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 |
---|---|---|---|---|---|
2021/12/30 | 340 | 344 | 337 | 341 | 26,700 |
2021/12/29 | 335 | 343 | 335 | 341 | 31,900 |
2021/12/28 | 332 | 335 | 326 | 330 | 72,700 |
2021/12/27 | 340 | 340 | 323 | 329 | 71,400 |
2021/12/24 | 340 | 348 | 338 | 340 | 36,900 |
2021/12/23 | 342 | 343 | 336 | 340 | 31,900 |
2021/12/22 | 341 | 341 | 336 | 341 | 44,600 |
2021/12/21 | 341 | 346 | 336 | 337 | 64,700 |
2021/12/20 | 345 | 348 | 342 | 342 | 36,800 |
2021/12/17 | 350 | 351 | 343 | 347 | 57,600 |
2021/12/16 | 347 | 356 | 344 | 355 | 63,000 |
2021/12/15 | 341 | 344 | 335 | 339 | 58,900 |
2021/12/14 | 350 | 351 | 341 | 341 | 64,500 |
2021/12/13 | 363 | 367 | 350 | 353 | 88,300 |
2021/12/10 | 370 | 370 | 362 | 364 | 49,300 |
2021/12/09 | 375 | 382 | 371 | 371 | 62,500 |
2021/12/08 | 382 | 384 | 373 | 376 | 79,500 |
2021/12/07 | 387 | 390 | 374 | 379 | 88,100 |
2021/12/06 | 390 | 394 | 377 | 385 | 112,700 |
2021/12/03 | 382 | 392 | 379 | 388 | 130,500 |
2021/12/02 | 371 | 391 | 371 | 383 | 113,400 |
2021/12/01 | 368 | 380 | 361 | 378 | 60,100 |
2021/11/30 | 363 | 375 | 361 | 362 | 91,600 |
2021/11/29 | 383 | 383 | 361 | 363 | 164,700 |
2021/11/26 | 388 | 397 | 376 | 391 | 184,400 |
2021/11/25 | 372 | 387 | 359 | 384 | 115,800 |
2021/11/24 | 376 | 379 | 365 | 373 | 76,000 |
2021/11/22 | 346 | 372 | 345 | 370 | 141,600 |
2021/11/19 | 346 | 349 | 342 | 344 | 32,600 |
2021/11/18 | 341 | 348 | 341 | 348 | 39,500 |
2021/11/17 | 347 | 347 | 341 | 341 | 42,300 |
2021/11/16 | 345 | 348 | 342 | 347 | 25,200 |
2021/11/15 | 353 | 353 | 343 | 345 | 58,500 |
2021/11/12 | 340 | 352 | 340 | 345 | 23,700 |
2021/11/11 | 341 | 345 | 338 | 340 | 30,500 |
2021/11/10 | 346 | 350 | 337 | 343 | 54,600 |
2021/11/09 | 352 | 354 | 342 | 348 | 24,200 |
2021/11/08 | 354 | 355 | 350 | 354 | 20,900 |
2021/11/05 | 361 | 364 | 353 | 354 | 20,700 |
2021/11/04 | 358 | 361 | 358 | 359 | 29,200 |
2021/11/02 | 350 | 358 | 348 | 357 | 30,700 |
2021/11/01 | 352 | 354 | 348 | 349 | 17,400 |
2021/10/29 | 352 | 354 | 349 | 349 | 13,100 |
2021/10/28 | 353 | 356 | 352 | 352 | 10,900 |
2021/10/27 | 355 | 359 | 350 | 350 | 12,800 |
2021/10/26 | 352 | 358 | 352 | 355 | 20,500 |
2021/10/25 | 351 | 355 | 350 | 352 | 19,100 |
2021/10/22 | 357 | 360 | 352 | 353 | 44,400 |
2021/10/21 | 366 | 366 | 358 | 361 | 20,500 |
2021/10/20 | 374 | 374 | 367 | 367 | 15,900 |
2021/10/19 | 375 | 378 | 371 | 375 | 13,300 |
2021/10/18 | 375 | 375 | 369 | 372 | 15,300 |
2021/10/15 | 362 | 374 | 362 | 370 | 42,400 |
2021/10/14 | 366 | 366 | 358 | 361 | 14,900 |
2021/10/13 | 361 | 362 | 358 | 359 | 6,500 |
2021/10/12 | 365 | 365 | 358 | 361 | 8,600 |
2021/10/11 | 363 | 368 | 361 | 365 | 9,000 |
2021/10/08 | 360 | 366 | 358 | 363 | 21,900 |
2021/10/07 | 355 | 361 | 353 | 357 | 15,400 |
2021/10/06 | 360 | 368 | 350 | 355 | 37,800 |
