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 |
---|---|---|---|---|---|
2020/12/30 | 427 | 441 | 419 | 441 | 91,400 |
2020/12/29 | 410 | 435 | 410 | 431 | 91,700 |
2020/12/28 | 429 | 431 | 411 | 414 | 118,100 |
2020/12/25 | 435 | 438 | 422 | 429 | 105,300 |
2020/12/24 | 427 | 437 | 426 | 435 | 87,100 |
2020/12/23 | 425 | 440 | 421 | 435 | 145,200 |
2020/12/22 | 442 | 444 | 422 | 422 | 109,900 |
2020/12/21 | 445 | 455 | 441 | 447 | 59,800 |
2020/12/18 | 456 | 462 | 446 | 448 | 70,600 |
2020/12/17 | 466 | 467 | 457 | 458 | 63,900 |
2020/12/16 | 473 | 474 | 461 | 465 | 108,400 |
2020/12/15 | 491 | 493 | 475 | 476 | 113,900 |
2020/12/14 | 491 | 496 | 489 | 491 | 34,400 |
2020/12/11 | 490 | 494 | 485 | 491 | 50,500 |
2020/12/10 | 498 | 505 | 485 | 487 | 94,900 |
2020/12/09 | 506 | 513 | 501 | 502 | 52,000 |
2020/12/08 | 500 | 516 | 499 | 516 | 84,700 |
2020/12/07 | 520 | 520 | 498 | 503 | 72,400 |
2020/12/04 | 520 | 520 | 506 | 516 | 78,900 |
2020/12/03 | 526 | 526 | 516 | 525 | 38,700 |
2020/12/02 | 527 | 536 | 517 | 526 | 134,900 |
2020/12/01 | 514 | 535 | 514 | 527 | 152,400 |
2020/11/30 | 515 | 521 | 510 | 513 | 59,500 |
2020/11/27 | 499 | 516 | 499 | 515 | 74,800 |
2020/11/26 | 496 | 505 | 494 | 505 | 70,800 |
2020/11/25 | 509 | 509 | 490 | 496 | 78,200 |
2020/11/24 | 498 | 510 | 496 | 506 | 68,300 |
2020/11/20 | 479 | 497 | 479 | 492 | 34,500 |
2020/11/19 | 480 | 487 | 471 | 486 | 93,000 |
2020/11/18 | 487 | 496 | 478 | 485 | 163,500 |
2020/11/17 | 515 | 515 | 489 | 491 | 110,800 |
2020/11/16 | 514 | 518 | 494 | 513 | 113,400 |
2020/11/13 | 525 | 530 | 513 | 515 | 96,500 |
2020/11/12 | 519 | 534 | 517 | 528 | 130,000 |
2020/11/11 | 525 | 539 | 511 | 517 | 309,100 |
2020/11/10 | 518 | 519 | 502 | 509 | 83,100 |
2020/11/09 | 511 | 520 | 508 | 517 | 58,900 |
2020/11/06 | 520 | 521 | 508 | 511 | 56,900 |
2020/11/05 | 521 | 526 | 513 | 523 | 78,300 |
2020/11/04 | 503 | 516 | 497 | 511 | 90,200 |
2020/11/02 | 495 | 501 | 488 | 498 | 55,000 |
2020/10/30 | 520 | 520 | 485 | 489 | 104,200 |
2020/10/29 | 493 | 510 | 489 | 510 | 65,400 |
2020/10/28 | 502 | 508 | 490 | 501 | 75,200 |
2020/10/27 | 491 | 523 | 487 | 510 | 267,500 |
2020/10/26 | 521 | 521 | 498 | 499 | 142,600 |
2020/10/23 | 526 | 530 | 506 | 528 | 143,100 |
2020/10/22 | 544 | 549 | 513 | 526 | 153,600 |
2020/10/21 | 548 | 558 | 541 | 550 | 60,400 |
2020/10/20 | 549 | 562 | 549 | 551 | 58,200 |
2020/10/19 | 545 | 557 | 538 | 557 | 88,400 |
2020/10/16 | 545 | 561 | 540 | 548 | 138,600 |
2020/10/15 | 566 | 567 | 544 | 552 | 118,700 |
2020/10/14 | 582 | 585 | 566 | 570 | 73,400 |
2020/10/13 | 581 | 590 | 567 | 582 | 133,800 |
2020/10/12 | 596 | 596 | 575 | 582 | 93,300 |
2020/10/09 | 582 | 591 | 571 | 587 | 132,100 |
2020/10/08 | 580 | 598 | 575 | 586 | 240,100 |
2020/10/07 | 564 | 575 | 552 | 574 | 141,500 |
