3628 (株)データホライゾンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	410	418	410	413	1,600	137.67
2011-12-29	405	410	405	410	1,200	136.67
2011-12-28	405	407	405	405	1,600	135
2011-12-27	413	417	404	404	8,700	134.67
2011-12-26	426	426	417	417	2,100	139
2011-12-22	427	427	418	419	4,900	139.67
2011-12-21	430	447	423	427	8,100	142.33
2011-12-20	413	428	407	428	7,800	142.67
2011-12-19	405	410	402	405	3,200	135
2011-12-16	419	424	402	404	8,600	134.67
2011-12-15	403	430	403	411	20,300	137
2011-12-14	401	405	401	403	1,800	134.33
2011-12-13	400	402	399	402	6,500	134
2011-12-12	399	410	399	401	29,800	133.67
2011-12-09	400	400	398	398	7,600	132.67
2011-12-08	399	400	398	400	4,000	133.33
2011-12-07	399	402	399	400	1,700	133.33
2011-12-06	399	399	395	399	1,700	133
2011-12-05	400	402	398	399	8,500	133
2011-12-02	401	401	399	400	3,600	133.33
2011-12-01	400	415	400	402	14,800	134
2011-11-30	400	400	400	400	2,200	133.33
2011-11-29	394	400	394	400	1,300	133.33
2011-11-28	395	400	392	392	2,500	130.67
2011-11-25	389	397	388	397	1,400	132.33
2011-11-24	400	400	394	395	1,500	131.67
2011-11-22	400	400	391	395	1,200	131.67
2011-11-21	400	400	400	400	100	133.33
2011-11-18	398	398	398	398	700	132.67
2011-11-17	400	400	399	399	3,400	133
2011-11-16	397	400	396	400	6,800	133.33
2011-11-15	400	400	398	400	2,500	133.33
2011-11-14	400	401	400	400	1,300	133.33
2011-11-11	404	404	396	400	3,200	133.33
2011-11-10	412	412	400	405	3,000	135
2011-11-09	406	406	406	406	19,300	135.33
2011-11-08	404	406	404	406	2,100	135.33
2011-11-07	405	412	404	405	2,900	135
2011-11-04	407	414	407	414	500	138
2011-11-02	409	409	405	405	600	135
2011-10-31	410	415	409	412	1,100	137.33
2011-10-28	415	415	411	414	1,300	138
2011-10-27	398	415	398	415	3,200	138.33
2011-10-26	400	405	400	405	800	135
2011-10-25	403	403	400	400	5,200	133.33
2011-10-24	412	412	406	406	300	135.33
2011-10-21	403	404	403	404	1,400	134.67
2011-10-20	407	409	405	405	1,500	135
2011-10-19	410	415	407	407	900	135.67
2011-10-18	403	415	403	404	1,400	134.67
2011-10-17	415	415	415	415	400	138.33
2011-10-14	408	410	400	410	3,100	136.67
2011-10-13	400	401	400	401	2,100	133.67
2011-10-12	409	410	400	400	900	133.33
2011-10-11	394	404	394	404	200	134.67
2011-10-07	406	406	394	394	3,400	131.33
2011-10-06	383	399	373	399	8,400	133
2011-10-05	408	412	397	399	10,100	133
2011-10-04	406	414	406	414	3,400	138
2011-10-03	417	417	412	412	1,900	137.33
2011-09-30	412	415	412	415	1,300	138.33
2011-09-29	408	408	404	408	1,400	136
2011-09-28	408	420	405	409	2,000	136.33
2011-09-27	412	420	405	411	2,300	137
2011-09-26	410	411	396	410	10,500	136.67
2011-09-22	407	437	407	415	26,200	138.33
2011-09-21	426	465	419	455	20,100	151.67
2011-09-20	404	415	402	411	5,500	137
2011-09-16	400	405	398	405	3,100	135
2011-09-15	405	405	397	403	2,700	134.33
2011-09-14	404	406	398	401	2,200	133.67
2011-09-13	405	405	403	404	1,000	134.67
2011-09-12	405	410	405	405	1,900	135
2011-09-09	417	417	407	408	6,700	136
2011-09-08	410	415	406	409	10,100	136.33
2011-09-07	408	418	408	412	3,200	137.33
2011-09-06	427	427	405	407	9,000	135.67
2011-09-05	427	429	427	427	1,500	142.33
2011-09-02	420	425	420	425	1,500	141.67
2011-09-01	422	429	420	420	2,900	140
2011-08-31	426	426	421	422	1,700	140.67
2011-08-30	420	425	420	420	5,600	140
