3628 (株)データホライゾン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 951 | 984 | 951 | 980 | 2,000 | 326.67 |
| 2015-12-29 | 945 | 975 | 945 | 951 | 1,700 | 317 |
| 2015-12-28 | 930 | 957 | 923 | 930 | 3,900 | 310 |
| 2015-12-25 | 977 | 977 | 902 | 930 | 17,600 | 310 |
| 2015-12-24 | 972 | 975 | 947 | 947 | 12,800 | 315.67 |
| 2015-12-22 | 985 | 995 | 971 | 973 | 11,700 | 324.33 |
| 2015-12-21 | 1,001 | 1,001 | 982 | 984 | 4,800 | 328 |
| 2015-12-18 | 1,023 | 1,030 | 1,002 | 1,002 | 10,400 | 334 |
| 2015-12-17 | 995 | 1,027 | 994 | 1,023 | 20,900 | 341 |
| 2015-12-16 | 998 | 998 | 961 | 980 | 3,600 | 326.67 |
| 2015-12-15 | 985 | 985 | 957 | 968 | 3,600 | 322.67 |
| 2015-12-14 | 980 | 980 | 942 | 975 | 7,800 | 325 |
| 2015-12-11 | 995 | 995 | 987 | 991 | 2,700 | 330.33 |
| 2015-12-10 | 979 | 1,008 | 970 | 1,000 | 5,700 | 333.33 |
| 2015-12-09 | 1,015 | 1,028 | 990 | 994 | 11,500 | 331.33 |
| 2015-12-08 | 998 | 1,030 | 982 | 1,000 | 18,200 | 333.33 |
| 2015-12-07 | 980 | 998 | 950 | 960 | 9,400 | 320 |
| 2015-12-04 | 960 | 960 | 940 | 946 | 10,900 | 315.33 |
| 2015-12-03 | 978 | 1,000 | 960 | 962 | 12,700 | 320.67 |
| 2015-12-02 | 999 | 1,018 | 967 | 971 | 31,600 | 323.67 |
| 2015-12-01 | 1,000 | 1,040 | 984 | 1,029 | 99,500 | 343 |
| 2015-11-30 | 890 | 1,028 | 890 | 1,028 | 258,300 | 342.67 |
| 2015-11-27 | 840 | 886 | 840 | 878 | 21,900 | 292.67 |
| 2015-11-26 | 826 | 840 | 826 | 834 | 7,300 | 278 |
| 2015-11-25 | 820 | 829 | 820 | 826 | 5,100 | 275.33 |
| 2015-11-24 | 818 | 820 | 808 | 820 | 3,000 | 273.33 |
| 2015-11-20 | 828 | 828 | 810 | 811 | 2,500 | 270.33 |
| 2015-11-19 | 830 | 830 | 801 | 830 | 15,200 | 276.67 |
| 2015-11-18 | 811 | 811 | 790 | 796 | 12,100 | 265.33 |
| 2015-11-17 | 800 | 800 | 787 | 800 | 3,100 | 266.67 |
| 2015-11-16 | 792 | 797 | 779 | 797 | 2,300 | 265.67 |
| 2015-11-13 | 791 | 804 | 790 | 792 | 9,800 | 264 |
| 2015-11-12 | 781 | 815 | 781 | 795 | 16,800 | 265 |
| 2015-11-11 | 777 | 788 | 777 | 781 | 6,500 | 260.33 |
| 2015-11-10 | 772 | 785 | 765 | 781 | 4,200 | 260.33 |
| 2015-11-09 | 778 | 795 | 778 | 785 | 2,000 | 261.67 |
| 2015-11-06 | 761 | 815 | 760 | 788 | 16,200 | 262.67 |
| 2015-11-05 | 781 | 781 | 764 | 775 | 7,000 | 258.33 |
| 2015-11-04 | 784 | 794 | 776 | 776 | 17,200 | 258.67 |
| 2015-11-02 | 814 | 814 | 797 | 799 | 3,700 | 266.33 |
| 2015-10-30 | 818 | 819 | 800 | 815 | 9,200 | 271.67 |