2020/10/06 | 550 | 567 | 543 | 564 | 153,500 |
2020/10/05 | 532 | 558 | 532 | 547 | 215,200 |
2020/10/02 | 568 | 572 | 523 | 532 | 485,200 |
2020/09/30 | 591 | 592 | 570 | 576 | 576,200 |
2020/09/29 | 618 | 654 | 611 | 639 | 193,500 |
2020/09/28 | 638 | 639 | 613 | 619 | 147,600 |
2020/09/25 | 633 | 640 | 623 | 629 | 95,600 |
2020/09/24 | 643 | 658 | 626 | 633 | 281,700 |
2020/09/23 | 630 | 641 | 616 | 640 | 195,300 |
2020/09/18 | 613 | 630 | 611 | 629 | 128,200 |
2020/09/17 | 628 | 633 | 607 | 615 | 195,500 |
2020/09/16 | 615 | 634 | 612 | 633 | 235,900 |
2020/09/15 | 616 | 624 | 604 | 614 | 151,400 |
2020/09/14 | 604 | 628 | 594 | 611 | 285,600 |
2020/09/11 | 594 | 600 | 578 | 600 | 93,400 |
2020/09/10 | 606 | 608 | 585 | 593 | 132,500 |
2020/09/09 | 589 | 612 | 589 | 604 | 87,800 |
2020/09/08 | 594 | 610 | 581 | 609 | 106,800 |
2020/09/07 | 607 | 607 | 584 | 590 | 108,800 |
2020/09/04 | 603 | 612 | 591 | 608 | 133,900 |
2020/09/03 | 619 | 625 | 611 | 625 | 105,900 |
2020/09/02 | 631 | 637 | 611 | 618 | 146,600 |
2020/09/01 | 606 | 626 | 606 | 624 | 117,800 |
2020/08/31 | 591 | 617 | 591 | 613 | 122,500 |
2020/08/28 | 628 | 628 | 577 | 589 | 374,900 |
2020/08/27 | 649 | 658 | 621 | 622 | 198,500 |
2020/08/26 | 634 | 641 | 625 | 637 | 109,600 |
2020/08/25 | 660 | 660 | 632 | 642 | 167,300 |
2020/08/24 | 659 | 672 | 645 | 653 | 191,000 |
2020/08/21 | 647 | 662 | 631 | 662 | 212,300 |
2020/08/20 | 677 | 677 | 626 | 640 | 445,700 |
2020/08/19 | 648 | 687 | 646 | 686 | 289,200 |
2020/08/18 | 647 | 654 | 630 | 650 | 289,700 |
2020/08/17 | 640 | 676 | 631 | 651 | 1,053,700 |
2020/08/14 | 570 | 599 | 570 | 586 | 261,400 |
2020/08/13 | 569 | 579 | 564 | 572 | 111,900 |
2020/08/12 | 563 | 567 | 550 | 564 | 52,200 |
2020/08/11 | 562 | 565 | 551 | 560 | 52,500 |
2020/08/07 | 569 | 571 | 549 | 558 | 100,600 |
2020/08/06 | 572 | 574 | 561 | 569 | 49,700 |
2020/08/05 | 564 | 577 | 557 | 574 | 69,200 |
2020/08/04 | 562 | 577 | 553 | 567 | 65,700 |
2020/08/03 | 545 | 566 | 543 | 558 | 87,500 |
2020/07/31 | 554 | 556 | 526 | 535 | 147,800 |
2020/07/30 | 555 | 572 | 550 | 558 | 107,300 |
2020/07/29 | 577 | 577 | 542 | 554 | 209,700 |
2020/07/28 | 587 | 600 | 576 | 579 | 104,500 |
2020/07/27 | 583 | 621 | 573 | 590 | 148,000 |
2020/07/22 | 591 | 600 | 581 | 598 | 97,100 |
2020/07/21 | 588 | 611 | 588 | 596 | 108,000 |
2020/07/20 | 573 | 597 | 573 | 590 | 172,500 |
2020/07/17 | 591 | 609 | 572 | 579 | 207,200 |
2020/07/16 | 621 | 621 | 590 | 597 | 219,200 |
2020/07/15 | 625 | 627 | 608 | 623 | 156,300 |
2020/07/14 | 653 | 657 | 611 | 619 | 425,500 |
2020/07/13 | 638 | 664 | 626 | 663 | 352,900 |
2020/07/10 | 616 | 646 | 612 | 630 | 299,100 |
2020/07/09 | 622 | 627 | 603 | 606 | 134,800 |
2020/07/08 | 596 | 639 | 596 | 620 | 245,100 |
2020/07/07 | 597 | 610 | 582 | 597 | 283,100 |
2020/07/06 | 593 | 620 | 586 | 611 | 204,700 |
