1. HOME >
  2. 株価時系列 >
  3. 3628 >
  4. 2021年

3628 (株)データホライゾン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,9111,9251,8111,84918,6001,849
2021-12-291,9251,9801,8991,9128,4001,912
2021-12-281,9572,0091,9481,9487,7001,948
2021-12-271,9412,0341,9401,94018,9001,940
2021-12-241,9202,0101,9201,96213,2001,962
2021-12-232,0382,1181,9021,91626,9001,916
2021-12-221,9682,0331,9682,02625,8002,026
2021-12-211,9191,9701,8751,94011,3001,940
2021-12-201,8741,9391,8701,87719,2001,877
2021-12-171,9101,9711,8761,89119,1001,891
2021-12-161,9691,9981,9151,9248,3001,924
2021-12-151,9671,9741,8891,92910,6001,929
2021-12-142,0192,0191,8941,92718,0001,927
2021-12-132,0002,0221,9602,01820,1002,018
2021-12-102,2452,2452,0032,00757,1002,007
2021-12-092,2992,3582,1802,20371,9002,203
2021-12-082,1372,3042,0922,26881,6002,268
2021-12-072,0502,1472,0202,08732,0002,087
2021-12-061,9572,0281,8002,01538,4002,015
2021-12-031,8381,9521,7701,91720,8001,917
2021-12-021,8471,8701,8201,83716,5001,837
2021-12-011,8551,9281,8431,85913,7001,859
2021-11-301,9771,9771,8341,83714,2001,837
2021-11-291,9362,0441,9241,92422,0001,924
2021-11-261,9751,9991,9291,95510,5001,955
2021-11-252,0072,0261,9601,97111,6001,971
2021-11-242,0222,0721,9701,9899,6001,989
2021-11-222,0762,0762,0202,0405,3002,040
2021-11-192,0242,0531,9812,02817,1002,028
2021-11-182,0322,0491,9912,02520,0002,025
2021-11-172,1222,1492,0332,05130,3002,051
2021-11-162,0572,1181,9912,11822,2002,118
2021-11-152,1692,1692,0552,05929,5002,059
2021-11-122,1342,2092,0652,16125,8002,161
2021-11-112,1202,1742,0422,13313,9002,133
2021-11-102,1862,1862,0802,12322,9002,123
2021-11-092,2662,2662,1562,19225,3002,192
2021-11-082,3202,3202,1842,22939,1002,229
2021-11-052,2602,3542,2602,29619,4002,296
2021-11-042,3702,3862,2352,23630,8002,236
2021-11-022,3242,4602,3182,33037,7002,330
2021-11-012,3202,3352,2402,27818,9002,278
2021-10-292,2942,3012,2102,27032,2002,270
2021-10-282,3802,3982,2762,29133,2002,291
2021-10-272,4542,5802,4022,40261,7002,402
2021-10-262,3602,4802,3152,44650,7002,446
2021-10-252,3722,3722,2782,30926,0002,309
2021-10-222,2702,4082,2572,38436,4002,384
2021-10-212,3652,3652,2592,26633,6002,266
2021-10-202,3232,4572,3232,36444,0002,364
2021-10-192,2312,3982,2272,32354,7002,323
2021-10-182,3522,3992,2202,25051,1002,250
2021-10-152,2532,3552,2092,30645,6002,306
2021-10-142,1422,4662,1422,25285,4002,252
2021-10-132,0302,1792,0302,09828,3002,098
2021-10-122,0532,0531,9622,03022,0002,030
2021-10-111,9802,1301,9802,05431,2002,054
2021-10-081,8982,0091,8541,98525,3001,985
2021-10-071,8111,9151,8101,82911,0001,829
2021-10-061,8621,8981,8031,83417,6001,834
2021-10-051,8801,8841,7621,85825,7001,858