| 2015-10-29 | 820 | 870 | 810 | 833 | 19,000 | 277.67 |
| 2015-10-28 | 810 | 826 | 810 | 818 | 8,500 | 272.67 |
| 2015-10-27 | 806 | 809 | 800 | 803 | 3,100 | 267.67 |
| 2015-10-26 | 790 | 807 | 790 | 794 | 2,300 | 264.67 |
| 2015-10-23 | 790 | 790 | 774 | 778 | 3,200 | 259.33 |
| 2015-10-22 | 785 | 787 | 778 | 787 | 2,000 | 262.33 |
| 2015-10-21 | 765 | 786 | 765 | 785 | 1,300 | 261.67 |
| 2015-10-20 | 783 | 783 | 761 | 765 | 13,500 | 255 |
| 2015-10-19 | 796 | 797 | 781 | 781 | 14,000 | 260.33 |
| 2015-10-16 | 803 | 830 | 800 | 800 | 11,900 | 266.67 |
| 2015-10-15 | 832 | 832 | 802 | 802 | 21,400 | 267.33 |
| 2015-10-14 | 832 | 860 | 817 | 832 | 18,000 | 277.33 |
| 2015-10-13 | 805 | 837 | 805 | 832 | 6,800 | 277.33 |
| 2015-10-09 | 823 | 823 | 797 | 798 | 7,500 | 266 |
| 2015-10-08 | 809 | 822 | 798 | 799 | 7,100 | 266.33 |
| 2015-10-07 | 807 | 812 | 798 | 809 | 3,100 | 269.67 |
| 2015-10-06 | 810 | 810 | 795 | 796 | 14,600 | 265.33 |
| 2015-10-05 | 798 | 815 | 797 | 798 | 10,000 | 266 |
| 2015-10-02 | 804 | 804 | 786 | 798 | 5,000 | 266 |
| 2015-10-01 | 812 | 831 | 783 | 805 | 7,800 | 268.33 |
| 2015-09-30 | 790 | 809 | 790 | 806 | 1,700 | 268.67 |
| 2015-09-29 | 804 | 806 | 777 | 785 | 8,600 | 261.67 |
| 2015-09-28 | 801 | 832 | 801 | 819 | 5,900 | 273 |
| 2015-09-25 | 828 | 828 | 801 | 810 | 5,800 | 270 |
| 2015-09-24 | 816 | 816 | 777 | 816 | 33,700 | 272 |
| 2015-09-18 | 817 | 817 | 800 | 801 | 11,700 | 267 |
| 2015-09-17 | 815 | 815 | 810 | 815 | 7,500 | 271.67 |
| 2015-09-16 | 825 | 830 | 815 | 815 | 5,400 | 271.67 |
| 2015-09-15 | 836 | 847 | 824 | 825 | 8,500 | 275 |
| 2015-09-14 | 865 | 870 | 849 | 851 | 8,100 | 283.67 |
| 2015-09-11 | 858 | 874 | 858 | 867 | 4,800 | 289 |
| 2015-09-10 | 875 | 875 | 850 | 873 | 6,700 | 291 |
| 2015-09-09 | 830 | 863 | 823 | 860 | 10,700 | 286.67 |
| 2015-09-08 | 856 | 865 | 809 | 816 | 8,600 | 272 |
| 2015-09-07 | 867 | 873 | 822 | 841 | 10,200 | 280.33 |
| 2015-09-04 | 926 | 930 | 849 | 867 | 45,100 | 289 |
| 2015-09-03 | 950 | 1,012 | 935 | 963 | 190,300 | 321 |
| 2015-09-02 | 838 | 910 | 835 | 862 | 7,700 | 287.33 |
| 2015-09-01 | 896 | 900 | 851 | 868 | 6,200 | 289.33 |
| 2015-08-31 | 911 | 913 | 902 | 902 | 1,800 | 300.67 |
| 2015-08-28 | 918 | 923 | 893 | 911 | 3,900 | 303.67 |
| 2015-08-27 | 850 | 930 | 850 | 880 | 21,600 | 293.33 |
| 2015-08-26 | 837 | 900 | 837 | 854 | 46,900 | 284.67 |
