3628 (株)データホライゾンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	821	836	818	836	7,500	836
2023-12-28	829	852	815	831	19,200	831
2023-12-27	799	827	794	814	77,300	814
2023-12-26	795	805	785	797	13,700	797
2023-12-25	826	841	786	795	15,600	795
2023-12-22	815	848	811	811	20,800	811
2023-12-21	808	808	789	800	18,500	800
2023-12-20	803	815	794	796	7,600	796
2023-12-19	790	810	773	810	24,800	810
2023-12-18	798	798	773	787	26,600	787
2023-12-15	781	817	777	805	24,700	805
2023-12-14	798	803	762	770	32,000	770
2023-12-13	792	805	789	789	11,000	789
2023-12-12	822	826	790	796	13,000	796
2023-12-11	810	838	810	817	15,300	817
2023-12-08	824	828	795	809	40,300	809
2023-12-07	872	878	825	825	40,800	825
2023-12-06	881	895	874	880	17,700	880
2023-12-05	900	907	888	888	9,000	888
2023-12-04	885	917	865	905	19,600	905
2023-12-01	914	914	870	870	28,300	870
2023-11-30	906	934	891	907	33,500	907
2023-11-29	856	919	856	904	44,100	904
2023-11-28	878	883	855	856	28,800	856
2023-11-27	842	880	842	877	39,800	877
2023-11-24	859	859	838	842	11,900	842
2023-11-22	855	858	836	844	19,200	844
2023-11-21	839	861	826	856	20,400	856
2023-11-20	839	853	827	841	23,300	841
2023-11-17	866	867	821	826	59,400	826
2023-11-16	922	942	862	870	103,200	870
2023-11-15	938	962	928	930	36,800	930
2023-11-14	904	939	898	928	36,400	928
2023-11-13	908	915	892	900	28,600	900
2023-11-10	918	921	886	893	50,300	893
2023-11-09	984	984	895	909	128,100	909
2023-11-08	977	1,003	948	969	86,500	969
2023-11-07	996	996	948	965	78,200	965
2023-11-06	998	1,013	982	1,008	50,400	1,008
2023-11-02	920	985	914	975	75,700	975
2023-11-01	963	963	908	912	49,600	912
2023-10-31	918	956	898	950	44,900	950
2023-10-30	945	965	928	928	48,800	928
2023-10-27	888	976	888	970	94,600	970
2023-10-26	910	924	887	888	74,700	888
2023-10-25	949	969	932	934	73,100	934
2023-10-24	949	969	885	957	181,100	957
2023-10-23	998	998	911	936	222,600	936
2023-10-20	994	1,009	964	984	227,500	984
2023-10-19	1,085	1,102	941	1,024	866,200	1,024
2023-10-18	1,415	1,492	1,145	1,145	357,900	1,145
2023-10-17	1,584	1,639	1,373	1,445	133,800	1,445
2023-10-16	1,858	1,858	1,696	1,704	14,300	1,704
2023-10-13	1,952	1,952	1,857	1,861	2,600	1,861
2023-10-12	1,984	1,989	1,912	1,912	5,900	1,912
2023-10-11	2,042	2,046	1,990	1,990	3,200	1,990
2023-10-10	2,024	2,052	1,994	2,049	12,400	2,049
2023-10-06	1,901	2,008	1,901	1,959	13,700	1,959
2023-10-05	1,870	1,930	1,846	1,915	12,300	1,915
2023-10-04	1,916	1,990	1,870	1,870	29,000	1,870
2023-10-03	1,924	2,015	1,924	1,947	11,200	1,947
2023-10-02	2,043	2,043	1,947	1,947	9,600	1,947
2023-09-29	2,040	2,043	2,010	2,043	900	2,043
2023-09-28	1,993	2,009	1,972	2,001	5,100	2,001
2023-09-27	1,991	2,019	1,976	2,004	6,600	2,004
2023-09-26	2,000	2,010	1,962	1,991	11,900	1,991
2023-09-25	2,025	2,044	1,979	2,000	9,200	2,000
2023-09-22	2,000	2,053	1,980	2,045	13,200	2,045
