3628 (株)データホライゾンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,405	1,465	1,380	1,463	18,000	487.67
2018-12-27	1,394	1,480	1,365	1,468	13,300	489.33
2018-12-26	1,409	1,409	1,289	1,337	8,600	445.67
2018-12-25	1,310	1,338	1,220	1,259	65,800	419.67
2018-12-21	1,500	1,580	1,470	1,580	9,400	526.67
2018-12-20	1,583	1,598	1,459	1,579	23,500	526.33
2018-12-19	1,599	1,650	1,588	1,603	3,500	534.33
2018-12-18	1,663	1,708	1,556	1,639	11,700	546.33
2018-12-17	1,738	1,799	1,703	1,703	6,100	567.67
2018-12-14	1,800	1,830	1,708	1,738	11,100	579.33
2018-12-13	1,790	1,790	1,740	1,745	1,400	581.67
2018-12-12	1,655	1,750	1,650	1,750	7,800	583.33
2018-12-11	1,665	1,669	1,621	1,655	8,100	551.67
2018-12-10	1,664	1,664	1,601	1,647	9,500	549
2018-12-07	1,700	1,710	1,633	1,664	10,400	554.67
2018-12-06	1,701	1,741	1,635	1,686	10,000	562
2018-12-05	1,708	1,745	1,620	1,726	17,100	575.33
2018-12-04	1,755	1,819	1,718	1,740	6,300	580
2018-12-03	1,801	1,827	1,777	1,795	7,400	598.33
2018-11-30	1,735	1,785	1,704	1,769	12,300	589.67
2018-11-29	1,830	1,830	1,742	1,747	24,300	582.33
2018-11-28	1,873	1,899	1,816	1,836	17,100	612
2018-11-27	1,743	1,955	1,743	1,872	47,300	624
2018-11-26	1,724	1,756	1,711	1,742	3,100	580.67
2018-11-22	1,780	1,795	1,699	1,746	17,700	582
2018-11-21	1,869	1,869	1,750	1,773	24,900	591
2018-11-20	1,809	1,888	1,800	1,871	20,500	623.67
2018-11-19	1,900	1,900	1,806	1,820	14,900	606.67
2018-11-16	1,960	2,029	1,871	1,876	11,800	625.33
2018-11-15	2,061	2,150	1,932	1,989	14,100	663
2018-11-14	2,138	2,188	2,051	2,066	19,600	688.67
2018-11-13	2,091	2,190	1,916	2,153	29,700	717.67
2018-11-12	2,298	2,330	2,050	2,091	28,100	697
2018-11-09	2,290	2,380	2,171	2,300	23,700	766.67
2018-11-08	2,410	2,410	2,277	2,333	52,900	777.67
2018-11-07	2,214	2,480	2,214	2,410	64,400	803.33
2018-11-06	2,180	2,225	2,156	2,199	19,900	733
2018-11-05	2,210	2,210	2,140	2,157	16,900	719
2018-11-02	2,140	2,230	2,130	2,224	13,600	741.33
2018-11-01	2,128	2,238	2,039	2,140	39,600	713.33
2018-10-31	2,100	2,207	2,001	2,178	42,900	726
2018-10-30	1,858	2,035	1,780	1,964	15,700	654.67
2018-10-29	1,913	1,946	1,852	1,938	4,200	646
2018-10-26	2,130	2,130	1,922	1,960	8,100	653.33
2018-10-25	2,007	2,100	1,918	2,083	20,700	694.33
2018-10-24	2,139	2,159	2,105	2,107	11,700	702.33
2018-10-23	2,119	2,159	2,094	2,147	12,400	715.67
2018-10-22	2,065	2,129	2,065	2,114	10,800	704.67
2018-10-19	1,984	2,045	1,984	2,040	14,400	680
2018-10-18	1,970	1,987	1,932	1,974	8,000	658
2018-10-17	1,948	2,002	1,948	1,974	15,000	658
2018-10-16	1,787	1,937	1,731	1,937	26,600	645.67
2018-10-15	1,652	1,775	1,652	1,727	16,900	575.67
2018-10-12	1,621	1,694	1,620	1,685	3,000	561.67
2018-10-11	1,581	1,674	1,581	1,655	4,400	551.67
2018-10-10	1,681	1,700	1,663	1,677	12,000	559
2018-10-09	1,669	1,672	1,610	1,672	6,400	557.33
2018-10-05	1,685	1,691	1,656	1,669	13,400	556.33
2018-10-04	1,635	1,666	1,620	1,666	8,100	555.33
2018-10-03	1,643	1,643	1,611	1,639	8,500	546.33