| 2015-08-25 | 845 | 924 | 775 | 882 | 26,700 | 294 |
| 2015-08-24 | 1,000 | 1,020 | 869 | 869 | 46,700 | 289.67 |
| 2015-08-21 | 995 | 996 | 960 | 960 | 14,300 | 320 |
| 2015-08-20 | 1,020 | 1,025 | 999 | 1,001 | 5,100 | 333.67 |
| 2015-08-19 | 1,067 | 1,067 | 1,021 | 1,026 | 5,500 | 342 |
| 2015-08-18 | 1,020 | 1,060 | 1,020 | 1,060 | 5,100 | 353.33 |
| 2015-08-17 | 1,016 | 1,025 | 1,013 | 1,013 | 1,300 | 337.67 |
| 2015-08-14 | 995 | 1,029 | 993 | 1,029 | 8,100 | 343 |
| 2015-08-13 | 1,006 | 1,015 | 979 | 980 | 34,500 | 326.67 |
| 2015-08-12 | 1,063 | 1,063 | 1,019 | 1,032 | 16,500 | 344 |
| 2015-08-11 | 1,058 | 1,089 | 1,058 | 1,063 | 3,800 | 354.33 |
| 2015-08-10 | 1,050 | 1,137 | 1,032 | 1,052 | 16,300 | 350.67 |
| 2015-08-07 | 1,135 | 1,135 | 1,071 | 1,071 | 32,800 | 357 |
| 2015-08-06 | 1,150 | 1,177 | 1,145 | 1,145 | 6,300 | 381.67 |
| 2015-08-05 | 1,171 | 1,182 | 1,158 | 1,158 | 9,200 | 386 |
| 2015-08-04 | 1,210 | 1,218 | 1,165 | 1,181 | 7,000 | 393.67 |
| 2015-08-03 | 1,241 | 1,241 | 1,199 | 1,200 | 6,100 | 400 |
| 2015-07-31 | 1,151 | 1,240 | 1,149 | 1,211 | 25,900 | 403.67 |
| 2015-07-30 | 1,170 | 1,192 | 1,150 | 1,175 | 21,300 | 391.67 |
| 2015-07-29 | 1,245 | 1,248 | 1,160 | 1,200 | 15,000 | 400 |
| 2015-07-28 | 1,205 | 1,250 | 1,198 | 1,235 | 24,800 | 411.67 |
| 2015-07-27 | 1,305 | 1,323 | 1,237 | 1,260 | 40,200 | 420 |
| 2015-07-24 | 1,237 | 1,346 | 1,221 | 1,305 | 86,000 | 435 |
| 2015-07-23 | 1,265 | 1,304 | 1,214 | 1,237 | 76,000 | 412.33 |
| 2015-07-22 | 1,142 | 1,270 | 1,121 | 1,249 | 69,300 | 416.33 |
| 2015-07-21 | 1,134 | 1,140 | 1,101 | 1,126 | 17,900 | 375.33 |
| 2015-07-17 | 1,088 | 1,146 | 1,088 | 1,134 | 18,700 | 378 |
| 2015-07-16 | 1,079 | 1,088 | 1,077 | 1,088 | 5,300 | 362.67 |
| 2015-07-15 | 1,074 | 1,095 | 1,074 | 1,080 | 7,600 | 360 |
| 2015-07-14 | 1,095 | 1,119 | 1,070 | 1,070 | 14,600 | 356.67 |
| 2015-07-13 | 1,084 | 1,115 | 1,080 | 1,080 | 13,400 | 360 |
| 2015-07-10 | 1,150 | 1,150 | 1,076 | 1,083 | 22,700 | 361 |
| 2015-07-09 | 1,016 | 1,127 | 1,000 | 1,120 | 80,600 | 373.33 |
| 2015-07-08 | 1,149 | 1,149 | 1,036 | 1,046 | 20,100 | 348.67 |
| 2015-07-07 | 1,152 | 1,157 | 1,130 | 1,133 | 19,200 | 377.67 |
| 2015-07-06 | 1,150 | 1,150 | 1,100 | 1,122 | 20,900 | 374 |
| 2015-07-03 | 1,086 | 1,184 | 1,051 | 1,150 | 42,500 | 383.33 |
| 2015-07-02 | 1,123 | 1,179 | 1,100 | 1,100 | 32,500 | 366.67 |