2023-09-21	2,056	2,066	1,962	1,980	22,700	1,980
2023-09-20	2,002	2,108	2,002	2,077	14,700	2,077
2023-09-19	2,028	2,041	1,971	2,015	27,800	2,015
2023-09-15	2,112	2,138	2,040	2,049	18,200	2,049
2023-09-14	2,120	2,132	2,080	2,125	9,600	2,125
2023-09-13	2,188	2,219	2,124	2,130	8,700	2,130
2023-09-12	2,142	2,210	2,111	2,200	9,600	2,200
2023-09-11	2,270	2,270	2,190	2,191	11,100	2,191
2023-09-08	2,209	2,258	2,132	2,220	21,500	2,220
2023-09-07	2,288	2,288	2,227	2,250	4,300	2,250
2023-09-06	2,348	2,350	2,284	2,288	19,000	2,288
2023-09-05	2,226	2,494	2,226	2,344	36,200	2,344
2023-09-04	2,325	2,325	2,200	2,230	20,200	2,230
2023-09-01	2,340	2,340	2,278	2,282	7,500	2,282
2023-08-31	2,281	2,340	2,275	2,340	5,700	2,340
2023-08-30	2,301	2,335	2,280	2,280	6,800	2,280
2023-08-29	2,266	2,306	2,266	2,300	1,800	2,300
2023-08-28	2,314	2,326	2,255	2,255	8,500	2,255
2023-08-25	2,314	2,349	2,269	2,319	9,400	2,319
2023-08-24	2,357	2,369	2,302	2,315	6,600	2,315
2023-08-23	2,337	2,387	2,334	2,357	5,200	2,357
2023-08-22	2,400	2,419	2,331	2,395	6,200	2,395
2023-08-21	2,306	2,393	2,290	2,393	4,400	2,393
2023-08-18	2,360	2,390	2,301	2,310	6,200	2,310
2023-08-17	2,478	2,478	2,245	2,373	14,400	2,373
2023-08-16	2,567	2,567	2,428	2,428	8,100	2,428
2023-08-15	2,531	2,576	2,480	2,521	9,000	2,521
2023-08-14	2,656	2,656	2,433	2,521	8,600	2,521
2023-08-10	2,812	2,812	2,601	2,666	18,900	2,666
2023-08-09	2,818	2,818	2,762	2,762	6,700	2,762
2023-08-08	2,830	2,835	2,795	2,818	7,600	2,818
2023-08-07	2,721	2,830	2,721	2,830	3,200	2,830
2023-08-04	2,686	2,780	2,668	2,770	16,000	2,770
2023-08-03	2,638	2,696	2,638	2,669	5,900	2,669
2023-08-02	2,690	2,716	2,652	2,652	5,400	2,652
2023-08-01	2,746	2,746	2,642	2,709	6,600	2,709
2023-07-31	2,677	2,773	2,677	2,706	10,100	2,706
2023-07-28	2,671	2,716	2,633	2,677	6,000	2,677
2023-07-27	2,590	2,659	2,577	2,648	6,000	2,648
2023-07-26	2,626	2,666	2,615	2,615	4,400	2,615
2023-07-25	2,610	2,670	2,600	2,646	8,300	2,646
2023-07-24	2,630	2,645	2,550	2,643	4,400	2,643
2023-07-21	2,591	2,630	2,559	2,630	5,900	2,630
2023-07-20	2,577	2,646	2,565	2,590	7,600	2,590
2023-07-19	2,513	2,577	2,500	2,546	12,800	2,546
2023-07-18	2,494	2,540	2,432	2,500	8,800	2,500
2023-07-14	2,443	2,521	2,393	2,481	3,400	2,481
2023-07-13	2,498	2,504	2,356	2,442	4,000	2,442
2023-07-12	2,352	2,394	2,301	2,348	9,800	2,348
2023-07-11	2,395	2,495	2,351	2,351	9,200	2,351
2023-07-10	2,378	2,495	2,348	2,388	7,800	2,388
2023-07-07	2,500	2,500	2,350	2,390	16,700	2,390
2023-07-06	2,628	2,628	2,505	2,508	12,200	2,508
2023-07-05	2,580	2,661	2,502	2,660	7,500	2,660
2023-07-04	2,620	2,684	2,592	2,600	5,900	2,600
2023-07-03	2,873	2,878	2,649	2,700	23,400	2,700
2023-06-30	2,900	2,920	2,854	2,872	6,500	2,872
2023-06-29	2,900	2,900	2,877	2,900	1,800	2,900
2023-06-28	2,909	2,920	2,859	2,918	6,300	2,918
2023-06-27	2,858	2,905	2,843	2,905	6,600	2,905
2023-06-26	2,840	2,898	2,818	2,890	5,200	2,890