2018-10-02	1,617	1,623	1,613	1,623	1,900	541
2018-10-01	1,625	1,625	1,608	1,620	2,300	540
2018-09-28	1,628	1,652	1,627	1,627	2,600	542.33
2018-09-27	1,614	1,670	1,614	1,644	6,900	548
2018-09-26	1,584	1,700	1,584	1,627	8,200	542.33
2018-09-25	1,672	1,681	1,556	1,621	12,500	540.33
2018-09-21	1,660	1,700	1,659	1,672	13,800	557.33
2018-09-20	1,605	1,730	1,605	1,693	20,400	564.33
2018-09-19	1,560	1,610	1,537	1,610	7,400	536.67
2018-09-18	1,502	1,563	1,502	1,561	3,200	520.33
2018-09-14	1,553	1,553	1,500	1,513	5,800	504.33
2018-09-13	1,529	1,529	1,488	1,513	2,000	504.33
2018-09-12	1,511	1,529	1,506	1,529	3,300	509.67
2018-09-11	1,523	1,526	1,503	1,526	1,400	508.67
2018-09-10	1,511	1,522	1,482	1,522	3,700	507.33
2018-09-07	1,460	1,472	1,460	1,465	5,400	488.33
2018-09-06	1,513	1,513	1,485	1,490	5,800	496.67
2018-09-05	1,515	1,515	1,513	1,513	1,300	504.33
2018-09-04	1,527	1,567	1,514	1,529	4,700	509.67
2018-09-03	1,516	1,528	1,516	1,527	1,500	509
2018-08-31	1,517	1,537	1,501	1,514	5,000	504.67
2018-08-30	1,541	1,542	1,521	1,521	2,000	507
2018-08-29	1,520	1,558	1,512	1,532	3,300	510.67
2018-08-28	1,563	1,563	1,522	1,538	3,400	512.67
2018-08-27	1,557	1,595	1,557	1,562	4,400	520.67
2018-08-24	1,540	1,567	1,527	1,556	2,800	518.67
2018-08-23	1,479	1,580	1,470	1,549	9,100	516.33
2018-08-22	1,453	1,474	1,435	1,474	2,200	491.33
2018-08-21	1,459	1,470	1,427	1,470	3,800	490
2018-08-20	1,493	1,494	1,456	1,461	3,800	487
2018-08-17	1,453	1,492	1,445	1,475	4,600	491.67
2018-08-16	1,591	1,591	1,460	1,464	15,000	488
2018-08-15	1,555	1,555	1,460	1,520	9,900	506.67
2018-08-14	1,565	1,589	1,557	1,558	5,200	519.33
2018-08-13	1,700	1,700	1,540	1,545	28,000	515
2018-08-10	1,803	1,821	1,663	1,703	99,600	567.67
2018-08-09	2,126	2,180	2,120	2,160	15,000	720
2018-08-08	2,042	2,108	2,013	2,097	4,300	699
2018-08-07	2,062	2,062	2,000	2,001	5,500	667
2018-08-06	2,071	2,095	2,070	2,077	2,600	692.33
2018-08-03	2,144	2,160	2,074	2,096	9,000	698.67
2018-08-02	2,023	2,050	2,022	2,047	2,700	682.33
2018-08-01	2,064	2,084	2,064	2,072	6,300	690.67
2018-07-31	2,111	2,160	2,016	2,064	24,100	688
2018-07-30	1,911	2,158	1,911	2,098	22,900	699.33
2018-07-27	1,886	1,905	1,886	1,905	3,500	635
2018-07-26	1,901	1,916	1,880	1,886	15,100	628.67
2018-07-25	1,889	1,908	1,885	1,891	3,300	630.33
2018-07-24	1,834	1,896	1,820	1,889	4,400	629.67
2018-07-23	1,892	1,895	1,810	1,838	5,600	612.67
2018-07-20	1,903	1,930	1,891	1,891	9,600	630.33
2018-07-19	1,931	1,989	1,919	1,943	4,900	647.67
2018-07-18	1,899	1,903	1,871	1,891	3,800	630.33
2018-07-17	1,897	2,017	1,897	1,898	3,600	632.67
2018-07-13	1,886	1,918	1,886	1,909	5,300	636.33
2018-07-12	1,852	1,931	1,852	1,918	9,800	639.33
2018-07-11	1,926	1,962	1,926	1,932	15,700	644
2018-07-10	2,028	2,054	2,000	2,016	11,200	672
2018-07-09	1,998	2,050	1,969	2,044	6,600	681.33
2018-07-06	1,948	2,000	1,948	1,973	2,000	657.67
2018-07-05	2,049	2,049	1,920	1,948	11,300	649.33
2018-07-04	2,033	2,098	1,932	2,098	9,300	699.33
