3628 (株)データホライゾンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	314	314	309	309	4,500	103
2012-12-27	324	324	308	309	4,000	103
2012-12-26	315	320	299	308	12,100	102.67
2012-12-25	343	343	318	320	8,600	106.67
2012-12-21	329	330	300	320	18,300	106.67
2012-12-20	344	360	329	329	14,000	109.67
2012-12-19	338	338	322	329	5,600	109.67
2012-12-18	314	340	302	340	18,700	113.33
2012-12-17	296	323	296	322	19,600	107.33
2012-12-14	298	300	295	296	5,100	98.67
2012-12-13	291	295	278	295	4,600	98.33
2012-12-12	298	309	286	290	11,300	96.67
2012-12-11	287	292	280	292	8,200	97.33
2012-12-10	271	309	271	303	20,500	101
2012-12-07	270	273	269	269	2,400	89.67
2012-12-06	268	271	267	269	2,800	89.67
2012-12-05	271	271	267	267	3,400	89
2012-12-04	273	273	267	270	2,900	90
2012-12-03	271	273	271	273	1,900	91
2012-11-30	274	274	271	271	2,100	90.33
2012-11-29	273	275	273	275	200	91.67
2012-11-28	271	276	271	276	2,500	92
2012-11-27	274	275	274	275	2,300	91.67
2012-11-26	273	277	272	277	1,400	92.33
2012-11-22	268	273	268	270	3,900	90
2012-11-21	283	283	262	268	15,300	89.33
2012-11-20	285	285	280	283	3,200	94.33
2012-11-19	274	283	268	283	1,800	94.33
2012-11-16	261	275	261	275	4,300	91.67
2012-11-15	259	269	259	269	5,400	89.67
2012-11-14	263	267	263	267	700	89
2012-11-13	270	270	264	264	4,400	88
2012-11-12	271	272	265	272	1,700	90.67
2012-11-09	276	276	266	275	3,800	91.67
2012-11-08	273	274	271	271	1,700	90.33
2012-11-07	267	273	267	271	1,300	90.33
2012-11-06	272	274	266	274	2,400	91.33
2012-11-05	270	273	270	272	6,600	90.67
2012-11-02	277	290	277	290	3,300	96.67
2012-11-01	277	284	273	284	1,000	94.67
2012-10-30	283	283	280	280	900	93.33
2012-10-29	284	289	280	283	6,700	94.33
2012-10-26	285	288	280	284	4,000	94.67
2012-10-25	280	288	273	283	5,700	94.33
2012-10-24	265	285	265	283	6,400	94.33
2012-10-23	268	272	268	269	3,600	89.67
2012-10-22	266	271	266	271	600	90.33
2012-10-19	266	270	266	269	2,500	89.67
2012-10-18	270	271	266	271	3,700	90.33
2012-10-17	267	267	262	263	3,000	87.67
2012-10-16	263	270	260	263	3,400	87.67
2012-10-15	260	266	260	261	8,500	87
2012-10-12	276	276	260	275	5,000	91.67
2012-10-11	277	280	270	280	1,400	93.33
2012-10-10	282	282	273	278	3,600	92.67
2012-10-09	277	280	271	280	5,500	93.33
2012-10-05	266	277	266	276	5,000	92
2012-10-04	261	266	258	266	3,000	88.67
2012-10-03	262	264	261	261	2,500	87
2012-10-02	264	268	257	258	6,700	86
2012-10-01	266	266	255	263	6,600	87.67
2012-09-28	267	274	265	266	7,700	88.67
2012-09-27	266	270	265	270	1,700	90
2012-09-26	267	274	266	268	3,400	89.33
2012-09-25	276	276	271	275	2,800	91.67
2012-09-24	280	285	272	276	15,500	92
2012-09-21	280	280	277	280	10,300	93.33
2012-09-20	278	286	276	277	5,000	92.33
2012-09-19	272	285	272	285	4,200	95
2012-09-18	286	286	278	278	10,400	92.67
2012-09-14	281	300	281	286	33,500	95.33
2012-09-13	287	287	282	287	3,400	95.67
2012-09-12	287	290	285	286	7,700	95.33
2012-09-11	290	295	285	290	8,800	96.67
2012-09-10	300	300	291	295	6,500	98.33
2012-09-07	296	306	295	300	6,100	100
2012-09-06	296	298	294	295	4,700	98.33
2012-09-05	303	303	294	300	2,000	100
2012-09-04	293	303	290	303	5,200	101
2012-09-03	297	309	292	293	7,000	97.67
2012-08-31	303	309	297	300	11,200	100
2012-08-30	325	325	306	308	30,600	102.67
2012-08-29	348	356	320	333	37,000	111