2023-06-23	2,862	2,910	2,849	2,861	12,400	2,861
2023-06-22	2,865	2,896	2,827	2,830	7,100	2,830
2023-06-21	2,830	2,898	2,825	2,890	17,200	2,890
2023-06-20	2,864	2,872	2,800	2,829	8,900	2,829
2023-06-19	2,766	2,873	2,766	2,858	15,100	2,858
2023-06-16	2,723	2,765	2,712	2,748	3,400	2,748
2023-06-15	2,742	2,770	2,715	2,741	3,000	2,741
2023-06-14	2,787	2,799	2,750	2,750	5,400	2,750
2023-06-13	2,742	2,799	2,741	2,787	7,300	2,787
2023-06-12	2,725	2,752	2,681	2,694	7,200	2,694
2023-06-09	2,755	2,783	2,672	2,739	12,900	2,739
2023-06-08	2,652	2,735	2,621	2,735	12,700	2,735
2023-06-07	2,589	2,658	2,555	2,653	11,300	2,653
2023-06-06	2,543	2,559	2,523	2,559	3,700	2,559
2023-06-05	2,559	2,570	2,508	2,570	6,500	2,570
2023-06-02	2,535	2,575	2,525	2,529	8,200	2,529
2023-06-01	2,530	2,588	2,524	2,534	8,000	2,534
2023-05-31	2,615	2,615	2,560	2,590	4,800	2,590
2023-05-30	2,665	2,665	2,600	2,615	4,600	2,615
2023-05-29	2,680	2,699	2,610	2,640	10,400	2,640
2023-05-26	2,600	2,659	2,578	2,630	8,500	2,630
2023-05-25	2,620	2,620	2,549	2,600	5,200	2,600
2023-05-24	2,581	2,622	2,575	2,620	8,200	2,620
2023-05-23	2,519	2,670	2,519	2,580	19,900	2,580
2023-05-22	2,570	2,570	2,478	2,494	6,800	2,494
2023-05-19	2,535	2,573	2,518	2,550	12,100	2,550
2023-05-18	2,488	2,545	2,485	2,509	6,700	2,509
2023-05-17	2,460	2,534	2,436	2,501	12,000	2,501
2023-05-16	2,443	2,498	2,429	2,457	16,000	2,457
2023-05-15	2,470	2,470	2,358	2,411	17,300	2,411
2023-05-12	2,224	2,440	2,224	2,397	30,200	2,397
2023-05-11	2,237	2,237	2,184	2,224	10,600	2,224
2023-05-10	2,252	2,257	2,132	2,164	17,800	2,164
2023-05-09	2,208	2,270	2,208	2,230	10,200	2,230
2023-05-08	2,287	2,287	2,194	2,208	19,500	2,208
2023-05-02	2,319	2,320	2,234	2,242	11,600	2,242
2023-05-01	2,385	2,385	2,312	2,329	6,800	2,329
2023-04-28	2,385	2,425	2,327	2,372	19,800	2,372
2023-04-27	2,411	2,411	2,313	2,335	11,200	2,335
2023-04-26	2,407	2,445	2,368	2,410	12,700	2,410
2023-04-25	2,327	2,390	2,289	2,357	18,000	2,357
2023-04-24	2,455	2,478	2,290	2,304	28,500	2,304
2023-04-21	2,646	2,656	2,408	2,445	33,200	2,445
2023-04-20	2,645	2,720	2,645	2,645	13,800	2,645
2023-04-19	2,629	2,685	2,573	2,649	16,900	2,649
2023-04-18	2,851	2,853	2,616	2,628	33,000	2,628
2023-04-17	2,931	2,931	2,850	2,863	15,800	2,863
2023-04-14	2,962	2,962	2,897	2,899	5,400	2,899
2023-04-13	2,890	2,979	2,885	2,912	14,000	2,912
2023-04-12	2,936	3,025	2,862	2,917	29,700	2,917
2023-04-11	2,955	2,992	2,900	2,905	17,000	2,905
2023-04-10	2,966	2,985	2,918	2,940	13,100	2,940
2023-04-07	2,977	2,995	2,880	2,916	10,200	2,916
2023-04-06	2,874	3,035	2,874	2,946	26,200	2,946
2023-04-05	2,820	2,961	2,789	2,901	32,400	2,901
2023-04-04	2,833	2,879	2,797	2,820	8,300	2,820
2023-04-03	2,847	2,906	2,816	2,860	16,600	2,860
2023-03-31	2,880	2,900	2,797	2,797	15,800	2,797
2023-03-30	2,875	2,875	2,770	2,830	7,800	2,830
