3628 (株)データホライゾンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	700	702	691	700	14,000	233.33
2010-12-29	697	701	697	698	3,500	232.67
2010-12-28	710	710	697	703	7,600	234.33
2010-12-27	710	716	703	710	15,100	236.67
2010-12-24	726	735	721	730	26,500	243.33
2010-12-22	727	738	723	728	7,800	242.67
2010-12-21	725	740	722	722	7,200	240.67
2010-12-20	737	737	728	730	4,200	243.33
2010-12-17	716	720	711	714	10,500	238
2010-12-16	725	730	711	718	15,000	239.33
2010-12-15	785	795	722	730	49,600	243.33
2010-12-14	750	771	748	771	3,000	257
2010-12-13	775	775	746	746	2,800	248.67
2010-12-10	769	780	763	774	6,200	258
2010-12-09	740	740	732	740	3,400	246.67
2010-12-08	763	763	733	740	3,800	246.67
2010-12-07	769	769	735	748	3,100	249.33
2010-12-06	780	780	766	775	500	258.33
2010-12-03	791	791	783	783	5,300	261
2010-12-02	798	798	790	796	2,300	265.33
2010-12-01	790	794	786	794	2,300	264.67
2010-11-30	782	790	770	790	5,000	263.33
2010-11-29	761	788	761	777	2,900	259
2010-11-26	769	769	761	761	800	253.67
2010-11-25	743	761	734	761	2,700	253.67
2010-11-24	746	746	733	733	900	244.33
2010-11-22	734	735	725	735	2,400	245
2010-11-19	727	732	725	732	400	244
2010-11-18	719	730	712	727	1,600	242.33
2010-11-17	720	720	711	717	1,500	239
2010-11-16	750	750	740	740	700	246.67
2010-11-15	767	769	761	767	1,000	255.67
2010-11-12	771	772	771	772	200	257.33
2010-11-11	781	781	770	771	3,900	257
2010-11-10	744	758	744	757	4,300	252.33
2010-11-09	735	735	725	729	900	243
2010-11-08	710	735	710	725	1,900	241.67
2010-11-05	717	717	717	717	400	239
2010-11-04	729	730	707	708	1,800	236
2010-10-29	702	720	702	720	1,900	240
2010-10-28	690	717	690	717	2,300	239
2010-10-27	705	705	690	690	1,300	230
2010-10-26	700	703	700	700	2,000	233.33
2010-10-25	709	709	709	709	400	236.33
2010-10-22	700	709	696	709	2,000	236.33
2010-10-21	700	705	696	705	1,700	235
2010-10-20	706	706	705	705	400	235
2010-10-19	692	696	692	696	400	232
2010-10-18	700	700	690	700	800	233.33
2010-10-15	709	710	695	700	3,500	233.33
2010-10-14	745	750	712	720	5,000	240
2010-10-13	760	760	750	750	3,400	250
2010-10-12	790	790	760	775	5,800	258.33
2010-10-08	810	810	810	810	900	270
2010-10-07	810	810	800	800	1,700	266.67
2010-10-06	814	825	814	825	900	275
2010-10-05	818	820	800	820	10,200	273.33
2010-10-04	828	848	815	848	1,600	282.67
2010-10-01	841	842	811	842	4,400	280.67
2010-09-30	850	856	835	856	2,300	285.33
2010-09-29	865	865	848	854	1,600	284.67
2010-09-28	872	872	857	865	1,600	288.33
2010-09-27	870	874	860	860	1,000	286.67
2010-09-24	865	870	865	870	1,400	290
2010-09-22	871	888	852	865	6,300	288.33
2010-09-21	850	868	850	868	1,300	289.33
2010-09-17	853	855	844	846	3,700	282
2010-09-16	872	872	868	868	1,900	289.33
2010-09-15	874	874	850	863	8,500	287.67