| 2015-07-01 | 1,101 | 1,145 | 1,027 | 1,123 | 37,700 | 374.33 |
| 2015-06-30 | 1,067 | 1,195 | 1,065 | 1,131 | 76,900 | 377 |
| 2015-06-29 | 1,078 | 1,085 | 1,050 | 1,067 | 23,700 | 355.67 |
| 2015-06-26 | 1,049 | 1,164 | 1,030 | 1,113 | 49,300 | 371 |
| 2015-06-25 | 1,018 | 1,060 | 1,018 | 1,049 | 15,200 | 349.67 |
| 2015-06-24 | 1,061 | 1,070 | 1,002 | 1,002 | 34,500 | 334 |
| 2015-06-23 | 1,041 | 1,085 | 1,022 | 1,065 | 54,500 | 355 |
| 2015-06-22 | 951 | 1,056 | 951 | 1,018 | 48,800 | 339.33 |
| 2015-06-19 | 928 | 947 | 898 | 947 | 25,000 | 315.67 |
| 2015-06-18 | 930 | 947 | 920 | 930 | 7,500 | 310 |
| 2015-06-17 | 948 | 949 | 930 | 932 | 4,700 | 310.67 |
| 2015-06-16 | 940 | 943 | 930 | 939 | 13,000 | 313 |
| 2015-06-15 | 959 | 959 | 931 | 939 | 15,900 | 313 |
| 2015-06-12 | 951 | 957 | 935 | 955 | 15,800 | 318.33 |
| 2015-06-11 | 957 | 977 | 954 | 954 | 5,700 | 318 |
| 2015-06-10 | 960 | 980 | 958 | 965 | 4,700 | 321.67 |
| 2015-06-09 | 970 | 986 | 966 | 966 | 11,800 | 322 |
| 2015-06-08 | 951 | 966 | 948 | 966 | 10,100 | 322 |
| 2015-06-05 | 951 | 960 | 948 | 960 | 8,100 | 320 |
| 2015-06-04 | 951 | 964 | 950 | 950 | 8,400 | 316.67 |
| 2015-06-03 | 965 | 965 | 947 | 954 | 6,500 | 318 |
| 2015-06-02 | 971 | 973 | 953 | 957 | 7,000 | 319 |
| 2015-06-01 | 968 | 970 | 953 | 968 | 9,600 | 322.67 |
| 2015-05-29 | 938 | 970 | 938 | 968 | 12,200 | 322.67 |
| 2015-05-28 | 980 | 981 | 935 | 935 | 29,600 | 311.67 |
| 2015-05-27 | 985 | 993 | 974 | 975 | 9,400 | 325 |
| 2015-05-26 | 988 | 998 | 980 | 981 | 10,200 | 327 |
| 2015-05-25 | 1,011 | 1,011 | 975 | 988 | 32,300 | 329.33 |
| 2015-05-22 | 968 | 1,016 | 946 | 997 | 29,900 | 332.33 |
| 2015-05-21 | 955 | 970 | 938 | 953 | 13,400 | 317.67 |
| 2015-05-20 | 985 | 985 | 934 | 954 | 47,900 | 318 |
| 2015-05-19 | 990 | 1,000 | 985 | 987 | 15,900 | 329 |
| 2015-05-18 | 1,011 | 1,019 | 989 | 989 | 24,400 | 329.67 |
| 2015-05-15 | 1,010 | 1,019 | 976 | 1,010 | 22,600 | 336.67 |
| 2015-05-14 | 1,030 | 1,030 | 1,000 | 1,001 | 13,800 | 333.67 |
| 2015-05-13 | 1,001 | 1,025 | 998 | 1,015 | 12,500 | 338.33 |
| 2015-05-12 | 991 | 1,022 | 991 | 1,022 | 21,200 | 340.67 |
| 2015-05-11 | 1,128 | 1,129 | 1,000 | 1,016 | 72,200 | 338.67 |
| 2015-05-08 | 996 | 1,147 | 995 | 1,147 | 179,000 | 382.33 |
| 2015-05-07 | 956 | 1,020 | 956 | 997 | 16,300 | 332.33 |