2012-08-28	311	384	301	356	189,300	118.67
2012-08-27	334	334	308	310	47,600	103.33
2012-08-24	390	409	335	337	443,200	112.33
2012-08-23	342	342	340	342	104,600	114
2012-08-22	267	272	262	262	1,500	87.33
2012-08-21	271	272	266	272	4,600	90.67
2012-08-20	260	277	256	271	14,400	90.33
2012-08-17	257	276	252	272	7,200	90.67
2012-08-16	256	257	254	256	1,200	85.33
2012-08-15	253	255	253	255	900	85
2012-08-14	259	259	250	252	1,100	84
2012-08-13	252	256	248	256	3,600	85.33
2012-08-10	267	267	260	260	1,500	86.67
2012-08-09	257	260	253	260	2,700	86.67
2012-08-08	258	259	256	256	1,100	85.33
2012-08-07	256	256	256	256	100	85.33
2012-08-06	260	260	260	260	400	86.67
2012-08-03	256	258	255	257	2,300	85.67
2012-08-02	272	272	270	272	600	90.67
2012-08-01	261	268	261	268	300	89.33
2012-07-31	269	270	259	269	1,800	89.67
2012-07-30	257	275	255	262	3,700	87.33
2012-07-27	251	252	251	252	1,900	84
2012-07-26	243	252	243	250	7,200	83.33
2012-07-25	262	262	257	259	4,900	86.33
2012-07-24	265	267	262	262	3,100	87.33
2012-07-23	281	281	270	270	2,300	90
2012-07-20	294	294	281	281	3,900	93.67
2012-07-19	278	282	278	278	3,400	92.67
2012-07-18	280	283	278	278	9,400	92.67
2012-07-17	287	299	280	281	4,000	93.67
2012-07-13	286	293	285	293	2,200	97.67
2012-07-12	291	291	285	286	3,200	95.33
2012-07-11	291	297	291	297	500	99
2012-07-10	299	299	291	291	4,100	97
2012-07-09	295	300	290	291	1,300	97
2012-07-06	291	299	285	299	6,000	99.67
2012-07-05	289	300	289	295	7,300	98.33
2012-07-04	296	296	289	289	4,300	96.33
2012-07-03	296	304	291	291	2,200	97
2012-07-02	290	303	290	303	10,200	101
2012-06-29	285	287	285	287	800	95.67
2012-06-28	287	291	285	291	2,300	97
2012-06-27	283	287	280	287	5,900	95.67
2012-06-26	304	304	281	288	4,100	96
2012-06-25	300	307	299	301	5,900	100.33
2012-06-22	295	300	289	298	3,900	99.33
2012-06-21	281	308	280	301	13,700	100.33
2012-06-20	283	284	271	275	7,900	91.67
2012-06-19	282	284	280	283	1,700	94.33
2012-06-18	276	288	276	278	7,700	92.67
2012-06-15	270	277	270	273	3,000	91
2012-06-14	279	279	268	270	2,300	90
2012-06-13	279	288	267	279	5,700	93
2012-06-12	285	285	269	273	7,100	91
2012-06-11	285	285	285	285	300	95
2012-06-08	303	303	280	280	4,700	93.33
2012-06-07	275	302	271	290	6,900	96.67
2012-06-06	266	270	265	270	2,200	90
2012-06-05	264	271	263	270	13,400	90
2012-06-04	263	266	263	266	2,000	88.67
2012-06-01	265	276	265	276	2,000	92
2012-05-31	267	268	265	268	4,000	89.33
2012-05-30	270	277	269	275	4,900	91.67
2012-05-29	269	277	268	270	4,000	90
2012-05-28	275	278	267	278	3,900	92.67
2012-05-25	289	289	275	279	10,800	93
2012-05-24	286	287	275	282	13,800	94
2012-05-23	300	300	285	285	6,800	95
2012-05-22	316	320	302	302	6,600	100.67
2012-05-21	304	329	304	324	13,000	108
2012-05-18	330	330	302	303	21,700	101
2012-05-17	292	300	282	300	7,200	100
2012-05-16	317	317	283	298	18,700	99.33
2012-05-15	303	303	265	269	46,700	89.67
2012-05-14	278	299	278	279	137,500	93
2012-05-11	368	371	350	358	35,700	119.33
2012-05-10	379	383	366	366	34,600	122
2012-05-09	426	466	387	387	202,000	129
2012-05-08	367	386	367	386	9,900	128.67
2012-05-07	378	378	365	366	10,800	122
2012-05-02	383	389	381	386	3,400	128.67
2012-05-01	386	386	381	381	2,600	127
2012-04-27	385	388	379	386	16,100	128.67