2021-10-042,1042,1041,8451,89944,4001,899
2021-10-012,1482,2482,0512,05441,7002,054
2021-09-302,0202,2392,0102,15158,4002,151
2021-09-291,9532,1421,9282,00463,8002,004
2021-09-285,8506,1205,7606,01016,5002,003.33
2021-09-275,8006,1805,6805,94022,8001,980
2021-09-245,6806,0505,6505,88023,5001,960
2021-09-225,6005,7005,4505,58012,0001,860
2021-09-215,3605,8105,3605,70030,8001,900
2021-09-175,5805,8405,4805,76015,6001,920
2021-09-165,7305,7805,4605,68022,5001,893.33
2021-09-155,8205,8405,6305,74016,8001,913.33
2021-09-145,9705,9705,8505,87014,1001,956.67
2021-09-136,0206,2005,8105,89027,7001,963.33
2021-09-105,7206,0505,7205,92018,7001,973.33
2021-09-095,5905,9905,5905,81021,5001,936.67
2021-09-085,5705,7905,3305,69035,7001,896.67
2021-09-075,3005,7005,3005,67041,6001,890
2021-09-065,2805,3605,2005,2207,6001,740
2021-09-035,3205,4705,2105,27020,9001,756.67
2021-09-025,1305,4205,0905,39046,5001,796.67
2021-09-014,6605,4004,6605,33078,6001,776.67
2021-08-314,3104,7504,1904,70038,9001,566.67
2021-08-304,4354,6304,3204,35020,1001,450
2021-08-274,2054,5554,1904,50013,0001,500
2021-08-264,1854,2204,1254,2155,6001,405
2021-08-254,1504,1954,1204,1956,1001,398.33
2021-08-244,0804,2304,0804,1908,6001,396.67
2021-08-234,1204,1754,1004,1302,0001,376.67
2021-08-204,1204,2254,1204,1305,8001,376.67
2021-08-194,0854,1954,0854,1202,5001,373.33
2021-08-184,0704,2154,0354,2153,9001,405
2021-08-174,1154,1904,1104,1402,6001,380
2021-08-164,1254,2404,1254,1456,5001,381.67
2021-08-134,1954,2454,1604,2452,7001,415
2021-08-124,1504,2254,0854,1108,3001,370
2021-08-114,1504,2804,1204,2808,0001,426.67
2021-08-104,0704,1204,0504,0602,6001,353.33
2021-08-064,0854,1854,0654,1402,7001,380
2021-08-054,2204,2204,0754,1054,0001,368.33
2021-08-044,3504,3504,1354,22010,7001,406.67
2021-08-034,1304,1304,0304,0801,9001,360
2021-08-024,0604,1254,0554,1003,7001,366.67
2021-07-304,1204,1404,1004,1001,0001,366.67
2021-07-294,1904,1904,1204,1651,2001,388.33
2021-07-284,1804,1954,1004,1202,9001,373.33
2021-07-274,1904,1904,1154,1453,2001,381.67
2021-07-264,2004,2604,2004,2602,1001,420
2021-07-214,2654,2704,1854,1954,0001,398.33
2021-07-204,2304,3104,2054,2655,1001,421.67
2021-07-194,3004,3654,1704,3355,5001,445
2021-07-164,3154,4004,2604,3402,1001,446.67
2021-07-154,4354,4354,3154,3154,0001,438.33
2021-07-144,3354,5004,3304,4357,5001,478.33
2021-07-134,3004,3354,2754,2753,5001,425
2021-07-124,1904,2804,1804,2151,3001,405
2021-07-094,0704,2004,0704,2002,7001,400
2021-07-084,3554,3554,0554,11517,0001,371.67
2021-07-074,4204,4204,3504,3752,6001,458.33
2021-07-064,4654,4654,3854,4202,0001,473.33
2021-07-054,3954,4554,3954,4552,2001,485
2021-07-024,4404,4804,3954,4353,3001,478.33