| 2015-05-01 | 1,020 | 1,040 | 1,000 | 1,031 | 17,300 | 343.67 |
| 2015-04-30 | 1,064 | 1,088 | 1,034 | 1,057 | 21,200 | 352.33 |
| 2015-04-28 | 1,140 | 1,170 | 1,058 | 1,059 | 29,600 | 353 |
| 2015-04-27 | 1,120 | 1,140 | 1,117 | 1,117 | 7,700 | 372.33 |
| 2015-04-24 | 1,117 | 1,149 | 1,116 | 1,126 | 8,700 | 375.33 |
| 2015-04-23 | 1,200 | 1,200 | 1,129 | 1,129 | 30,700 | 376.33 |
| 2015-04-22 | 1,060 | 1,214 | 1,060 | 1,189 | 45,400 | 396.33 |
| 2015-04-21 | 1,062 | 1,111 | 1,057 | 1,105 | 10,000 | 368.33 |
| 2015-04-20 | 1,085 | 1,101 | 1,051 | 1,074 | 13,400 | 358 |
| 2015-04-17 | 1,093 | 1,195 | 1,083 | 1,112 | 57,200 | 370.67 |
| 2015-04-16 | 1,053 | 1,080 | 1,020 | 1,070 | 25,100 | 356.67 |
| 2015-04-15 | 1,150 | 1,150 | 1,070 | 1,070 | 15,800 | 356.67 |
| 2015-04-14 | 1,100 | 1,288 | 1,070 | 1,120 | 162,500 | 373.33 |
| 2015-04-13 | 1,000 | 1,140 | 1,000 | 1,140 | 104,700 | 380 |
| 2015-04-10 | 968 | 1,010 | 960 | 990 | 22,700 | 330 |
| 2015-04-09 | 962 | 973 | 956 | 960 | 3,000 | 320 |
| 2015-04-08 | 956 | 975 | 951 | 967 | 3,700 | 322.33 |
| 2015-04-07 | 949 | 971 | 949 | 959 | 6,100 | 319.67 |
| 2015-04-06 | 930 | 965 | 930 | 958 | 6,600 | 319.33 |
| 2015-04-03 | 925 | 947 | 912 | 945 | 8,800 | 315 |
| 2015-04-02 | 936 | 936 | 912 | 925 | 6,600 | 308.33 |
| 2015-04-01 | 944 | 945 | 912 | 936 | 15,100 | 312 |
| 2015-03-31 | 973 | 973 | 942 | 959 | 11,900 | 319.67 |
| 2015-03-30 | 963 | 971 | 951 | 958 | 15,000 | 319.33 |
| 2015-03-27 | 943 | 983 | 942 | 965 | 12,800 | 321.67 |
| 2015-03-26 | 1,013 | 1,013 | 958 | 958 | 32,600 | 319.33 |
| 2015-03-25 | 1,014 | 1,016 | 987 | 1,014 | 24,600 | 338 |
| 2015-03-24 | 974 | 1,046 | 960 | 1,044 | 71,600 | 348 |
| 2015-03-23 | 974 | 974 | 923 | 959 | 36,700 | 319.67 |
| 2015-03-20 | 941 | 966 | 899 | 929 | 21,000 | 309.67 |
| 2015-03-19 | 945 | 980 | 910 | 931 | 55,800 | 310.33 |
| 2015-03-18 | 900 | 908 | 850 | 870 | 26,600 | 290 |
| 2015-03-17 | 960 | 966 | 910 | 912 | 19,000 | 304 |
| 2015-03-16 | 937 | 962 | 905 | 951 | 16,600 | 317 |
| 2015-03-13 | 892 | 979 | 892 | 922 | 28,000 | 307.33 |
| 2015-03-12 | 910 | 926 | 890 | 890 | 42,900 | 296.67 |
| 2015-03-11 | 890 | 1,020 | 890 | 908 | 224,400 | 302.67 |
| 2015-03-10 | 867 | 905 | 866 | 870 | 16,600 | 290 |
| 2015-03-09 | 940 | 945 | 852 | 906 | 53,500 | 302 |
| 2015-03-06 | 803 | 934 | 793 | 922 | 74,800 | 307.33 |
