3905 データセクション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,978 | 1,999 | 1,893 | 1,927 | 2,444,700 | 1,927 |
| 2025-10-30 | 1,715 | 2,080 | 1,705 | 1,915 | 7,257,200 | 1,915 |
| 2025-10-29 | 1,749 | 1,785 | 1,671 | 1,710 | 1,295,000 | 1,710 |
| 2025-10-28 | 1,777 | 1,857 | 1,725 | 1,735 | 1,304,500 | 1,735 |
| 2025-10-27 | 1,850 | 1,905 | 1,811 | 1,821 | 2,325,400 | 1,821 |
| 2025-10-24 | 1,709 | 1,872 | 1,709 | 1,816 | 3,985,100 | 1,816 |
| 2025-10-23 | 1,722 | 1,793 | 1,680 | 1,691 | 2,856,600 | 1,691 |
| 2025-10-22 | 1,571 | 1,855 | 1,560 | 1,728 | 6,365,300 | 1,728 |
| 2025-10-21 | 1,481 | 1,725 | 1,481 | 1,634 | 5,355,700 | 1,634 |
| 2025-10-20 | 1,567 | 1,593 | 1,451 | 1,478 | 2,739,700 | 1,478 |
| 2025-10-17 | 1,620 | 1,989 | 1,507 | 1,553 | 11,781,800 | 1,553 |
| 2025-10-16 | 1,524 | 1,596 | 1,473 | 1,594 | 2,278,900 | 1,594 |
| 2025-10-15 | 1,516 | 1,544 | 1,465 | 1,513 | 1,914,100 | 1,513 |
| 2025-10-14 | 1,428 | 1,680 | 1,425 | 1,556 | 7,355,600 | 1,556 |
| 2025-10-10 | 1,557 | 1,631 | 1,438 | 1,446 | 5,171,200 | 1,446 |
| 2025-10-09 | 1,480 | 1,530 | 1,410 | 1,517 | 6,895,900 | 1,517 |
| 2025-10-08 | 1,826 | 1,978 | 1,543 | 1,640 | 12,736,900 | 1,640 |
| 2025-10-07 | 2,245 | 2,250 | 1,836 | 1,899 | 4,997,200 | 1,899 |
| 2025-10-06 | 2,265 | 2,287 | 2,141 | 2,200 | 2,954,400 | 2,200 |
| 2025-10-03 | 2,080 | 2,235 | 2,041 | 2,115 | 3,049,900 | 2,115 |
| 2025-10-02 | 2,141 | 2,175 | 2,030 | 2,030 | 2,432,600 | 2,030 |
| 2025-10-01 | 2,333 | 2,339 | 2,093 | 2,100 | 2,961,000 | 2,100 |
| 2025-09-30 | 2,272 | 2,395 | 2,149 | 2,233 | 4,140,000 | 2,233 |
| 2025-09-29 | 2,684 | 2,697 | 2,247 | 2,249 | 4,411,300 | 2,249 |
| 2025-09-26 | 2,980 | 3,015 | 2,746 | 2,747 | 3,767,400 | 2,747 |
| 2025-09-25 | 2,990 | 3,095 | 2,755 | 3,045 | 10,361,200 | 3,045 |
| 2025-09-24 | 2,497 | 2,897 | 2,480 | 2,890 | 12,475,800 | 2,890 |
| 2025-09-22 | 2,090 | 2,498 | 2,087 | 2,397 | 10,675,900 | 2,397 |
| 2025-09-19 | 2,104 | 2,140 | 2,008 | 2,110 | 2,788,700 | 2,110 |
| 2025-09-18 | 2,105 | 2,166 | 2,010 | 2,065 | 4,080,400 | 2,065 |
| 2025-09-17 | 2,101 | 2,444 | 2,069 | 2,123 | 17,493,800 | 2,123 |
| 2025-09-16 | 1,855 | 2,268 | 1,706 | 2,268 | 29,702,400 | 2,268 |
| 2025-09-12 | 1,868 | 1,868 | 1,868 | 1,868 | 1,251,900 | 1,868 |