2011-08-29	426	426	420	420	900	140
2011-08-26	424	424	419	420	900	140
2011-08-25	435	435	417	418	2,300	139.33
2011-08-24	427	435	426	435	2,900	145
2011-08-23	435	435	428	428	4,900	142.67
2011-08-22	440	440	435	435	1,200	145
2011-08-19	438	443	430	443	2,700	147.67
2011-08-18	458	458	442	450	2,700	150
2011-08-17	449	450	449	450	1,600	150
2011-08-16	441	445	441	445	1,000	148.33
2011-08-15	460	460	445	445	500	148.33
2011-08-12	460	460	460	460	400	153.33
2011-08-11	452	467	452	467	600	155.67
2011-08-10	462	468	458	463	3,600	154.33
2011-08-09	445	445	405	430	10,700	143.33
2011-08-08	456	461	450	461	7,500	153.67
2011-08-05	468	480	452	480	22,200	160
2011-08-04	493	493	490	490	1,700	163.33
2011-08-03	515	515	466	491	19,100	163.67
2011-08-02	523	526	521	526	1,700	175.33
2011-08-01	529	529	525	525	900	175
2011-07-29	521	521	519	519	1,900	173
2011-07-28	523	523	522	522	1,000	174
2011-07-27	525	530	524	530	6,600	176.67
2011-07-26	530	530	530	530	1,200	176.67
2011-07-25	523	539	523	529	5,000	176.33
2011-07-22	528	530	528	529	5,000	176.33
2011-07-21	530	530	528	528	2,700	176
2011-07-20	530	530	526	530	5,100	176.67
2011-07-19	521	523	521	523	2,800	174.33
2011-07-15	534	534	528	528	2,500	176
2011-07-14	535	535	531	534	4,000	178
2011-07-13	531	543	531	538	5,600	179.33
2011-07-12	543	543	540	541	9,600	180.33
2011-07-11	550	550	535	541	6,200	180.33
2011-07-08	532	550	527	549	12,900	183
2011-07-07	527	530	525	527	4,200	175.67
2011-07-06	526	527	526	526	1,900	175.33
2011-07-05	532	535	525	527	15,900	175.67
2011-07-04	530	532	529	530	9,100	176.67
2011-07-01	530	530	527	530	10,800	176.67
2011-06-30	530	534	524	526	14,600	175.33
2011-06-29	530	534	529	530	9,000	176.67
2011-06-28	530	530	530	530	5,900	176.67
2011-06-27	524	530	521	529	2,700	176.33
2011-06-24	530	534	524	527	7,100	175.67
2011-06-23	529	530	525	525	7,800	175
2011-06-22	529	530	520	520	7,700	173.33
2011-06-21	506	530	506	519	18,800	173
2011-06-20	525	525	505	505	4,900	168.33
2011-06-17	525	530	522	522	4,400	174
2011-06-16	520	530	520	526	4,600	175.33
2011-06-15	523	527	520	525	2,200	175
2011-06-14	530	540	523	524	17,700	174.67
2011-06-13	530	530	530	530	11,600	176.67
2011-06-10	530	530	530	530	1,600	176.67
2011-06-09	521	522	519	522	2,600	174
2011-06-08	521	521	521	521	1,000	173.67
2011-06-07	520	520	520	520	200	173.33
2011-06-06	521	521	520	520	1,600	173.33
2011-06-03	528	528	522	522	1,800	174
2011-06-02	530	534	529	531	3,700	177
2011-06-01	530	530	527	530	4,800	176.67
2011-05-31	528	530	521	529	1,000	176.33
2011-05-30	518	530	516	525	5,000	175
2011-05-27	531	535	520	528	10,000	176
2011-05-26	538	545	538	541	700	180.33
2011-05-25	560	560	540	545	2,100	181.67
2011-05-24	546	550	546	550	700	183.33
2011-05-23	556	556	551	551	1,300	183.67
2011-05-20	557	557	557	557	300	185.67
2011-05-19	556	556	556	556	400	185.33
2011-05-18	555	556	555	556	1,300	185.33
2011-05-17	561	561	555	555	1,500	185
2011-05-16	564	568	561	561	2,500	187
2011-05-13	580	580	568	580	4,000	193.33
2011-05-12	580	580	578	580	11,700	193.33
2011-05-11	605	610	586	588	10,400	196
2011-05-10	620	641	620	625	16,700	208.33
2011-05-09	590	600	590	600	24,800	200
2011-05-06	592	592	584	592	1,400	197.33
2011-05-02	595	595	582	591	1,800	197
2011-04-28	588	593	578	593	800	197.67
2011-04-27	587	587	578	587	1,400	195.67