2020/07/03 | 573 | 598 | 570 | 584 | 257,000 |
2020/07/02 | 618 | 625 | 566 | 576 | 444,400 |
2020/07/01 | 626 | 644 | 614 | 618 | 277,900 |
2020/06/30 | 632 | 655 | 605 | 631 | 390,800 |
2020/06/29 | 650 | 668 | 598 | 618 | 594,500 |
2020/06/26 | 716 | 720 | 657 | 664 | 573,100 |
2020/06/25 | 750 | 755 | 712 | 720 | 369,400 |
2020/06/24 | 743 | 769 | 715 | 762 | 443,100 |
2020/06/23 | 769 | 776 | 743 | 753 | 357,400 |
2020/06/22 | 780 | 785 | 744 | 766 | 388,500 |
2020/06/19 | 798 | 823 | 770 | 785 | 619,300 |
2020/06/18 | 786 | 821 | 776 | 804 | 628,000 |
2020/06/17 | 801 | 804 | 763 | 776 | 751,800 |
2020/06/16 | 773 | 818 | 764 | 814 | 817,900 |
2020/06/15 | 850 | 855 | 715 | 728 | 1,490,900 |
2020/06/12 | 773 | 838 | 747 | 814 | 1,845,600 |
2020/06/11 | 715 | 828 | 696 | 788 | 1,926,000 |
2020/06/10 | 695 | 740 | 688 | 730 | 331,800 |
2020/06/09 | 697 | 714 | 684 | 705 | 280,400 |
2020/06/08 | 679 | 720 | 670 | 709 | 347,700 |
2020/06/05 | 690 | 693 | 668 | 669 | 217,900 |
2020/06/04 | 689 | 710 | 664 | 705 | 380,500 |
2020/06/03 | 728 | 745 | 678 | 683 | 524,000 |
2020/06/02 | 753 | 765 | 702 | 718 | 1,133,200 |
2020/06/01 | 663 | 738 | 661 | 738 | 838,400 |
2020/05/29 | 627 | 645 | 614 | 638 | 228,600 |
2020/05/28 | 650 | 664 | 593 | 619 | 361,000 |
2020/05/27 | 601 | 645 | 595 | 645 | 523,600 |
2020/05/26 | 557 | 606 | 553 | 586 | 402,300 |
2020/05/25 | 525 | 566 | 523 | 560 | 193,300 |
2020/05/22 | 524 | 538 | 521 | 535 | 63,400 |
2020/05/21 | 536 | 540 | 523 | 526 | 90,800 |
2020/05/20 | 505 | 535 | 500 | 527 | 142,900 |
2020/05/19 | 515 | 515 | 495 | 502 | 58,900 |
2020/05/18 | 493 | 508 | 493 | 505 | 86,000 |
2020/05/15 | 497 | 497 | 479 | 493 | 65,500 |
2020/05/14 | 504 | 505 | 488 | 493 | 69,500 |
2020/05/13 | 507 | 520 | 502 | 509 | 51,900 |
2020/05/12 | 507 | 528 | 503 | 513 | 110,500 |
2020/05/11 | 488 | 501 | 487 | 499 | 63,700 |
2020/05/08 | 503 | 504 | 478 | 484 | 97,400 |
2020/05/07 | 494 | 508 | 482 | 496 | 201,600 |
2020/05/01 | 492 | 498 | 483 | 488 | 104,400 |
2020/04/30 | 490 | 515 | 472 | 498 | 299,300 |
2020/04/28 | 461 | 499 | 461 | 498 | 452,300 |
2020/04/27 | 447 | 450 | 435 | 445 | 129,200 |
2020/04/24 | 427 | 441 | 419 | 441 | 266,700 |
2020/04/23 | 410 | 458 | 410 | 419 | 1,069,700 |
2020/04/22 | 398 | 400 | 382 | 390 | 82,900 |
2020/04/21 | 420 | 424 | 398 | 409 | 116,500 |
2020/04/20 | 405 | 428 | 403 | 427 | 188,600 |
2020/04/17 | 415 | 419 | 402 | 407 | 111,200 |
2020/04/16 | 395 | 412 | 393 | 403 | 114,000 |
2020/04/15 | 410 | 413 | 398 | 401 | 108,300 |
2020/04/14 | 393 | 417 | 388 | 413 | 108,200 |
2020/04/13 | 399 | 403 | 392 | 394 | 45,300 |
2020/04/10 | 405 | 405 | 378 | 393 | 77,300 |
2020/04/09 | 413 | 423 | 391 | 397 | 199,800 |
2020/04/08 | 398 | 409 | 386 | 409 | 100,700 |
2020/04/07 | 391 | 408 | 386 | 403 | 132,700 |
2020/04/06 | 375 | 388 | 361 | 384 | 97,800 |