2021-07-014,5904,5904,3904,48017,2001,493.33
2021-06-304,7854,7854,5104,67010,2001,556.67
2021-06-294,8304,8554,7354,7909,6001,596.67
2021-06-284,6754,8254,6404,82514,9001,608.33
2021-06-254,5904,7254,5804,71019,5001,570
2021-06-244,8154,8354,4854,51063,4001,503.33
2021-06-234,4804,7604,3054,76079,2001,586.67
2021-06-224,0254,1454,0254,0603,5001,353.33
2021-06-214,0204,0954,0004,0105,5001,336.67
2021-06-184,2954,2954,1604,1603,7001,386.67
2021-06-174,3704,3854,1304,29513,4001,431.67
2021-06-164,4104,4454,3404,4308,2001,476.67
2021-06-154,3654,4754,3104,40512,5001,468.33
2021-06-144,1904,3904,1454,36511,0001,455
2021-06-114,2354,3204,1304,2107,0001,403.33
2021-06-104,0854,3354,0304,27010,2001,423.33
2021-06-094,0854,0904,0004,0903,3001,363.33
2021-06-083,9504,0953,9504,0206,2001,340
2021-06-074,2104,2103,8603,9959,0001,331.67
2021-06-044,1004,1254,0654,0702,1001,356.67
2021-06-034,1604,1604,0504,1405,5001,380
2021-06-024,2104,3704,0554,16015,3001,386.67
2021-06-013,8854,2653,8854,14027,4001,380
2021-05-314,1204,2003,7253,82033,5001,273.33
2021-05-284,4304,4304,0904,19012,0001,396.67
2021-05-274,4004,4054,2304,29010,9001,430
2021-05-264,6404,6404,3904,39010,8001,463.33
2021-05-254,6504,7454,4804,5009,3001,500
2021-05-244,6954,7204,6354,6806,0001,560
2021-05-214,7904,7904,5654,7257,0001,575
2021-05-204,6554,7504,6254,6608,6001,553.33
2021-05-194,3954,6004,3804,55511,8001,518.33
2021-05-184,4504,5404,2504,42515,2001,475
2021-05-174,2004,4704,1654,45018,6001,483.33
2021-05-144,2704,2704,1004,2705,6001,423.33
2021-05-134,2604,4203,9554,28023,3001,426.67
2021-05-124,8704,9904,4704,47020,2001,490
2021-05-114,9005,0204,8505,0109,3001,670
2021-05-105,4305,4304,9155,01011,2001,670
2021-05-075,4105,4905,3805,4201,7001,806.67
2021-05-065,3005,5305,3005,5107,2001,836.67
2021-04-305,6305,6305,3805,4009,2001,800
2021-04-285,4005,6405,4005,56015,1001,853.33
2021-04-275,7505,7505,3605,40022,6001,800
2021-04-265,6005,9005,4705,74025,4001,913.33
2021-04-235,2005,5405,2005,50017,1001,833.33
2021-04-225,1705,2005,0605,1907,2001,730
2021-04-214,9605,1704,9355,15013,4001,716.67
2021-04-204,9204,9654,8804,9654,2001,655
2021-04-194,9904,9904,9154,9302,6001,643.33
2021-04-164,9454,9754,8904,9657,1001,655
2021-04-154,8704,9304,8454,9205,4001,640
2021-04-144,8004,9054,7604,8607,4001,620
2021-04-134,8354,8354,7704,8301,9001,610
2021-04-124,8204,9804,7804,7808,9001,593.33
2021-04-094,6804,7654,6504,7505,4001,583.33
2021-04-084,8004,8004,6554,73010,0001,576.67
2021-04-074,7954,8354,4404,81522,7001,605
2021-04-064,7504,8504,5904,78030,9001,593.33
2021-04-054,6804,7454,5504,74012,6001,580
2021-04-024,4704,7154,3804,68027,4001,560
2021-04-014,2954,8304,2954,40053,8001,466.67
