 684 | 60,200 |
2019/02/20 | 705 | 705 | 691 | 693 | 44,300 |
2019/02/19 | 696 | 710 | 694 | 699 | 76,300 |
2019/02/18 | 693 | 703 | 685 | 700 | 51,300 |
2019/02/15 | 692 | 695 | 676 | 683 | 126,900 |
2019/02/14 | 718 | 718 | 692 | 699 | 123,100 |
2019/02/13 | 703 | 715 | 694 | 715 | 127,000 |
2019/02/12 | 701 | 708 | 694 | 697 | 109,800 |
2019/02/08 | 703 | 705 | 681 | 687 | 158,900 |
2019/02/07 | 727 | 727 | 704 | 713 | 128,000 |
2019/02/06 | 735 | 736 | 714 | 727 | 95,800 |
2019/02/05 | 755 | 758 | 728 | 729 | 164,000 |
2019/02/04 | 733 | 758 | 726 | 757 | 209,600 |
2019/02/01 | 721 | 737 | 707 | 727 | 278,200 |
2019/01/31 | 712 | 727 | 706 | 727 | 137,100 |
2019/01/30 | 720 | 733 | 690 | 696 | 290,600 |
2019/01/29 | 704 | 722 | 690 | 721 | 128,500 |
2019/01/28 | 734 | 740 | 711 | 713 | 130,600 |
2019/01/25 | 727 | 742 | 720 | 726 | 159,800 |
2019/01/24 | 733 | 736 | 714 | 723 | 135,500 |
2019/01/23 | 723 | 739 | 716 | 727 | 192,700 |
2019/01/22 | 704 | 736 | 686 | 731 | 460,800 |
2019/01/21 | 750 | 754 | 693 | 702 | 378,200 |
2019/01/18 | 737 | 743 | 720 | 726 | 248,100 |
2019/01/17 | 712 | 759 | 707 | 747 | 397,100 |
2019/01/16 | 709 | 724 | 695 | 697 | 258,600 |
2019/01/15 | 681 | 713 | 676 | 709 | 224,400 |
2019/01/11 | 694 | 700 | 670 | 679 | 228,900 |
2019/01/10 | 695 | 712 | 670 | 679 | 377,600 |
2019/01/09 | 723 | 732 | 668 | 695 | 652,000 |
2019/01/08 | 633 | 715 | 633 | 702 | 726,100 |
2019/01/07 | 631 | 644 | 623 | 635 | 133,500 |
2019/01/04 | 590 | 612 | 580 | 610 | 179,200 |