2010-09-14	867	892	867	889	3,200	296.33
2010-09-13	894	900	882	882	1,300	294
2010-09-10	900	910	882	897	4,300	299
2010-09-09	904	920	867	885	20,000	295
2010-09-08	849	898	849	898	15,700	299.33
2010-09-07	833	845	821	839	3,900	279.67
2010-09-06	831	831	825	825	2,900	275
2010-09-03	836	850	825	841	4,300	280.33
2010-09-02	881	881	855	855	1,700	285
2010-09-01	880	880	862	875	1,800	291.67
2010-08-31	890	890	825	890	23,200	296.67
2010-08-30	883	911	880	900	5,700	300
2010-08-27	910	913	909	911	1,100	303.67
2010-08-26	946	946	891	913	2,300	304.33
2010-08-25	933	948	900	948	5,900	316
2010-08-24	994	994	955	976	12,200	325.33
2010-08-23	981	1,000	980	999	800	333
2010-08-20	1,010	1,010	985	985	1,500	328.33
2010-08-19	1,008	1,008	1,005	1,006	1,400	335.33
2010-08-18	1,017	1,024	1,017	1,023	1,600	341
2010-08-17	1,050	1,050	1,015	1,020	5,000	340
2010-08-16	1,060	1,085	1,060	1,074	900	358
2010-08-13	1,127	1,127	1,097	1,120	700	373.33
2010-08-12	1,141	1,141	1,122	1,127	1,100	375.67
2010-08-11	1,152	1,172	1,150	1,172	2,100	390.67
2010-08-10	1,200	1,200	1,151	1,178	2,100	392.67
2010-08-09	1,169	1,189	1,151	1,185	2,200	395
2010-08-06	1,199	1,199	1,199	1,199	100	399.67
2010-08-05	1,185	1,200	1,181	1,200	1,000	400
2010-08-04	1,181	1,208	1,181	1,206	2,000	402
2010-08-03	1,209	1,209	1,195	1,209	2,700	403
2010-08-02	1,215	1,216	1,204	1,209	1,200	403
2010-07-30	1,208	1,242	1,208	1,242	800	414
2010-07-29	1,236	1,236	1,200	1,236	1,400	412
2010-07-28	1,237	1,238	1,207	1,238	900	412.67
2010-07-27	1,238	1,238	1,208	1,238	700	412.67
2010-07-26	1,264	1,264	1,170	1,226	2,900	408.67
2010-07-23	1,260	1,268	1,232	1,268	1,800	422.67
2010-07-22	1,270	1,290	1,240	1,290	1,600	430
2010-07-21	1,261	1,290	1,234	1,290	1,600	430
2010-07-20	1,297	1,297	1,297	1,297	1,100	432.33
2010-07-16	1,242	1,268	1,242	1,268	500	422.67
2010-07-15	1,257	1,270	1,257	1,270	500	423.33
2010-07-14	1,250	1,250	1,243	1,243	200	414.33
2010-07-13	1,263	1,268	1,263	1,268	200	422.67
2010-07-12	1,239	1,254	1,239	1,254	800	418
2010-07-09	1,298	1,298	1,251	1,269	2,400	423
2010-07-08	1,250	1,270	1,231	1,270	1,300	423.33
2010-07-07	1,270	1,280	1,260	1,280	500	426.67
2010-07-06	1,270	1,270	1,270	1,270	100	423.33
2010-07-05	1,290	1,290	1,251	1,260	2,300	420
2010-07-02	1,280	1,290	1,280	1,290	1,100	430
2010-07-01	1,280	1,288	1,278	1,288	2,300	429.33
2010-06-30	1,289	1,289	1,280	1,280	800	426.67
2010-06-29	1,299	1,299	1,260	1,290	3,200	430
2010-06-28	1,300	1,300	1,280	1,299	1,600	433
2010-06-25	1,310	1,315	1,301	1,301	1,600	433.67
2010-06-24	1,301	1,309	1,300	1,309	3,200	436.33
2010-06-23	1,304	1,304	1,290	1,300	500	433.33
2010-06-22	1,298	1,309	1,290	1,309	2,000	436.33
2010-06-21	1,288	1,298	1,270	1,298	700	432.67
