3628 (株)データホライゾンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,915	2,915	2,850	2,858	33,300	952.67
2019-12-27	2,923	2,923	2,890	2,903	23,800	967.67
2019-12-26	2,800	2,924	2,800	2,918	21,900	972.67
2019-12-25	2,800	2,819	2,787	2,805	8,200	935
2019-12-24	2,833	2,833	2,736	2,786	3,800	928.67
2019-12-23	2,780	2,830	2,767	2,800	11,000	933.33
2019-12-20	2,798	2,835	2,781	2,781	8,300	927
2019-12-19	2,809	2,847	2,799	2,800	1,900	933.33
2019-12-18	2,806	2,827	2,799	2,827	12,400	942.33
2019-12-17	2,847	2,847	2,809	2,809	1,600	936.33
2019-12-16	2,798	2,843	2,798	2,833	3,000	944.33
2019-12-13	2,857	2,857	2,790	2,818	4,000	939.33
2019-12-12	2,871	2,871	2,842	2,857	1,800	952.33
2019-12-11	2,854	2,879	2,842	2,844	3,100	948
2019-12-10	2,859	2,880	2,857	2,880	1,200	960
2019-12-09	2,879	2,884	2,860	2,860	3,200	953.33
2019-12-06	2,867	2,880	2,850	2,880	3,600	960
2019-12-05	2,830	2,863	2,818	2,842	4,200	947.33
2019-12-04	2,799	2,829	2,787	2,829	6,300	943
2019-12-03	2,798	2,802	2,778	2,783	4,600	927.67
2019-12-02	2,790	2,790	2,751	2,787	400	929
2019-11-29	2,771	2,777	2,770	2,774	1,400	924.67
2019-11-28	2,791	2,799	2,790	2,790	2,000	930
2019-11-27	2,786	2,805	2,777	2,792	6,000	930.67
2019-11-26	2,740	2,757	2,732	2,755	4,000	918.33
2019-11-25	2,713	2,738	2,713	2,737	2,300	912.33
2019-11-22	2,754	2,769	2,686	2,691	11,300	897
2019-11-21	2,740	2,754	2,736	2,754	6,000	918
2019-11-20	2,708	2,754	2,708	2,721	4,600	907
2019-11-19	2,764	2,764	2,699	2,708	700	902.67
2019-11-18	2,781	2,781	2,680	2,723	1,600	907.67
2019-11-15	2,785	2,787	2,738	2,738	3,300	912.67
2019-11-14	2,788	2,789	2,768	2,788	1,400	929.33
2019-11-13	2,764	2,792	2,757	2,788	23,700	929.33
2019-11-12	2,783	2,789	2,769	2,769	1,400	923
2019-11-11	2,680	2,789	2,680	2,780	3,300	926.67
2019-11-08	2,793	2,793	2,675	2,680	7,700	893.33
2019-11-07	2,668	2,745	2,668	2,725	3,000	908.33
2019-11-06	2,629	2,750	2,629	2,675	2,700	891.67
2019-11-05	2,681	2,681	2,631	2,648	800	882.67
2019-11-01	2,645	2,679	2,645	2,662	1,100	887.33
2019-10-31	2,718	2,727	2,675	2,676	1,200	892
2019-10-30	2,762	2,762	2,718	2,718	600	906
2019-10-29	2,791	2,791	2,712	2,712	2,200	904
2019-10-28	2,748	2,800	2,748	2,757	2,500	919
2019-10-25	2,711	2,746	2,704	2,704	600	901.33
2019-10-24	2,790	2,811	2,705	2,716	4,000	905.33
2019-10-23	2,712	2,838	2,712	2,792	17,900	930.67
2019-10-21	2,670	2,744	2,665	2,695	6,100	898.33
2019-10-18	2,585	2,710	2,585	2,688	9,900	896
2019-10-17	2,550	2,600	2,453	2,585	9,800	861.67
2019-10-16	2,610	2,610	2,552	2,565	1,900	855
2019-10-15	2,611	2,657	2,540	2,611	3,000	870.33
2019-10-11	2,674	2,675	2,555	2,561	9,800	853.67
2019-10-10	2,774	2,774	2,671	2,673	2,300	891
2019-10-09	2,781	2,802	2,756	2,756	5,200	918.67
2019-10-08	2,799	2,816	2,771	2,799	10,300	933
2019-10-07	2,818	2,818	2,760	2,794	13,800	931.33
2019-10-04	2,729	2,829	2,654	2,816	30,300	938.67
2019-10-03	2,788	2,820	2,759	2,807	41,500	935.67