2018-07-03	2,120	2,120	2,020	2,070	4,300	690
2018-07-02	2,150	2,150	2,095	2,095	2,400	698.33
2018-06-29	2,128	2,146	2,121	2,144	1,700	714.67
2018-06-28	2,197	2,197	2,161	2,162	3,200	720.67
2018-06-27	2,139	2,198	2,139	2,156	3,200	718.67
2018-06-26	2,076	2,197	2,076	2,197	4,000	732.33
2018-06-25	2,214	2,230	2,100	2,154	16,400	718
2018-06-22	2,235	2,270	2,231	2,236	11,500	745.33
2018-06-21	2,239	2,303	2,239	2,302	8,700	767.33
2018-06-20	2,267	2,295	2,200	2,261	7,300	753.67
2018-06-19	2,291	2,326	2,248	2,248	9,900	749.33
2018-06-18	2,374	2,375	2,320	2,323	2,800	774.33
2018-06-15	2,340	2,371	2,340	2,371	10,500	790.33
2018-06-14	2,310	2,336	2,310	2,336	3,000	778.67
2018-06-13	2,303	2,334	2,300	2,310	4,200	770
2018-06-12	2,321	2,344	2,311	2,329	5,100	776.33
2018-06-11	2,346	2,350	2,313	2,321	3,900	773.67
2018-06-08	2,327	2,327	2,301	2,311	1,300	770.33
2018-06-07	2,268	2,301	2,268	2,300	2,200	766.67
2018-06-06	2,287	2,338	2,268	2,268	6,500	756
2018-06-05	2,310	2,368	2,286	2,302	7,900	767.33
2018-06-04	2,275	2,300	2,275	2,281	2,100	760.33
2018-06-01	2,301	2,333	2,270	2,310	5,800	770
2018-05-31	2,325	2,333	2,277	2,301	6,900	767
2018-05-30	2,270	2,327	2,270	2,300	6,300	766.67
2018-05-29	2,328	2,328	2,276	2,320	4,500	773.33
2018-05-28	2,349	2,349	2,315	2,328	3,300	776
2018-05-25	2,422	2,422	2,370	2,388	4,700	796
2018-05-24	2,471	2,471	2,411	2,457	6,500	819
2018-05-23	2,480	2,500	2,461	2,497	7,700	832.33
2018-05-22	2,406	2,487	2,400	2,485	18,400	828.33
2018-05-21	2,315	2,395	2,315	2,395	7,700	798.33
2018-05-18	2,245	2,310	2,212	2,310	5,700	770
2018-05-17	2,204	2,247	2,160	2,245	14,300	748.33
2018-05-16	2,377	2,377	2,282	2,282	14,600	760.67
2018-05-15	2,489	2,489	2,351	2,410	13,600	803.33
2018-05-14	2,441	2,464	2,425	2,439	5,300	813
2018-05-11	2,521	2,521	2,450	2,465	9,800	821.67
2018-05-10	2,525	2,546	2,515	2,518	2,200	839.33
2018-05-09	2,557	2,560	2,505	2,525	4,800	841.67
2018-05-08	2,579	2,585	2,541	2,570	5,900	856.67
2018-05-07	2,530	2,587	2,530	2,579	8,300	859.67
2018-05-02	2,455	2,526	2,451	2,525	8,800	841.67
2018-05-01	2,403	2,450	2,403	2,450	2,100	816.67
2018-04-27	2,429	2,429	2,387	2,424	1,300	808
2018-04-26	2,417	2,425	2,376	2,423	3,400	807.67
2018-04-25	2,359	2,420	2,359	2,420	4,800	806.67
2018-04-24	2,386	2,386	2,351	2,385	1,800	795
2018-04-23	2,329	2,388	2,320	2,384	3,100	794.67
2018-04-20	2,309	2,385	2,303	2,379	6,800	793
2018-04-19	2,333	2,339	2,294	2,339	4,700	779.67
2018-04-18	2,338	2,338	2,301	2,333	4,300	777.67
2018-04-17	2,300	2,374	2,266	2,341	5,100	780.33
2018-04-16	2,404	2,404	2,265	2,301	7,500	767
2018-04-13	2,395	2,397	2,357	2,360	1,700	786.67
2018-04-12	2,282	2,384	2,282	2,379	6,500	793
2018-04-11	2,315	2,343	2,282	2,282	8,300	760.67
2018-04-10	2,374	2,405	2,306	2,315	6,300	771.67
2018-04-09	2,407	2,409	2,309	2,374	7,000	791.33
2018-04-06	2,436	2,449	2,410	2,425	2,600	808.33
2018-04-05	2,391	2,455	2,391	2,436	2,300	812
2018-04-04	2,450	2,450	2,389	2,405	5,100	801.67