2012-04-26	390	393	383	384	8,500	128
2012-04-25	386	416	386	389	10,200	129.67
2012-04-24	392	393	383	386	8,000	128.67
2012-04-23	390	398	382	394	15,100	131.33
2012-04-20	400	401	390	391	16,400	130.33
2012-04-19	395	414	395	400	10,900	133.33
2012-04-18	396	406	390	399	10,500	133
2012-04-17	394	407	391	399	7,500	133
2012-04-16	405	405	393	397	23,400	132.33
2012-04-13	408	414	407	407	14,300	135.67
2012-04-12	410	412	407	409	9,200	136.33
2012-04-11	407	418	405	410	22,900	136.67
2012-04-10	442	442	416	422	22,700	140.67
2012-04-09	423	442	412	438	28,500	146
2012-04-06	417	420	408	411	5,700	137
2012-04-05	410	413	405	409	11,600	136.33
2012-04-04	431	435	411	413	24,700	137.67
2012-04-03	450	450	426	426	21,500	142
2012-04-02	434	465	433	445	48,100	148.33
2012-03-30	413	427	413	422	12,500	140.67
2012-03-29	420	421	406	410	20,100	136.67
2012-03-28	418	444	412	428	17,500	142.67
2012-03-27	425	440	410	424	39,400	141.33
2012-03-26	459	459	417	424	89,000	141.33
2012-03-23	495	495	466	467	107,400	155.67
2012-03-22	527	547	464	519	235,500	173
2012-03-21	485	517	464	517	322,800	172.33
2012-03-19	438	463	418	437	137,000	145.67
2012-03-16	480	489	416	430	547,500	143.33
2012-03-15	516	516	516	516	42,300	172
2012-03-14	388	436	388	436	293,600	145.33
2012-03-13	357	362	354	356	12,700	118.67
2012-03-12	356	357	353	353	8,000	117.67
2012-03-09	353	360	349	355	23,800	118.33
2012-03-08	350	350	344	347	18,600	115.67
2012-03-07	357	358	348	348	14,600	116
2012-03-06	356	363	354	357	7,100	119
2012-03-05	349	355	349	354	5,900	118
2012-03-02	349	350	346	348	14,600	116
2012-03-01	363	366	347	351	44,200	117
2012-02-29	372	373	366	369	20,600	123
2012-02-28	373	373	370	372	8,300	124
2012-02-27	372	374	369	374	19,200	124.67
2012-02-24	371	372	369	370	10,500	123.33
2012-02-23	370	373	370	372	9,700	124
2012-02-22	369	370	366	367	6,100	122.33
2012-02-21	365	368	364	368	6,800	122.67
2012-02-20	363	365	361	364	10,300	121.33
2012-02-17	363	364	360	364	8,000	121.33
2012-02-16	362	364	359	362	16,400	120.67
2012-02-15	366	366	362	364	12,900	121.33
2012-02-14	364	366	363	366	3,600	122
2012-02-13	370	371	362	365	19,900	121.67
2012-02-10	363	380	361	374	94,600	124.67
2012-02-09	379	379	379	379	5,200	126.33
2012-02-08	425	472	425	459	37,700	153
2012-02-07	439	439	422	429	7,400	143
2012-02-06	418	444	418	440	10,800	146.67
2012-02-03	407	415	401	415	14,000	138.33
2012-02-02	410	410	409	410	600	136.67
2012-02-01	408	410	405	408	1,900	136
2012-01-31	407	410	405	410	4,700	136.67
2012-01-30	409	410	408	408	3,700	136
2012-01-27	403	410	403	409	3,700	136.33
2012-01-26	405	405	402	402	3,700	134
2012-01-25	404	408	402	408	2,100	136
2012-01-24	406	408	400	402	13,100	134
2012-01-23	402	406	402	405	5,000	135
2012-01-20	400	402	400	402	2,900	134
2012-01-19	402	405	399	405	2,900	135
2012-01-18	400	402	396	402	4,300	134
2012-01-17	400	400	398	398	3,700	132.67
2012-01-16	407	407	398	403	4,500	134.33
2012-01-13	399	404	398	404	2,400	134.67
2012-01-12	398	399	395	399	6,400	133
2012-01-11	405	405	399	402	7,600	134
2012-01-10	415	418	406	406	3,200	135.33
2012-01-06	413	413	407	407	2,000	135.67
2012-01-05	413	415	411	413	2,100	137.67
2012-01-04	417	417	411	412	1,200	137.33

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 [2012年度]

3628 (株)データホライゾンの時系列データ [2012年度]