2019-10-02	2,408	2,789	2,370	2,766	40,700	922
2019-10-01	2,576	2,599	2,370	2,458	36,500	819.33
2019-09-30	2,678	2,680	2,507	2,575	25,800	858.33
2019-09-27	2,699	2,704	2,677	2,677	5,300	892.33
2019-09-26	2,678	2,704	2,678	2,699	4,100	899.67
2019-09-25	2,716	2,716	2,691	2,702	2,500	900.67
2019-09-24	2,719	2,720	2,679	2,692	6,700	897.33
2019-09-20	2,700	2,719	2,682	2,700	10,000	900
2019-09-19	2,685	2,715	2,667	2,690	8,100	896.67
2019-09-18	2,610	2,665	2,610	2,662	5,000	887.33
2019-09-17	2,552	2,604	2,552	2,604	4,400	868
2019-09-13	2,610	2,610	2,571	2,574	4,900	858
2019-09-12	2,562	2,596	2,548	2,577	5,100	859
2019-09-11	2,529	2,582	2,513	2,561	6,700	853.67
2019-09-10	2,604	2,619	2,512	2,529	25,800	843
2019-09-09	2,687	2,687	2,585	2,601	11,600	867
2019-09-06	2,719	2,719	2,641	2,658	21,400	886
2019-09-05	2,701	2,742	2,701	2,719	10,900	906.33
2019-09-04	2,820	2,831	2,633	2,665	28,300	888.33
2019-09-03	2,738	2,905	2,738	2,788	41,100	929.33
2019-09-02	2,950	2,950	2,729	2,731	79,900	910.33
2019-08-30	2,917	2,991	2,867	2,990	46,900	996.67
2019-08-29	2,979	2,980	2,861	2,876	42,700	958.67
2019-08-28	2,935	2,981	2,855	2,979	39,200	993
2019-08-27	2,855	2,965	2,855	2,949	43,200	983
2019-08-26	2,856	2,874	2,750	2,843	15,800	947.67
2019-08-23	2,915	2,975	2,885	2,932	29,900	977.33
2019-08-22	2,823	2,966	2,803	2,954	41,800	984.67
2019-08-21	2,872	2,872	2,804	2,804	12,800	934.67
2019-08-20	2,779	2,911	2,779	2,875	45,100	958.33
2019-08-19	2,657	2,779	2,570	2,771	23,700	923.67
2019-08-16	2,839	2,839	2,681	2,681	29,700	893.67
2019-08-15	2,800	2,800	2,750	2,793	9,300	931
2019-08-14	2,841	2,864	2,809	2,833	26,500	944.33
2019-08-13	2,796	2,835	2,793	2,806	8,200	935.33
2019-08-09	2,774	2,863	2,731	2,846	32,800	948.67
2019-08-08	2,817	2,817	2,744	2,745	20,100	915
2019-08-07	2,852	2,870	2,805	2,805	12,100	935
2019-08-06	2,768	2,893	2,705	2,852	31,600	950.67
2019-08-05	2,806	2,840	2,785	2,797	39,600	932.33
2019-08-02	2,863	2,880	2,850	2,856	8,200	952
2019-08-01	2,861	2,875	2,847	2,863	5,200	954.33
2019-07-31	2,877	2,894	2,859	2,876	8,300	958.67
2019-07-30	2,887	2,889	2,822	2,839	9,000	946.33
2019-07-29	2,881	2,900	2,832	2,887	15,800	962.33
2019-07-26	2,889	2,932	2,826	2,831	26,000	943.67
2019-07-25	2,826	2,930	2,816	2,928	76,500	976
2019-07-24	2,849	2,849	2,810	2,810	16,400	936.67
2019-07-23	2,818	2,880	2,804	2,851	24,100	950.33
2019-07-22	2,750	2,830	2,745	2,788	30,400	929.33
2019-07-19	2,746	2,852	2,746	2,808	22,500	936
2019-07-18	2,752	2,829	2,740	2,745	19,500	915
2019-07-17	2,777	2,825	2,771	2,791	17,100	930.33
2019-07-16	2,750	2,831	2,750	2,800	20,000	933.33
2019-07-12	2,702	2,800	2,701	2,739	9,900	913
2019-07-11	2,830	2,858	2,680	2,680	31,000	893.33
2019-07-10	2,850	2,888	2,811	2,816	24,500	938.67
2019-07-09	2,777	2,888	2,754	2,888	43,500	962.67
2019-07-08	2,840	2,880	2,805	2,821	38,700	940.33
2019-07-05	2,750	2,820	2,640	2,800	24,000	933.33
2019-07-04	2,602	2,718	2,520	2,718	26,100	906