2018-04-03	2,420	2,435	2,396	2,407	9,700	802.33
2018-03-30	2,421	2,450	2,421	2,450	1,400	816.67
2018-03-29	2,498	2,498	2,405	2,420	4,500	806.67
2018-03-28	2,393	2,510	2,393	2,406	6,700	802
2018-03-27	2,429	2,490	2,383	2,410	11,400	803.33
2018-03-26	2,521	2,521	2,302	2,450	17,600	816.67
2018-03-23	2,500	2,640	2,451	2,523	37,800	841
2018-03-22	2,570	2,589	2,522	2,546	21,500	848.67
2018-03-20	2,510	2,560	2,499	2,520	26,900	840
2018-03-19	2,463	2,520	2,293	2,504	19,200	834.67
2018-03-16	2,488	2,499	2,466	2,476	4,000	825.33
2018-03-15	2,523	2,523	2,490	2,500	5,000	833.33
2018-03-14	2,499	2,524	2,477	2,524	8,600	841.33
2018-03-13	2,452	2,492	2,451	2,463	3,300	821
2018-03-12	2,525	2,525	2,435	2,471	5,300	823.67
2018-03-09	2,535	2,544	2,498	2,503	7,400	834.33
2018-03-08	2,596	2,596	2,463	2,485	7,600	828.33
2018-03-07	2,525	2,758	2,470	2,511	55,700	837
2018-03-06	2,334	2,550	2,288	2,529	19,500	843
2018-03-05	2,376	2,376	2,281	2,309	11,800	769.67
2018-03-02	2,369	2,405	2,351	2,389	7,500	796.33
2018-03-01	2,431	2,443	2,400	2,419	6,500	806.33
2018-02-28	2,452	2,484	2,405	2,467	12,000	822.33
2018-02-27	2,545	2,545	2,480	2,485	8,400	828.33
2018-02-26	2,540	2,550	2,460	2,550	8,500	850
2018-02-23	2,449	2,474	2,424	2,440	8,100	813.33
2018-02-22	2,491	2,540	2,434	2,449	10,900	816.33
2018-02-21	2,600	2,600	2,457	2,469	19,000	823
2018-02-20	2,404	2,680	2,381	2,504	55,900	834.67
2018-02-19	2,363	2,440	2,321	2,428	15,600	809.33
2018-02-16	2,363	2,363	2,260	2,263	13,700	754.33
2018-02-15	2,122	2,244	2,121	2,163	10,100	721
2018-02-14	2,252	2,252	2,120	2,121	10,900	707
2018-02-13	2,229	2,301	2,229	2,280	10,800	760
2018-02-09	1,985	2,347	1,985	2,320	35,800	773.33
2018-02-08	2,224	2,330	2,112	2,285	23,100	761.67
2018-02-07	2,480	2,480	2,180	2,180	18,500	726.67
2018-02-06	2,221	2,280	2,022	2,180	37,600	726.67
2018-02-05	2,530	2,552	2,400	2,471	17,900	823.67
2018-02-02	2,622	2,646	2,560	2,600	10,900	866.67
2018-02-01	2,582	2,672	2,582	2,651	6,000	883.67
2018-01-31	2,624	2,647	2,560	2,601	15,400	867
2018-01-30	2,622	2,690	2,530	2,626	27,300	875.33
2018-01-29	2,738	2,738	2,605	2,638	33,800	879.33
2018-01-26	2,712	2,799	2,700	2,756	25,700	918.67
2018-01-25	2,787	2,849	2,650	2,762	26,900	920.67
2018-01-24	2,863	2,897	2,790	2,837	20,800	945.67
2018-01-23	2,758	2,950	2,758	2,852	54,800	950.67
2018-01-22	2,720	2,799	2,650	2,736	30,700	912
2018-01-19	2,885	2,885	2,729	2,742	40,100	914
2018-01-18	2,871	2,951	2,851	2,889	27,400	963
2018-01-17	2,787	2,949	2,710	2,892	49,100	964
2018-01-16	2,979	2,990	2,778	2,816	57,500	938.67
2018-01-15	3,000	3,145	2,910	2,932	74,900	977.33
2018-01-12	2,802	2,974	2,762	2,949	68,400	983
2018-01-11	3,020	3,075	2,753	2,900	430,000	966.67
2018-01-10	2,270	2,720	2,269	2,720	321,300	906.67
2018-01-09	2,073	2,220	2,071	2,220	45,500	740
2018-01-05	2,083	2,089	2,055	2,073	26,000	691
2018-01-04	2,085	2,094	2,050	2,092	14,100	697.33

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 [2018年度]

3628 (株)データホライゾンの時系列データ [2018年度]