2021/10/05 | 361 | 364 | 351 | 357 | 35,900 |
2021/10/04 | 382 | 385 | 363 | 365 | 37,100 |
2021/10/01 | 386 | 386 | 373 | 376 | 37,400 |
2021/09/30 | 392 | 392 | 382 | 383 | 16,000 |
2021/09/29 | 385 | 392 | 382 | 392 | 17,800 |
2021/09/28 | 399 | 399 | 388 | 395 | 47,200 |
2021/09/27 | 388 | 398 | 387 | 390 | 34,700 |
2021/09/24 | 386 | 388 | 382 | 386 | 23,400 |
2021/09/22 | 374 | 386 | 372 | 372 | 71,700 |
2021/09/21 | 379 | 383 | 368 | 376 | 140,500 |
2021/09/17 | 383 | 393 | 383 | 389 | 29,900 |
2021/09/16 | 400 | 400 | 380 | 385 | 71,400 |
2021/09/15 | 401 | 401 | 391 | 397 | 45,300 |
2021/09/14 | 401 | 405 | 396 | 401 | 33,800 |
2021/09/13 | 404 | 405 | 397 | 400 | 59,800 |
2021/09/10 | 405 | 407 | 397 | 405 | 58,900 |
2021/09/09 | 416 | 419 | 403 | 405 | 87,200 |
2021/09/08 | 404 | 430 | 397 | 421 | 221,600 |
2021/09/07 | 399 | 404 | 390 | 398 | 97,100 |
2021/09/06 | 400 | 408 | 393 | 399 | 113,600 |
2021/09/03 | 401 | 412 | 399 | 405 | 270,700 |
2021/09/02 | 396 | 458 | 395 | 416 | 1,621,100 |
2021/09/01 | 365 | 388 | 357 | 383 | 205,300 |
2021/08/31 | 353 | 362 | 351 | 362 | 26,300 |
2021/08/30 | 353 | 353 | 350 | 353 | 28,400 |
2021/08/27 | 346 | 351 | 346 | 350 | 15,000 |
2021/08/26 | 345 | 349 | 342 | 348 | 22,700 |
2021/08/25 | 349 | 349 | 344 | 345 | 14,000 |
2021/08/24 | 341 | 352 | 339 | 349 | 29,300 |
2021/08/23 | 337 | 338 | 332 | 337 | 21,700 |
2021/08/20 | 337 | 346 | 332 | 337 | 24,200 |
2021/08/19 | 342 | 342 | 333 | 333 | 20,700 |
2021/08/18 | 328 | 346 | 326 | 344 | 63,700 |
2021/08/17 | 350 | 351 | 326 | 328 | 114,300 |
2021/08/16 | 361 | 363 | 353 | 353 | 87,900 |
2021/08/13 | 379 | 382 | 372 | 379 | 41,300 |
2021/08/12 | 378 | 378 | 370 | 373 | 24,600 |
2021/08/11 | 366 | 378 | 363 | 378 | 51,300 |
2021/08/10 | 359 | 364 | 358 | 364 | 47,100 |
2021/08/06 | 359 | 361 | 357 | 359 | 15,300 |
2021/08/05 | 360 | 362 | 356 | 362 | 33,700 |
2021/08/04 | 359 | 370 | 359 | 362 | 35,400 |
2021/08/03 | 358 | 362 | 356 | 359 | 24,300 |
2021/08/02 | 365 | 366 | 355 | 361 | 26,700 |
2021/07/30 | 371 | 371 | 358 | 361 | 56,600 |
2021/07/29 | 370 | 373 | 365 | 370 | 50,100 |
2021/07/28 | 391 | 392 | 368 | 373 | 84,000 |
2021/07/27 | 393 | 398 | 391 | 393 | 21,800 |
2021/07/26 | 399 | 400 | 391 | 391 | 22,100 |
2021/07/21 | 398 | 400 | 395 | 398 | 12,100 |
2021/07/20 | 397 | 401 | 392 | 397 | 34,600 |
2021/07/19 | 406 | 406 | 398 | 400 | 28,200 |
2021/07/16 | 401 | 411 | 401 | 405 | 19,500 |
2021/07/15 | 401 | 405 | 400 | 401 | 28,400 |
2021/07/14 | 404 | 407 | 402 | 403 | 12,800 |
2021/07/13 | 407 | 408 | 405 | 407 | 10,000 |
2021/07/12 | 405 | 407 | 401 | 405 | 15,800 |
2021/07/09 | 404 | 407 | 400 | 405 | 35,600 |
2021/07/08 | 410 | 410 | 404 | 404 | 28,100 |
2021/07/07 | 409 | 416 | 408 | 411 | 16,600 |
2021/07/06 | 410 | 415 | 408 | 412 | 28,700 |
2021/07/05 | 413 | 413 | 409 | 409 | 11,100 |