| 2025-09-11 | 2,368 | 2,368 | 2,368 | 2,368 | 87,000 | 2,368 |
| 2025-09-10 | 2,698 | 2,920 | 2,580 | 2,868 | 5,643,100 | 2,868 |
| 2025-09-09 | 2,632 | 2,850 | 2,602 | 2,666 | 5,334,900 | 2,666 |
| 2025-09-08 | 2,600 | 2,687 | 2,517 | 2,613 | 2,671,300 | 2,613 |
| 2025-09-05 | 2,560 | 2,709 | 2,525 | 2,586 | 4,032,100 | 2,586 |
| 2025-09-04 | 2,803 | 2,850 | 2,501 | 2,560 | 4,209,000 | 2,560 |
| 2025-09-03 | 2,520 | 2,974 | 2,513 | 2,836 | 9,819,300 | 2,836 |
| 2025-09-02 | 2,478 | 2,585 | 2,413 | 2,579 | 3,344,000 | 2,579 |
| 2025-09-01 | 2,233 | 2,564 | 2,221 | 2,528 | 4,866,200 | 2,528 |
| 2025-08-29 | 2,345 | 2,411 | 2,217 | 2,233 | 3,107,400 | 2,233 |
| 2025-08-28 | 2,529 | 2,529 | 2,318 | 2,322 | 2,146,600 | 2,322 |
| 2025-08-27 | 2,590 | 2,679 | 2,462 | 2,481 | 2,249,900 | 2,481 |
| 2025-08-26 | 2,573 | 2,745 | 2,442 | 2,613 | 4,478,200 | 2,613 |
| 2025-08-25 | 2,949 | 2,955 | 2,656 | 2,673 | 2,349,900 | 2,673 |
| 2025-08-22 | 3,370 | 3,370 | 2,873 | 2,880 | 4,299,700 | 2,880 |
| 2025-08-21 | 2,999 | 3,200 | 2,996 | 3,110 | 1,747,100 | 3,110 |
| 2025-08-20 | 3,205 | 3,205 | 2,980 | 3,020 | 1,582,100 | 3,020 |
| 2025-08-19 | 3,155 | 3,380 | 3,055 | 3,265 | 2,036,500 | 3,265 |
| 2025-08-18 | 2,816 | 3,245 | 2,792 | 3,100 | 4,975,200 | 3,100 |
| 2025-08-15 | 2,819 | 3,100 | 2,717 | 2,757 | 9,604,400 | 2,757 |
| 2025-08-14 | 2,450 | 2,695 | 2,400 | 2,596 | 6,915,900 | 2,596 |
| 2025-08-13 | 2,785 | 2,934 | 2,490 | 2,490 | 6,980,600 | 2,490 |
| 2025-08-12 | 3,250 | 3,270 | 3,040 | 3,190 | 1,957,000 | 3,190 |
| 2025-08-08 | 3,000 | 3,385 | 2,931 | 3,285 | 3,239,300 | 3,285 |
| 2025-08-07 | 2,945 | 3,115 | 2,922 | 3,060 | 3,194,400 | 3,060 |
| 2025-08-06 | 2,880 | 2,973 | 2,840 | 2,930 | 1,561,100 | 2,930 |
| 2025-08-05 | 2,999 | 3,050 | 2,844 | 2,904 | 2,611,100 | 2,904 |
| 2025-08-04 | 3,005 | 3,055 | 2,856 | 2,864 | 2,412,500 | 2,864 |
| 2025-08-01 | 3,370 | 3,375 | 3,115 | 3,130 | 1,631,900 | 3,130 |
| 2025-07-31 | 3,385 | 3,495 | 3,345 | 3,440 | 1,079,900 | 3,440 |
| 2025-07-30 | 3,335 | 3,495 | 3,255 | 3,455 | 1,524,400 | 3,455 |
| 2025-07-29 | 3,255 | 3,475 | 3,140 | 3,200 | 1,625,100 | 3,200 |
| 2025-07-28 | 3,585 | 3,585 | 3,410 | 3,410 | 969,600 | 3,410 |
| 2025-07-25 | 3,660 | 3,780 | 3,525 | 3,585 | 1,505,800 | 3,585 |