2020/04/03 | 418 | 419 | 371 | 376 | 319,300 |
2020/04/02 | 380 | 429 | 376 | 423 | 534,000 |
2020/04/01 | 344 | 412 | 342 | 382 | 512,000 |
2020/03/31 | 341 | 356 | 330 | 349 | 75,400 |
2020/03/30 | 325 | 347 | 325 | 343 | 95,600 |
2020/03/27 | 341 | 349 | 329 | 333 | 54,600 |
2020/03/26 | 340 | 347 | 330 | 333 | 55,400 |
2020/03/25 | 361 | 368 | 354 | 358 | 71,100 |
2020/03/24 | 325 | 345 | 320 | 340 | 69,400 |
2020/03/23 | 298 | 315 | 291 | 313 | 43,300 |
2020/03/19 | 322 | 327 | 292 | 298 | 126,400 |
2020/03/18 | 335 | 346 | 321 | 321 | 62,600 |
2020/03/17 | 298 | 327 | 296 | 327 | 119,900 |
2020/03/16 | 324 | 328 | 301 | 304 | 66,500 |
2020/03/13 | 330 | 331 | 295 | 300 | 201,900 |
2020/03/12 | 354 | 375 | 343 | 346 | 113,600 |
2020/03/11 | 389 | 396 | 360 | 362 | 75,200 |
2020/03/10 | 356 | 391 | 332 | 385 | 205,700 |
2020/03/09 | 393 | 403 | 370 | 370 | 169,500 |
2020/03/06 | 440 | 444 | 415 | 419 | 130,600 |
2020/03/05 | 458 | 462 | 446 | 449 | 66,500 |
2020/03/04 | 452 | 463 | 448 | 455 | 49,400 |
2020/03/03 | 482 | 485 | 453 | 460 | 94,300 |
2020/03/02 | 430 | 482 | 430 | 460 | 82,900 |
2020/02/28 | 460 | 467 | 433 | 442 | 220,900 |
2020/02/27 | 501 | 502 | 470 | 488 | 163,000 |
2020/02/26 | 499 | 501 | 483 | 499 | 79,200 |
2020/02/25 | 494 | 516 | 493 | 503 | 102,000 |
2020/02/21 | 526 | 533 | 525 | 528 | 39,400 |
2020/02/20 | 539 | 543 | 528 | 529 | 29,800 |
2020/02/19 | 521 | 540 | 521 | 539 | 38,700 |
2020/02/18 | 520 | 529 | 517 | 524 | 63,900 |
2020/02/17 | 540 | 548 | 521 | 523 | 146,900 |
2020/02/14 | 580 | 580 | 563 | 564 | 71,500 |
2020/02/13 | 573 | 623 | 567 | 590 | 200,100 |
2020/02/12 | 565 | 572 | 559 | 570 | 34,400 |
2020/02/10 | 565 | 567 | 552 | 564 | 47,200 |
2020/02/07 | 573 | 574 | 561 | 567 | 45,300 |
2020/02/06 | 581 | 581 | 568 | 573 | 45,700 |
2020/02/05 | 581 | 587 | 569 | 573 | 37,000 |
2020/02/04 | 561 | 575 | 558 | 572 | 37,200 |
2020/02/03 | 551 | 566 | 544 | 566 | 66,500 |
2020/01/31 | 565 | 575 | 561 | 571 | 62,800 |
2020/01/30 | 590 | 591 | 556 | 561 | 127,500 |
2020/01/29 | 603 | 605 | 586 | 589 | 57,800 |
2020/01/28 | 585 | 606 | 585 | 606 | 44,400 |
2020/01/27 | 602 | 611 | 590 | 593 | 120,600 |
2020/01/24 | 623 | 628 | 610 | 620 | 52,500 |
2020/01/23 | 635 | 635 | 623 | 626 | 56,300 |
2020/01/22 | 647 | 647 | 638 | 640 | 36,800 |
2020/01/21 | 665 | 670 | 647 | 647 | 63,000 |
2020/01/20 | 641 | 663 | 640 | 661 | 79,400 |
2020/01/17 | 658 | 658 | 640 | 640 | 63,200 |
2020/01/16 | 629 | 663 | 629 | 656 | 179,500 |
2020/01/15 | 620 | 629 | 613 | 626 | 45,400 |
2020/01/14 | 626 | 626 | 614 | 616 | 27,900 |
2020/01/10 | 627 | 627 | 616 | 620 | 23,000 |
2020/01/09 | 606 | 623 | 606 | 620 | 43,300 |
2020/01/08 | 616 | 616 | 585 | 597 | 99,000 |
2020/01/07 | 611 | 620 | 611 | 616 | 19,000 |
2020/01/06 | 609 | 624 | 603 | 610 | 49,900 |