2010-06-18	1,289	1,289	1,250	1,288	1,300	429.33
2010-06-17	1,283	1,298	1,220	1,298	4,500	432.67
2010-06-16	1,300	1,300	1,295	1,295	1,200	431.67
2010-06-15	1,300	1,300	1,276	1,300	500	433.33
2010-06-14	1,330	1,330	1,300	1,300	2,700	433.33
2010-06-11	1,316	1,340	1,310	1,338	5,300	446
2010-06-10	1,309	1,335	1,301	1,321	5,900	440.33
2010-06-09	1,297	1,298	1,260	1,298	4,700	432.67
2010-06-08	1,260	1,288	1,230	1,288	4,900	429.33
2010-06-07	1,260	1,290	1,260	1,262	2,500	420.67
2010-06-04	1,297	1,297	1,280	1,296	800	432
2010-06-03	1,250	1,299	1,250	1,299	2,800	433
2010-06-02	1,210	1,291	1,210	1,291	24,900	430.33
2010-06-01	1,284	1,320	1,284	1,300	21,100	433.33
2010-05-31	1,280	1,290	1,280	1,280	700	426.67
2010-05-28	1,325	1,325	1,265	1,310	3,600	436.67
2010-05-27	1,192	1,310	1,190	1,300	4,200	433.33
2010-05-26	1,190	1,220	1,145	1,220	13,200	406.67
2010-05-25	1,210	1,220	1,160	1,220	7,900	406.67
2010-05-24	1,250	1,250	1,201	1,220	4,100	406.67
2010-05-21	1,152	1,233	1,145	1,233	15,400	411
2010-05-20	1,280	1,280	1,235	1,242	13,900	414
2010-05-19	1,330	1,330	1,282	1,300	12,800	433.33
2010-05-18	1,373	1,385	1,370	1,376	7,800	458.67
2010-05-17	1,400	1,400	1,352	1,373	6,700	457.67
2010-05-14	1,400	1,401	1,395	1,396	2,900	465.33
2010-05-13	1,399	1,420	1,399	1,405	3,700	468.33
2010-05-12	1,367	1,400	1,345	1,370	8,700	456.67
2010-05-11	1,411	1,415	1,371	1,385	6,400	461.67
2010-05-10	1,386	1,431	1,360	1,428	19,400	476
2010-05-07	1,485	1,515	1,470	1,510	16,200	503.33
2010-05-06	1,500	1,558	1,491	1,540	32,100	513.33
2010-04-30	1,416	1,473	1,410	1,457	7,200	485.67
2010-04-28	1,400	1,408	1,400	1,400	3,000	466.67
2010-04-27	1,403	1,414	1,400	1,413	8,800	471
2010-04-26	1,402	1,416	1,398	1,398	9,600	466
2010-04-23	1,400	1,409	1,395	1,400	4,900	466.67
2010-04-22	1,391	1,400	1,385	1,395	4,300	465
2010-04-21	1,400	1,401	1,386	1,386	8,700	462
2010-04-20	1,420	1,420	1,402	1,415	5,000	471.67
2010-04-19	1,415	1,420	1,403	1,420	4,500	473.33
2010-04-16	1,470	1,470	1,441	1,445	9,000	481.67
2010-04-15	1,460	1,485	1,460	1,470	4,100	490
2010-04-14	1,451	1,486	1,417	1,474	9,700	491.33
2010-04-13	1,524	1,524	1,440	1,450	18,000	483.33
2010-04-12	1,531	1,543	1,515	1,522	3,900	507.33
2010-04-09	1,540	1,540	1,500	1,510	6,000	503.33
2010-04-08	1,584	1,584	1,510	1,547	6,200	515.67
2010-04-07	1,584	1,585	1,553	1,584	4,800	528
2010-04-06	1,592	1,592	1,445	1,584	9,400	528
2010-04-05	1,639	1,639	1,591	1,618	8,100	539.33
2010-04-02	1,640	1,665	1,617	1,630	9,600	543.33
2010-04-01	1,600	1,635	1,600	1,630	8,200	543.33
2010-03-31	1,564	1,590	1,560	1,590	8,400	530
2010-03-30	1,512	1,550	1,511	1,550	6,000	516.67
2010-03-29	1,511	1,550	1,511	1,525	12,000	508.33
2010-03-26	1,504	1,540	1,504	1,522	3,400	507.33
2010-03-25	1,530	1,530	1,502	1,522	6,000	507.33