2011-04-26	585	590	581	587	2,900	195.67
2011-04-25	590	590	585	585	2,500	195
2011-04-22	583	592	583	590	1,100	196.67
2011-04-21	585	592	580	592	2,400	197.33
2011-04-20	593	595	585	595	3,600	198.33
2011-04-19	606	606	597	598	2,100	199.33
2011-04-18	600	602	600	600	3,600	200
2011-04-15	602	610	602	608	1,400	202.67
2011-04-14	591	604	591	592	1,300	197.33
2011-04-13	590	600	590	591	1,300	197
2011-04-12	611	615	594	594	1,400	198
2011-04-11	601	609	600	602	1,400	200.67
2011-04-08	615	615	571	611	4,300	203.67
2011-04-07	598	610	591	610	1,600	203.33
2011-04-06	595	605	590	590	7,100	196.67
2011-04-05	618	618	603	603	5,700	201
2011-04-04	610	614	606	608	1,400	202.67
2011-04-01	595	617	595	617	2,500	205.67
2011-03-31	610	612	600	600	6,700	200
2011-03-30	599	615	599	605	2,100	201.67
2011-03-29	595	620	590	599	4,200	199.67
2011-03-28	605	615	605	615	3,400	205
2011-03-25	615	620	605	605	14,200	201.67
2011-03-24	622	623	610	618	20,300	206
2011-03-23	640	640	620	622	11,700	207.33
2011-03-22	633	649	621	633	22,900	211
2011-03-18	570	620	570	613	39,000	204.33
2011-03-17	530	580	523	580	25,900	193.33
2011-03-16	525	570	516	570	35,000	190
2011-03-15	630	630	535	535	35,200	178.33
2011-03-14	605	700	605	635	44,900	211.67
2011-03-11	734	760	726	740	13,800	246.67
2011-03-10	800	800	760	764	13,700	254.67
2011-03-09	800	805	787	799	6,200	266.33
2011-03-08	795	800	780	790	10,100	263.33
2011-03-07	800	814	776	780	10,900	260
2011-03-04	813	835	800	800	19,300	266.67
2011-03-03	821	821	771	787	31,900	262.33
2011-03-02	859	859	810	829	23,200	276.33
2011-03-01	900	900	860	879	16,200	293
2011-02-28	900	920	870	901	18,700	300.33
2011-02-25	900	900	821	870	46,100	290
2011-02-24	863	978	850	920	125,900	306.67
2011-02-23	776	845	761	828	57,800	276
2011-02-22	730	790	730	762	43,200	254
2011-02-21	705	720	705	720	19,200	240
2011-02-18	698	703	696	703	10,700	234.33
2011-02-17	700	700	694	698	3,900	232.67
2011-02-16	707	707	692	692	5,600	230.67
2011-02-15	681	701	681	701	10,300	233.67
2011-02-14	690	694	685	686	5,700	228.67
2011-02-10	715	715	688	690	8,100	230
2011-02-09	695	705	685	705	10,200	235
2011-02-08	690	700	681	695	16,100	231.67
2011-02-07	684	700	680	690	19,400	230
2011-02-04	683	684	680	684	4,600	228
2011-02-03	689	695	685	685	4,400	228.33
2011-02-02	681	686	681	682	3,100	227.33
2011-02-01	681	690	681	681	3,900	227
2011-01-31	699	699	673	691	14,900	230.33
2011-01-28	694	703	694	698	5,100	232.67
2011-01-27	705	708	691	691	16,300	230.33
2011-01-26	696	710	696	706	14,300	235.33
2011-01-25	677	695	677	693	10,600	231
2011-01-24	666	682	665	677	16,400	225.67
2011-01-21	680	682	666	666	29,000	222
2011-01-20	682	683	679	680	33,400	226.67
2011-01-19	705	705	693	698	41,900	232.67
2011-01-18	702	708	702	704	16,000	234.67
2011-01-17	711	718	709	711	17,000	237
2011-01-14	715	720	715	716	13,200	238.67
2011-01-13	718	724	712	723	7,300	241
2011-01-12	753	753	713	719	30,300	239.67
2011-01-11	719	744	717	744	18,400	248
2011-01-07	720	725	712	712	17,700	237.33
2011-01-06	720	721	712	712	12,500	237.33
2011-01-05	717	717	711	712	8,200	237.33
2011-01-04	715	718	705	717	7,900	239

分割・併合履歴： [2021-09-29]1株→3株 [2009-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3628 (株)データホライゾン の時系列データ [2011年度]

3628 (株)データホライゾンの時系列データ [2011年度]