2019-07-03	2,637	2,648	2,602	2,636	7,700	878.67
2019-07-02	2,541	2,620	2,541	2,615	10,600	871.67
2019-07-01	2,540	2,580	2,530	2,560	12,500	853.33
2019-06-28	2,280	2,500	2,275	2,490	26,200	830
2019-06-27	2,326	2,396	2,296	2,298	8,100	766
2019-06-26	2,375	2,375	2,314	2,326	2,900	775.33
2019-06-25	2,298	2,378	2,282	2,333	6,200	777.67
2019-06-24	2,351	2,390	2,287	2,330	13,300	776.67
2019-06-21	2,380	2,400	2,344	2,362	17,400	787.33
2019-06-20	2,225	2,370	2,225	2,364	17,700	788
2019-06-19	2,243	2,252	2,180	2,227	8,900	742.33
2019-06-18	2,272	2,315	2,234	2,239	8,100	746.33
2019-06-17	2,247	2,321	2,234	2,271	11,800	757
2019-06-14	2,228	2,228	2,177	2,199	3,600	733
2019-06-13	2,121	2,250	2,121	2,198	12,600	732.67
2019-06-12	2,213	2,213	2,100	2,120	18,300	706.67
2019-06-11	2,240	2,240	2,200	2,210	3,400	736.67
2019-06-10	2,329	2,329	2,257	2,278	7,800	759.33
2019-06-07	2,300	2,348	2,297	2,329	4,900	776.33
2019-06-06	2,271	2,329	2,271	2,323	6,900	774.33
2019-06-05	2,275	2,280	2,250	2,270	4,600	756.67
2019-06-04	2,173	2,275	2,173	2,262	6,300	754
2019-06-03	2,200	2,293	2,171	2,176	9,100	725.33
2019-05-31	2,235	2,323	2,215	2,215	23,500	738.33
2019-05-30	2,215	2,235	2,199	2,235	9,800	745
2019-05-29	2,119	2,215	2,068	2,200	20,400	733.33
2019-05-28	2,100	2,224	2,099	2,160	17,200	720
2019-05-27	1,937	2,099	1,937	2,099	15,300	699.67
2019-05-24	1,955	1,964	1,933	1,945	1,600	648.33
2019-05-23	1,902	1,962	1,901	1,946	6,300	648.67
2019-05-22	1,907	1,907	1,889	1,905	2,100	635
2019-05-21	1,944	1,944	1,896	1,907	3,300	635.67
2019-05-20	1,945	1,945	1,923	1,945	2,200	648.33
2019-05-17	1,944	1,945	1,903	1,945	1,700	648.33
2019-05-16	1,970	1,970	1,909	1,940	5,400	646.67
2019-05-15	1,692	1,998	1,587	1,976	18,900	658.67
2019-05-14	1,891	1,970	1,891	1,932	6,500	644
2019-05-13	1,954	1,999	1,920	1,990	7,500	663.33
2019-05-10	1,929	1,960	1,910	1,954	1,800	651.33
2019-05-09	1,997	1,997	1,915	1,929	5,500	643
2019-05-08	1,978	2,000	1,863	1,999	9,700	666.33
2019-05-07	1,975	1,999	1,940	1,994	8,500	664.67
2019-04-26	1,900	1,975	1,900	1,975	13,400	658.33
2019-04-25	1,823	1,940	1,823	1,940	9,400	646.67
2019-04-24	1,781	1,860	1,781	1,860	8,200	620
2019-04-23	1,800	1,800	1,771	1,781	3,300	593.67
2019-04-22	1,797	1,836	1,795	1,801	3,300	600.33
2019-04-19	1,798	1,810	1,798	1,798	1,500	599.33
2019-04-18	1,809	1,820	1,791	1,800	3,600	600
2019-04-17	1,790	1,850	1,790	1,800	3,200	600
2019-04-16	1,811	1,832	1,771	1,830	1,000	610
2019-04-15	1,796	1,840	1,763	1,840	4,800	613.33
2019-04-12	1,827	1,827	1,780	1,790	5,800	596.67
2019-04-11	1,842	1,843	1,810	1,828	4,000	609.33
2019-04-10	1,889	1,889	1,849	1,882	2,200	627.33
2019-04-09	1,859	1,898	1,821	1,892	2,900	630.67
2019-04-08	1,883	1,899	1,880	1,899	1,700	633
2019-04-05	1,886	1,935	1,886	1,910	1,400	636.67
2019-04-04	1,935	1,945	1,910	1,917	5,600	639
2019-04-03	1,919	1,938	1,888	1,934	4,700	644.67
2019-04-02	1,896	1,928	1,894	1,915	4,600	638.33