2010-03-24	1,555	1,570	1,491	1,525	15,000	508.33
2010-03-23	1,460	1,530	1,460	1,525	14,300	508.33
2010-03-19	1,464	1,464	1,430	1,451	11,000	483.67
2010-03-18	1,468	1,469	1,436	1,468	6,900	489.33
2010-03-17	1,438	1,469	1,405	1,469	9,400	489.67
2010-03-16	1,402	1,438	1,389	1,438	8,500	479.33
2010-03-15	1,415	1,440	1,380	1,440	9,000	480
2010-03-12	1,460	1,460	1,415	1,415	4,400	471.67
2010-03-11	1,414	1,460	1,414	1,436	2,600	478.67
2010-03-10	1,493	1,493	1,420	1,423	5,500	474.33
2010-03-09	1,498	1,498	1,430	1,433	6,700	477.67
2010-03-08	1,500	1,500	1,474	1,486	5,700	495.33
2010-03-05	1,411	1,462	1,411	1,462	4,400	487.33
2010-03-04	1,420	1,420	1,404	1,405	3,300	468.33
2010-03-03	1,500	1,500	1,430	1,450	6,700	483.33
2010-03-02	1,540	1,560	1,490	1,497	13,300	499
2010-03-01	1,420	1,590	1,420	1,523	29,100	507.67
2010-02-26	1,310	1,450	1,291	1,450	20,300	483.33
2010-02-25	1,321	1,321	1,300	1,310	23,600	436.67
2010-02-24	1,321	1,335	1,301	1,317	19,300	439
2010-02-23	1,341	1,341	1,300	1,320	35,400	440
2010-02-22	1,401	1,420	1,311	1,341	73,400	447
2010-02-19	1,511	1,540	1,382	1,398	31,400	466
2010-02-18	1,586	1,592	1,551	1,551	6,100	517
2010-02-17	1,627	1,627	1,584	1,626	2,900	542
2010-02-16	1,592	1,627	1,580	1,627	4,000	542.33
2010-02-15	1,590	1,630	1,590	1,630	3,400	543.33
2010-02-12	1,630	1,630	1,590	1,630	2,700	543.33
2010-02-10	1,610	1,630	1,550	1,630	7,500	543.33
2010-02-09	1,625	1,625	1,550	1,610	7,800	536.67
2010-02-08	1,673	1,674	1,600	1,665	2,600	555
2010-02-05	1,690	1,700	1,680	1,700	4,200	566.67
2010-02-04	1,697	1,702	1,681	1,702	2,400	567.33
2010-02-03	1,700	1,740	1,681	1,715	10,700	571.67
2010-02-02	1,750	1,750	1,700	1,750	4,900	583.33
2010-02-01	1,770	1,770	1,745	1,762	10,200	587.33
2010-01-29	1,760	1,774	1,727	1,770	9,800	590
2010-01-28	1,721	1,760	1,721	1,760	5,400	586.67
2010-01-27	1,710	1,750	1,710	1,750	13,400	583.33
2010-01-26	1,730	1,800	1,721	1,721	7,000	573.67
2010-01-25	1,740	1,740	1,721	1,740	2,900	580
2010-01-22	1,735	1,735	1,716	1,728	3,800	576
2010-01-21	1,730	1,730	1,701	1,719	4,100	573
2010-01-20	1,739	1,749	1,732	1,744	9,100	581.33
2010-01-19	1,767	1,790	1,747	1,779	6,400	593
2010-01-18	1,802	1,802	1,761	1,800	5,000	600
2010-01-15	1,820	1,855	1,800	1,801	10,100	600.33
2010-01-14	1,872	1,873	1,840	1,855	8,700	618.33
2010-01-13	1,776	1,930	1,776	1,930	5,400	643.33
2010-01-12	1,750	1,850	1,711	1,850	10,500	616.67
2010-01-08	1,740	1,770	1,629	1,770	14,800	590
2010-01-07	1,867	1,867	1,760	1,760	5,500	586.67
2010-01-06	1,888	1,895	1,870	1,871	5,200	623.67
2010-01-05	1,933	1,933	1,890	1,918	3,400	639.33
2010-01-04	1,951	1,960	1,935	1,935	1,400	645

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2010年度]

3628 (株)データホライゾンの時系列データ [2010年度]