2021/07/02 | 409 | 413 | 408 | 411 | 10,800 |
2021/07/01 | 410 | 411 | 408 | 410 | 8,900 |
2021/06/30 | 410 | 411 | 408 | 410 | 8,300 |
2021/06/29 | 413 | 413 | 409 | 411 | 4,700 |
2021/06/28 | 408 | 413 | 407 | 412 | 12,700 |
2021/06/25 | 413 | 414 | 408 | 409 | 15,200 |
2021/06/24 | 410 | 413 | 408 | 408 | 14,800 |
2021/06/23 | 411 | 414 | 410 | 411 | 9,100 |
2021/06/22 | 405 | 412 | 405 | 409 | 32,200 |
2021/06/21 | 410 | 411 | 406 | 407 | 29,900 |
2021/06/18 | 415 | 418 | 411 | 414 | 24,100 |
2021/06/17 | 414 | 417 | 411 | 417 | 18,800 |
2021/06/16 | 421 | 424 | 417 | 418 | 18,300 |
2021/06/15 | 422 | 423 | 417 | 423 | 12,700 |
2021/06/14 | 423 | 423 | 413 | 421 | 19,500 |
2021/06/11 | 428 | 428 | 418 | 418 | 19,500 |
2021/06/10 | 425 | 428 | 420 | 424 | 17,400 |
2021/06/09 | 418 | 427 | 412 | 426 | 24,600 |
2021/06/08 | 418 | 419 | 415 | 418 | 14,500 |
2021/06/07 | 411 | 417 | 411 | 416 | 16,700 |
2021/06/04 | 413 | 415 | 409 | 411 | 26,800 |
2021/06/03 | 421 | 422 | 414 | 416 | 28,000 |
2021/06/02 | 420 | 427 | 417 | 421 | 20,400 |
2021/06/01 | 414 | 420 | 414 | 419 | 12,800 |
2021/05/31 | 420 | 420 | 413 | 414 | 11,100 |
2021/05/28 | 422 | 422 | 409 | 415 | 23,700 |
2021/05/27 | 428 | 428 | 413 | 417 | 76,700 |
2021/05/26 | 428 | 429 | 423 | 423 | 42,400 |
2021/05/25 | 432 | 432 | 423 | 428 | 18,600 |
2021/05/24 | 442 | 442 | 426 | 428 | 41,700 |
2021/05/21 | 440 | 444 | 434 | 439 | 28,900 |
2021/05/20 | 435 | 443 | 430 | 440 | 48,800 |
2021/05/19 | 437 | 440 | 428 | 431 | 26,900 |
2021/05/18 | 407 | 438 | 406 | 437 | 106,800 |
2021/05/17 | 425 | 425 | 401 | 407 | 57,700 |
2021/05/14 | 417 | 427 | 417 | 425 | 25,800 |
2021/05/13 | 415 | 423 | 404 | 417 | 62,300 |
2021/05/12 | 432 | 435 | 414 | 421 | 70,100 |
2021/05/11 | 441 | 441 | 432 | 432 | 41,900 |
2021/05/10 | 445 | 445 | 442 | 442 | 6,900 |
2021/05/07 | 444 | 448 | 441 | 443 | 21,600 |
2021/05/06 | 444 | 446 | 440 | 444 | 27,000 |
2021/04/30 | 458 | 458 | 445 | 445 | 37,400 |
2021/04/28 | 450 | 452 | 446 | 448 | 29,500 |
2021/04/27 | 454 | 457 | 452 | 453 | 13,900 |
2021/04/26 | 459 | 459 | 453 | 455 | 17,400 |
2021/04/23 | 457 | 457 | 452 | 455 | 28,300 |
2021/04/22 | 448 | 455 | 446 | 455 | 39,600 |
2021/04/21 | 457 | 458 | 444 | 445 | 72,500 |
2021/04/20 | 470 | 470 | 458 | 460 | 38,600 |
2021/04/19 | 472 | 472 | 465 | 465 | 29,300 |
2021/04/16 | 471 | 471 | 465 | 467 | 18,800 |
2021/04/15 | 476 | 476 | 466 | 471 | 21,400 |
2021/04/14 | 467 | 477 | 466 | 475 | 26,400 |
2021/04/13 | 474 | 474 | 465 | 467 | 43,500 |
2021/04/12 | 482 | 483 | 476 | 476 | 21,500 |
2021/04/09 | 474 | 483 | 473 | 481 | 45,800 |
2021/04/08 | 478 | 480 | 470 | 473 | 52,100 |
2021/04/07 | 485 | 488 | 479 | 483 | 24,400 |
2021/04/06 | 490 | 490 | 476 | 484 | 86,900 |
2021/04/05 | 472 | 492 | 472 | 483 | 179,200 |
