3628 (株)データホライゾン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,670 | 1,685 | 1,670 | 1,685 | 5,100 | 280.83 |
| 2008-12-29 | 1,620 | 1,675 | 1,620 | 1,650 | 1,800 | 275 |
| 2008-12-26 | 1,570 | 1,590 | 1,570 | 1,590 | 500 | 265 |
| 2008-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 250 |
| 2008-12-24 | 1,500 | 1,570 | 1,500 | 1,570 | 3,700 | 261.67 |
| 2008-12-22 | 1,550 | 1,620 | 1,532 | 1,620 | 4,300 | 270 |
| 2008-12-19 | 1,530 | 1,530 | 1,500 | 1,500 | 3,200 | 250 |
| 2008-12-18 | 1,530 | 1,540 | 1,500 | 1,500 | 2,900 | 250 |
| 2008-12-17 | 1,520 | 1,520 | 1,500 | 1,506 | 3,500 | 251 |
| 2008-12-16 | 1,550 | 1,550 | 1,500 | 1,520 | 3,100 | 253.33 |
| 2008-12-15 | 1,501 | 1,561 | 1,501 | 1,510 | 600 | 251.67 |
| 2008-12-12 | 1,550 | 1,550 | 1,500 | 1,500 | 2,400 | 250 |
| 2008-12-11 | 1,575 | 1,575 | 1,550 | 1,550 | 1,000 | 258.33 |
| 2008-12-10 | 1,550 | 1,595 | 1,550 | 1,595 | 3,500 | 265.83 |
| 2008-12-09 | 1,590 | 1,600 | 1,503 | 1,550 | 2,800 | 258.33 |
| 2008-12-08 | 1,580 | 1,590 | 1,580 | 1,590 | 1,500 | 265 |
| 2008-12-05 | 1,599 | 1,599 | 1,580 | 1,590 | 2,400 | 265 |
| 2008-12-04 | 1,580 | 1,600 | 1,580 | 1,600 | 300 | 266.67 |
| 2008-12-03 | 1,580 | 1,600 | 1,580 | 1,580 | 1,200 | 263.33 |
| 2008-12-02 | 1,555 | 1,580 | 1,554 | 1,580 | 3,500 | 263.33 |
| 2008-12-01 | 1,580 | 1,600 | 1,551 | 1,600 | 2,200 | 266.67 |
| 2008-11-28 | 1,600 | 1,600 | 1,520 | 1,540 | 3,900 | 256.67 |
| 2008-11-27 | 1,631 | 1,631 | 1,580 | 1,600 | 4,600 | 266.67 |
| 2008-11-26 | 1,600 | 1,679 | 1,580 | 1,620 | 14,200 | 270 |
| 2008-11-25 | 1,460 | 1,580 | 1,460 | 1,580 | 28,900 | 263.33 |
| 2008-11-21 | 1,191 | 1,380 | 1,170 | 1,380 | 13,500 | 230 |
| 2008-11-20 | 1,130 | 1,180 | 1,100 | 1,180 | 2,200 | 196.67 |
| 2008-11-19 | 1,260 | 1,260 | 1,220 | 1,250 | 4,300 | 208.33 |
| 2008-11-18 | 1,309 | 1,335 | 1,300 | 1,300 | 900 | 216.67 |
| 2008-11-17 | 1,250 | 1,290 | 1,250 | 1,280 | 2,100 | 213.33 |
| 2008-11-14 | 1,250 | 1,270 | 1,240 | 1,240 | 4,600 | 206.67 |
| 2008-11-13 | 1,190 | 1,220 | 1,190 | 1,220 | 4,600 | 203.33 |
| 2008-11-12 | 1,150 | 1,185 | 1,150 | 1,185 | 1,900 | 197.50 |
| 2008-11-11 | 1,110 | 1,110 | 1,090 | 1,110 | 2,300 | 185 |
| 2008-11-10 | 1,100 | 1,140 | 1,020 | 1,090 | 1,500 | 181.67 |
| 2008-11-07 | 1,000 | 1,020 | 1,000 | 1,000 | 2,800 | 166.67 |
| 2008-11-06 | 1,129 | 1,129 | 1,030 | 1,070 | 1,500 | 178.33 |
| 2008-11-05 | 1,080 | 1,150 | 1,080 | 1,149 | 7,600 | 191.50 |
| 2008-11-04 | 1,040 | 1,100 | 1,040 | 1,100 | 1,200 | 183.33 |
| 2008-10-31 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 180 |
| 2008-10-30 | 910 | 1,060 | 910 | 1,060 | 2,600 | 176.67 |
| 2008-10-29 | 950 | 990 | 920 | 960 | 7,100 | 160 |
| 2008-10-28 | 880 | 900 | 870 | 890 | 4,900 | 148.33 |
| 2008-10-27 | 1,080 | 1,080 | 950 | 950 | 8,200 | 158.33 |
| 2008-10-24 | 1,051 | 1,080 | 1,051 | 1,080 | 400 | 180 |
| 2008-10-23 | 1,010 | 1,169 | 990 | 1,159 | 7,800 | 193.17 |
| 2008-10-22 | 1,230 | 1,230 | 1,130 | 1,150 | 2,100 | 191.67 |
| 2008-10-21 | 1,270 | 1,270 | 1,180 | 1,250 | 4,900 | 208.33 |
| 2008-10-20 | 1,180 | 1,230 | 1,100 | 1,230 | 6,800 | 205 |
| 2008-10-17 | 1,090 | 1,120 | 1,070 | 1,120 | 8,600 | 186.67 |
| 2008-10-16 | 981 | 1,040 | 980 | 1,030 | 6,300 | 171.67 |
| 2008-10-15 | 960 | 1,050 | 960 | 1,050 | 7,900 | 175 |
| 2008-10-14 | 930 | 950 | 930 | 950 | 4,100 | 158.33 |
| 2008-10-10 | 888 | 890 | 825 | 840 | 2,800 | 140 |
| 2008-10-09 | 815 | 880 | 805 | 868 | 3,300 | 144.67 |
| 2008-10-08 | 890 | 890 | 795 | 795 | 9,200 | 132.50 |
| 2008-10-07 | 800 | 960 | 799 | 895 | 29,600 | 149.17 |
| 2008-10-06 | 999 | 999 | 899 | 899 | 12,500 | 149.83 |
| 2008-10-03 | 1,100 | 1,100 | 980 | 999 | 13,000 | 166.50 |
| 2008-10-02 | 1,280 | 1,300 | 1,100 | 1,145 | 21,000 | 190.83 |
| 2008-10-01 | 1,360 | 1,365 | 1,290 | 1,300 | 15,200 | 216.67 |
| 2008-09-30 | 1,350 | 1,380 | 1,271 | 1,380 | 20,700 | 230 |
| 2008-09-29 | 1,600 | 1,600 | 1,470 | 1,470 | 35,000 | 245 |
| 2008-09-26 | 1,518 | 1,650 | 1,515 | 1,630 | 50,400 | 271.67 |
| 2008-09-25 | 1,533 | 1,600 | 1,465 | 1,465 | 17,300 | 244.17 |
| 2008-09-24 | 1,518 | 1,657 | 1,460 | 1,563 | 61,600 | 260.50 |
| 2008-09-22 | 1,740 | 1,748 | 1,502 | 1,540 | 98,800 | 256.67 |
| 2008-09-19 | 1,900 | 1,930 | 1,602 | 1,680 | 576,000 | 280 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