| 2025-07-24 | 3,915 | 3,915 | 3,700 | 3,725 | 2,373,400 | 3,725 |
| 2025-07-23 | 3,790 | 3,985 | 3,630 | 3,985 | 2,554,200 | 3,985 |
| 2025-07-22 | 3,610 | 3,990 | 3,560 | 3,755 | 4,967,000 | 3,755 |
| 2025-07-18 | 3,995 | 4,075 | 3,450 | 3,550 | 7,166,300 | 3,550 |
| 2025-07-17 | 3,985 | 3,985 | 3,985 | 3,985 | 570,400 | 3,985 |
| 2025-07-16 | 3,180 | 3,470 | 3,125 | 3,285 | 3,681,000 | 3,285 |
| 2025-07-15 | 3,390 | 3,515 | 3,050 | 3,200 | 3,635,500 | 3,200 |
| 2025-07-14 | 3,725 | 4,090 | 3,330 | 3,425 | 11,464,000 | 3,425 |
| 2025-07-11 | 4,040 | 4,320 | 3,390 | 3,390 | 14,061,600 | 3,390 |
| 2025-07-10 | 3,730 | 4,090 | 3,400 | 4,090 | 7,456,200 | 4,090 |
| 2025-07-09 | 2,877 | 3,390 | 2,870 | 3,390 | 3,250,600 | 3,390 |
| 2025-07-08 | 2,827 | 2,886 | 2,616 | 2,886 | 9,789,400 | 2,886 |
| 2025-07-07 | 2,386 | 2,386 | 2,386 | 2,386 | 110,100 | 2,386 |
| 2025-07-04 | 1,586 | 1,986 | 1,586 | 1,986 | 4,569,700 | 1,986 |
| 2025-07-03 | 1,583 | 1,620 | 1,494 | 1,586 | 2,033,000 | 1,586 |
| 2025-07-02 | 1,523 | 1,631 | 1,463 | 1,581 | 2,737,900 | 1,581 |
| 2025-07-01 | 1,684 | 1,765 | 1,511 | 1,588 | 5,607,100 | 1,588 |
| 2025-06-30 | 1,688 | 1,715 | 1,561 | 1,604 | 2,870,700 | 1,604 |
| 2025-06-27 | 1,604 | 1,772 | 1,501 | 1,540 | 3,317,100 | 1,540 |
| 2025-06-26 | 1,920 | 1,925 | 1,623 | 1,644 | 2,717,500 | 1,644 |
| 2025-06-25 | 1,972 | 1,991 | 1,760 | 1,843 | 2,193,200 | 1,843 |
| 2025-06-24 | 2,180 | 2,186 | 1,991 | 2,005 | 1,559,000 | 2,005 |
| 2025-06-23 | 2,206 | 2,282 | 2,125 | 2,150 | 1,485,000 | 2,150 |
| 2025-06-20 | 2,379 | 2,490 | 2,270 | 2,315 | 2,738,900 | 2,315 |
| 2025-06-19 | 2,242 | 2,449 | 2,192 | 2,391 | 4,691,900 | 2,391 |
| 2025-06-18 | 2,260 | 2,386 | 2,060 | 2,107 | 5,895,000 | 2,107 |
| 2025-06-17 | 2,150 | 2,611 | 1,960 | 2,560 | 6,958,400 | 2,560 |
| 2025-06-16 | 2,341 | 2,398 | 2,211 | 2,217 | 3,048,900 | 2,217 |
| 2025-06-13 | 2,388 | 2,450 | 2,220 | 2,291 | 2,862,200 | 2,291 |
| 2025-06-12 | 2,400 | 2,488 | 2,312 | 2,457 | 4,288,000 | 2,457 |
| 2025-06-11 | 2,442 | 2,506 | 2,284 | 2,319 | 5,033,500 | 2,319 |
| 2025-06-10 | 2,411 | 2,711 | 2,331 | 2,542 | 13,979,800 | 2,542 |
| 2025-06-09 | 1,885 | 2,211 | 1,877 | 2,211 | 7,781,500 | 2,211 |
| 2025-06-06 | 1,931 | 1,955 | 1,780 | 1,811 | 6,761,300 | 1,811 |