2021-03-314,0504,3354,0504,22516,2001,408.33
2021-03-303,9904,1053,9404,0859,1001,361.67
2021-03-294,0804,0803,9503,9906,2001,330
2021-03-263,9504,1253,9404,0806,9001,360
2021-03-253,8653,9503,7703,91510,3001,305
2021-03-243,9003,9603,8953,9304,5001,310
2021-03-234,0004,0303,8303,90019,7001,300
2021-03-224,0354,0554,0004,0003,6001,333.33
2021-03-193,9654,1103,8704,10511,3001,368.33
2021-03-184,1504,2203,9754,03014,4001,343.33
2021-03-174,2154,2154,0604,1307,7001,376.67
2021-03-164,1504,1754,0054,13513,2001,378.33
2021-03-154,2854,2854,0654,14514,6001,381.67
2021-03-123,9654,2853,8504,28532,0001,428.33
2021-03-113,9004,0253,8254,0058,1001,335
2021-03-103,9253,9753,8703,9006,4001,300
2021-03-093,8854,0403,8003,97024,5001,323.33
2021-03-083,9454,0353,7403,81521,6001,271.67
2021-03-054,0504,0553,8754,01515,0001,338.33
2021-03-044,2854,2854,0304,05032,6001,350
2021-03-034,3104,3604,0254,32520,7001,441.67
2021-03-024,6354,6504,1504,31049,7001,436.67
2021-03-014,6004,6704,1804,28563,8001,428.33
2021-02-264,3154,7954,2004,595108,3001,531.67
2021-02-253,9604,4403,9604,38584,6001,461.67
2021-02-243,9303,9403,8053,85521,5001,285
2021-02-223,8904,0303,7903,95034,4001,316.67
2021-02-193,7353,9603,7353,89051,2001,296.67
2021-02-183,6453,7553,5503,73022,6001,243.33
2021-02-173,6053,7303,5503,68522,8001,228.33
2021-02-163,5253,6853,3803,66043,1001,220
2021-02-153,4103,5553,3203,49533,0001,165
2021-02-123,1403,3553,0253,35040,2001,116.67
2021-02-103,0453,1353,0453,0957,7001,031.67
2021-02-093,0203,0252,9603,0006,1001,000
2021-02-083,0453,0803,0003,0108,1001,003.33
2021-02-052,9913,0652,9913,0452,6001,015
2021-02-043,1203,1202,9812,9916,600997
2021-02-033,0003,1803,0003,12010,0001,040
2021-02-022,9703,0202,9503,0004,6001,000
2021-02-012,9513,0502,9503,0104,4001,003.33
2021-01-293,0003,1852,9602,99612,700998.67
2021-01-283,0503,1052,9703,05518,0001,018.33
2021-01-273,1003,1253,0303,0858,4001,028.33
2021-01-263,1903,1953,0753,09010,2001,030
2021-01-253,1303,2253,1203,1907,7001,063.33
2021-01-223,1403,1603,0803,1258,7001,041.67
2021-01-213,0703,1953,0703,1606,9001,053.33
2021-01-203,1103,1103,0653,0654,5001,021.67
2021-01-193,0653,1503,0303,1105,3001,036.67
2021-01-183,1103,1603,0953,1004,6001,033.33
2021-01-153,2503,2503,0903,09517,7001,031.67
2021-01-143,3353,3353,2503,2507,0001,083.33
2021-01-133,4103,4103,2653,33513,3001,111.67
2021-01-123,3753,5003,3203,41015,0001,136.67
2021-01-083,5153,5153,3403,35516,1001,118.33
2021-01-073,6003,6003,4103,44511,9001,148.33
2021-01-063,6553,6703,5203,5309,2001,176.67
2021-01-053,7303,7303,6053,68010,1001,226.67
2021-01-043,8303,8903,7203,73020,3001,243.33

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