| 2015-03-05 | 790 | 796 | 787 | 791 | 3,600 | 263.67 |
| 2015-03-04 | 770 | 790 | 770 | 780 | 8,000 | 260 |
| 2015-03-03 | 787 | 787 | 776 | 780 | 2,500 | 260 |
| 2015-03-02 | 776 | 791 | 776 | 782 | 5,500 | 260.67 |
| 2015-02-27 | 780 | 787 | 780 | 783 | 5,300 | 261 |
| 2015-02-26 | 782 | 790 | 782 | 790 | 1,200 | 263.33 |
| 2015-02-25 | 788 | 793 | 785 | 787 | 2,200 | 262.33 |
| 2015-02-24 | 780 | 795 | 780 | 787 | 2,600 | 262.33 |
| 2015-02-23 | 781 | 792 | 780 | 781 | 12,900 | 260.33 |
| 2015-02-20 | 800 | 805 | 796 | 796 | 1,700 | 265.33 |
| 2015-02-19 | 799 | 804 | 798 | 804 | 2,100 | 268 |
| 2015-02-18 | 800 | 813 | 796 | 802 | 3,900 | 267.33 |
| 2015-02-17 | 803 | 805 | 793 | 797 | 8,400 | 265.67 |
| 2015-02-16 | 772 | 793 | 763 | 793 | 33,000 | 264.33 |
| 2015-02-13 | 850 | 854 | 841 | 847 | 3,000 | 282.33 |
| 2015-02-12 | 855 | 856 | 845 | 850 | 4,700 | 283.33 |
| 2015-02-10 | 840 | 850 | 840 | 845 | 3,100 | 281.67 |
| 2015-02-09 | 842 | 845 | 842 | 843 | 1,800 | 281 |
| 2015-02-06 | 841 | 848 | 841 | 842 | 4,100 | 280.67 |
| 2015-02-05 | 842 | 851 | 842 | 850 | 900 | 283.33 |
| 2015-02-04 | 841 | 846 | 835 | 841 | 5,700 | 280.33 |
| 2015-02-03 | 842 | 852 | 835 | 841 | 18,900 | 280.33 |
| 2015-02-02 | 850 | 851 | 847 | 847 | 5,500 | 282.33 |
| 2015-01-30 | 871 | 878 | 855 | 858 | 10,200 | 286 |
| 2015-01-29 | 887 | 887 | 871 | 871 | 11,900 | 290.33 |
| 2015-01-28 | 866 | 883 | 866 | 880 | 5,300 | 293.33 |
| 2015-01-27 | 848 | 885 | 848 | 877 | 9,900 | 292.33 |
| 2015-01-26 | 869 | 869 | 842 | 848 | 3,200 | 282.67 |
| 2015-01-23 | 865 | 867 | 840 | 840 | 13,100 | 280 |
| 2015-01-22 | 910 | 910 | 836 | 850 | 46,300 | 283.33 |
| 2015-01-21 | 955 | 966 | 904 | 910 | 17,500 | 303.33 |
| 2015-01-20 | 901 | 965 | 886 | 963 | 45,400 | 321 |
| 2015-01-19 | 848 | 900 | 848 | 895 | 21,800 | 298.33 |
| 2015-01-16 | 840 | 865 | 840 | 848 | 11,000 | 282.67 |
| 2015-01-15 | 841 | 846 | 838 | 841 | 3,800 | 280.33 |
| 2015-01-14 | 841 | 873 | 840 | 841 | 6,200 | 280.33 |
| 2015-01-13 | 862 | 869 | 843 | 845 | 12,800 | 281.67 |
| 2015-01-09 | 890 | 895 | 865 | 868 | 10,700 | 289.33 |
| 2015-01-08 | 920 | 920 | 880 | 885 | 10,300 | 295 |
| 2015-01-07 | 890 | 905 | 870 | 875 | 22,100 | 291.67 |
| 2015-01-06 | 925 | 925 | 890 | 895 | 10,000 | 298.33 |
| 2015-01-05 | 935 | 946 | 900 | 926 | 13,000 | 308.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