2021/04/02 | 462 | 471 | 462 | 470 | 56,900 |
2021/04/01 | 461 | 467 | 458 | 462 | 60,200 |
2021/03/31 | 451 | 459 | 449 | 459 | 30,800 |
2021/03/30 | 443 | 452 | 443 | 448 | 17,500 |
2021/03/29 | 455 | 458 | 445 | 447 | 27,500 |
2021/03/26 | 446 | 451 | 444 | 451 | 25,500 |
2021/03/25 | 450 | 454 | 439 | 444 | 60,000 |
2021/03/24 | 459 | 460 | 448 | 449 | 98,900 |
2021/03/23 | 474 | 474 | 462 | 466 | 60,800 |
2021/03/22 | 474 | 474 | 465 | 474 | 37,700 |
2021/03/19 | 466 | 474 | 466 | 474 | 42,600 |
2021/03/18 | 479 | 479 | 467 | 468 | 47,600 |
2021/03/17 | 473 | 479 | 470 | 476 | 28,000 |
2021/03/16 | 478 | 479 | 470 | 471 | 35,100 |
2021/03/15 | 484 | 484 | 477 | 478 | 19,800 |
2021/03/12 | 477 | 484 | 470 | 484 | 38,600 |
2021/03/11 | 470 | 472 | 463 | 470 | 29,900 |
2021/03/10 | 471 | 478 | 467 | 467 | 17,600 |
2021/03/09 | 463 | 471 | 456 | 471 | 46,800 |
2021/03/08 | 475 | 475 | 461 | 464 | 50,700 |
2021/03/05 | 471 | 471 | 450 | 467 | 80,200 |
2021/03/04 | 488 | 488 | 462 | 471 | 71,200 |
2021/03/03 | 492 | 493 | 484 | 489 | 33,300 |
2021/03/02 | 500 | 502 | 483 | 487 | 54,600 |
2021/03/01 | 504 | 504 | 492 | 502 | 48,300 |
2021/02/26 | 501 | 511 | 490 | 504 | 110,100 |
2021/02/25 | 510 | 515 | 501 | 501 | 53,100 |
2021/02/24 | 502 | 517 | 498 | 508 | 123,400 |
2021/02/22 | 488 | 510 | 488 | 498 | 103,200 |
2021/02/19 | 489 | 490 | 477 | 483 | 84,900 |
2021/02/18 | 507 | 507 | 490 | 494 | 110,700 |
2021/02/17 | 491 | 509 | 484 | 507 | 141,800 |
2021/02/16 | 483 | 492 | 477 | 492 | 104,100 |
2021/02/15 | 483 | 489 | 472 | 483 | 109,700 |
2021/02/12 | 470 | 476 | 461 | 465 | 94,100 |
2021/02/10 | 466 | 470 | 461 | 470 | 33,300 |
2021/02/09 | 468 | 470 | 462 | 470 | 43,400 |
2021/02/08 | 468 | 471 | 463 | 470 | 34,600 |
2021/02/05 | 465 | 467 | 459 | 467 | 45,200 |
2021/02/04 | 467 | 473 | 456 | 461 | 51,700 |
2021/02/03 | 461 | 470 | 452 | 461 | 59,000 |
2021/02/02 | 447 | 458 | 445 | 457 | 41,600 |
2021/02/01 | 441 | 449 | 434 | 444 | 61,100 |
2021/01/29 | 462 | 463 | 444 | 448 | 66,800 |
2021/01/28 | 450 | 464 | 447 | 457 | 80,000 |
2021/01/27 | 472 | 475 | 453 | 456 | 149,600 |
2021/01/26 | 487 | 488 | 468 | 472 | 142,200 |
2021/01/25 | 473 | 493 | 473 | 490 | 273,600 |
2021/01/22 | 462 | 467 | 458 | 466 | 56,300 |
2021/01/21 | 460 | 466 | 451 | 460 | 101,400 |
2021/01/20 | 462 | 467 | 455 | 456 | 69,100 |
2021/01/19 | 463 | 464 | 446 | 454 | 127,700 |
2021/01/18 | 443 | 457 | 435 | 455 | 266,700 |
2021/01/15 | 428 | 434 | 423 | 427 | 63,400 |
2021/01/14 | 440 | 445 | 426 | 430 | 96,900 |
2021/01/13 | 443 | 446 | 436 | 440 | 40,100 |
2021/01/12 | 435 | 438 | 430 | 438 | 38,100 |
2021/01/08 | 440 | 446 | 435 | 439 | 56,300 |
2021/01/07 | 446 | 446 | 432 | 434 | 34,000 |
2021/01/06 | 434 | 442 | 434 | 439 | 55,200 |
2021/01/05 | 431 | 437 | 425 | 430 | 33,200 |
2021/01/04 | 448 | 448 | 426 | 434 | 52,300 |