2023-03-29	2,876	2,907	2,841	2,875	17,800	2,875
2023-03-28	2,967	2,967	2,818	2,826	13,700	2,826
2023-03-27	2,951	2,951	2,903	2,941	3,400	2,941
2023-03-24	2,954	2,964	2,834	2,964	14,400	2,964
2023-03-23	2,881	2,980	2,872	2,954	11,700	2,954
2023-03-22	2,695	2,879	2,695	2,879	18,500	2,879
2023-03-20	2,817	2,817	2,702	2,725	17,300	2,725
2023-03-17	2,798	2,828	2,768	2,780	9,700	2,780
2023-03-16	2,776	2,807	2,689	2,714	6,400	2,714
2023-03-15	2,817	2,878	2,725	2,776	17,600	2,776
2023-03-14	2,613	2,834	2,570	2,792	24,500	2,792
2023-03-13	2,568	2,662	2,539	2,613	13,600	2,613
2023-03-10	2,642	2,645	2,536	2,568	17,400	2,568
2023-03-09	2,638	2,684	2,590	2,640	20,900	2,640
2023-03-08	2,628	2,749	2,583	2,688	15,700	2,688
2023-03-07	2,610	2,689	2,578	2,660	23,100	2,660
2023-03-06	2,607	2,622	2,591	2,610	13,800	2,610
2023-03-03	2,576	2,614	2,540	2,604	11,500	2,604
2023-03-02	2,552	2,586	2,522	2,556	4,000	2,556
2023-03-01	2,584	2,584	2,530	2,565	10,200	2,565
2023-02-28	2,591	2,591	2,530	2,568	11,400	2,568
2023-02-27	2,503	2,608	2,497	2,593	17,500	2,593
2023-02-24	2,537	2,561	2,488	2,543	13,600	2,543
2023-02-22	2,540	2,540	2,485	2,487	6,900	2,487
2023-02-21	2,500	2,647	2,500	2,535	26,100	2,535
2023-02-20	2,546	2,546	2,492	2,492	7,900	2,492
2023-02-17	2,515	2,549	2,440	2,520	27,600	2,520
2023-02-16	2,420	2,537	2,419	2,520	18,600	2,520
2023-02-15	2,361	2,441	2,361	2,381	12,200	2,381
2023-02-14	2,386	2,392	2,352	2,361	1,500	2,361
2023-02-13	2,320	2,394	2,289	2,336	8,400	2,336
2023-02-10	2,397	2,397	2,320	2,320	9,500	2,320
2023-02-09	2,330	2,400	2,290	2,397	13,200	2,397
2023-02-08	2,363	2,413	2,340	2,380	14,700	2,380
2023-02-07	2,290	2,356	2,290	2,340	12,200	2,340
2023-02-06	2,378	2,378	2,280	2,290	16,200	2,290
2023-02-03	2,398	2,400	2,311	2,337	11,800	2,337
2023-02-02	2,447	2,460	2,363	2,398	12,500	2,398
2023-02-01	2,392	2,424	2,361	2,399	14,800	2,399
2023-01-31	2,391	2,458	2,391	2,438	18,100	2,438
2023-01-30	2,409	2,415	2,343	2,351	13,300	2,351
2023-01-27	2,420	2,471	2,390	2,406	18,100	2,406
2023-01-26	2,435	2,435	2,370	2,395	8,700	2,395
2023-01-25	2,462	2,528	2,432	2,479	14,800	2,479
2023-01-24	2,499	2,509	2,399	2,412	22,800	2,412
2023-01-23	2,432	2,475	2,390	2,473	34,700	2,473
2023-01-20	2,245	2,353	2,245	2,314	24,300	2,314
2023-01-19	2,294	2,306	2,234	2,234	14,400	2,234
2023-01-18	2,300	2,377	2,265	2,294	14,300	2,294
2023-01-17	2,283	2,306	2,229	2,235	17,700	2,235
2023-01-16	2,319	2,344	2,273	2,283	2,700	2,283
2023-01-13	2,360	2,474	2,334	2,350	16,900	2,350
2023-01-12	2,420	2,455	2,365	2,368	23,300	2,368
2023-01-11	2,254	2,410	2,243	2,408	17,000	2,408
2023-01-10	2,270	2,319	2,212	2,231	12,400	2,231
2023-01-06	2,298	2,298	2,229	2,231	11,000	2,231
2023-01-05	2,329	2,348	2,254	2,254	19,300	2,254
2023-01-04	2,430	2,430	2,307	2,329	22,600	2,329

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 [2023年度]

3628 (株)データホライゾンの時系列データ [2023年度]