2019-04-01	1,844	1,895	1,844	1,894	5,700	631.33
2019-03-29	1,843	1,846	1,811	1,844	4,700	614.67
2019-03-28	1,818	1,820	1,802	1,808	2,100	602.67
2019-03-27	1,835	1,869	1,835	1,850	1,200	616.67
2019-03-26	1,852	1,869	1,826	1,835	9,800	611.67
2019-03-25	1,816	1,919	1,816	1,852	7,600	617.33
2019-03-22	1,796	1,877	1,796	1,856	8,100	618.67
2019-03-20	1,787	1,822	1,780	1,820	3,400	606.67
2019-03-19	1,806	1,824	1,796	1,796	1,900	598.67
2019-03-18	1,832	1,835	1,808	1,833	3,900	611
2019-03-15	1,798	1,829	1,791	1,817	5,000	605.67
2019-03-14	1,799	1,812	1,794	1,794	1,400	598
2019-03-13	1,820	1,820	1,788	1,799	4,300	599.67
2019-03-12	1,801	1,833	1,800	1,822	3,900	607.33
2019-03-11	1,805	1,842	1,765	1,790	5,900	596.67
2019-03-08	1,813	1,831	1,760	1,805	15,400	601.67
2019-03-07	1,800	1,829	1,780	1,811	7,600	603.67
2019-03-06	1,800	1,811	1,796	1,811	2,000	603.67
2019-03-05	1,820	1,839	1,755	1,811	15,400	603.67
2019-03-04	1,870	1,870	1,806	1,850	9,200	616.67
2019-03-01	1,834	1,877	1,800	1,870	6,100	623.33
2019-02-28	1,893	1,893	1,830	1,830	9,800	610
2019-02-27	1,834	1,896	1,834	1,870	11,400	623.33
2019-02-26	1,821	1,861	1,789	1,824	10,000	608
2019-02-25	1,900	1,900	1,789	1,828	30,600	609.33
2019-02-22	2,023	2,023	1,821	1,901	46,700	633.67
2019-02-21	2,010	2,048	2,009	2,023	5,400	674.33
2019-02-20	2,042	2,050	1,993	2,037	10,100	679
2019-02-19	2,043	2,069	1,972	2,018	22,100	672.67
2019-02-18	2,024	2,074	2,000	2,061	21,000	687
2019-02-15	1,850	2,025	1,835	2,025	52,100	675
2019-02-14	1,869	1,872	1,801	1,850	7,700	616.67
2019-02-13	1,796	1,886	1,796	1,869	13,100	623
2019-02-12	1,735	1,829	1,710	1,820	14,700	606.67
2019-02-08	1,689	1,757	1,638	1,735	9,600	578.33
2019-02-07	1,791	1,800	1,758	1,761	13,300	587
2019-02-06	1,753	1,799	1,730	1,794	11,300	598
2019-02-05	1,759	1,759	1,707	1,754	9,700	584.67
2019-02-04	1,783	1,783	1,719	1,759	4,900	586.33
2019-02-01	1,779	1,795	1,764	1,777	10,800	592.33
2019-01-31	1,763	1,782	1,740	1,779	5,700	593
2019-01-30	1,783	1,821	1,716	1,773	17,900	591
2019-01-29	1,871	1,871	1,771	1,823	11,800	607.67
2019-01-28	1,924	1,925	1,850	1,871	16,100	623.67
2019-01-25	1,900	1,950	1,864	1,929	24,700	643
2019-01-24	1,823	1,930	1,823	1,895	28,600	631.67
2019-01-23	1,800	1,825	1,768	1,820	6,100	606.67
2019-01-22	1,801	1,850	1,800	1,806	13,600	602
2019-01-21	1,815	1,815	1,785	1,801	7,700	600.33
2019-01-18	1,845	1,853	1,800	1,815	8,700	605
2019-01-17	1,847	1,863	1,770	1,845	15,900	615
2019-01-16	1,879	1,899	1,830	1,850	12,500	616.67
2019-01-15	1,843	1,920	1,827	1,878	20,800	626
2019-01-11	1,880	1,899	1,781	1,883	31,100	627.67
2019-01-10	1,777	1,870	1,684	1,868	26,100	622.67
2019-01-09	1,797	1,805	1,726	1,752	14,900	584
2019-01-08	1,688	1,840	1,688	1,769	31,300	589.67
2019-01-07	1,566	1,731	1,498	1,728	25,600	576
2019-01-04	1,500	1,580	1,448	1,498	7,400	499.33

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 [2019年度]

3628 (株)データホライゾンの時系列データ [2019年度]