| 2025-06-05 | 1,900 | 2,119 | 1,761 | 1,851 | 20,829,300 | 1,851 |
| 2025-06-04 | 1,381 | 1,741 | 1,280 | 1,741 | 10,325,200 | 1,741 |
| 2025-06-03 | 1,398 | 1,674 | 1,333 | 1,441 | 11,896,300 | 1,441 |
| 2025-06-02 | 1,338 | 1,338 | 1,338 | 1,338 | 96,300 | 1,338 |
| 2025-05-30 | 1,038 | 1,038 | 1,038 | 1,038 | 87,300 | 1,038 |
| 2025-05-29 | 783 | 888 | 749 | 888 | 5,098,500 | 888 |
| 2025-05-28 | 743 | 747 | 734 | 738 | 67,400 | 738 |
| 2025-05-27 | 738 | 750 | 737 | 742 | 107,300 | 742 |
| 2025-05-26 | 745 | 773 | 736 | 739 | 212,000 | 739 |
| 2025-05-23 | 750 | 755 | 726 | 731 | 180,000 | 731 |
| 2025-05-22 | 755 | 765 | 735 | 752 | 198,800 | 752 |
| 2025-05-21 | 773 | 780 | 765 | 765 | 114,900 | 765 |
| 2025-05-20 | 792 | 792 | 706 | 758 | 460,600 | 758 |
| 2025-05-19 | 799 | 827 | 746 | 795 | 439,800 | 795 |
| 2025-05-16 | 814 | 814 | 814 | 814 | 23,500 | 814 |
| 2025-05-15 | 938 | 975 | 925 | 964 | 233,400 | 964 |
| 2025-05-14 | 925 | 941 | 905 | 940 | 169,600 | 940 |
| 2025-05-13 | 915 | 920 | 890 | 910 | 159,800 | 910 |
| 2025-05-12 | 860 | 880 | 853 | 871 | 149,800 | 871 |
| 2025-05-09 | 870 | 871 | 845 | 850 | 129,900 | 850 |
| 2025-05-08 | 872 | 879 | 855 | 865 | 81,900 | 865 |
| 2025-05-07 | 878 | 887 | 871 | 871 | 65,100 | 871 |
| 2025-05-02 | 910 | 924 | 887 | 893 | 73,000 | 893 |
| 2025-05-01 | 906 | 913 | 896 | 910 | 84,900 | 910 |
| 2025-04-30 | 909 | 920 | 871 | 906 | 167,400 | 906 |
| 2025-04-28 | 930 | 933 | 900 | 910 | 158,900 | 910 |
| 2025-04-25 | 959 | 962 | 914 | 920 | 189,000 | 920 |
| 2025-04-24 | 942 | 962 | 929 | 955 | 200,400 | 955 |
| 2025-04-23 | 891 | 954 | 859 | 941 | 448,900 | 941 |
| 2025-04-22 | 881 | 920 | 848 | 865 | 307,200 | 865 |
| 2025-04-21 | 859 | 888 | 859 | 866 | 261,900 | 866 |
| 2025-04-18 | 838 | 850 | 829 | 846 | 170,100 | 846 |
| 2025-04-17 | 820 | 842 | 803 | 827 | 210,100 | 827 |
| 2025-04-16 | 819 | 849 | 801 | 805 | 217,700 | 805 |
| 2025-04-15 | 805 | 845 | 796 | 817 | 195,500 | 817 |
| 2025-04-14 | 785 | 844 | 784 | 790 | 195,100 | 790 |
| 2025-04-11 | 736 | 777 | 727 | 774 | 139,100 | 774 |
| 2025-04-10 | 769 | 769 | 732 | 756 | 299,800 | 756 |
| 2025-04-09 | 727 | 731 | 675 | 690 | 195,700 | 690 |
| 2025-04-08 | 721 | 768 | 720 | 742 | 308,900 | 742 |
| 2025-04-07 | 697 | 735 | 684 | 686 | 248,600 | 686 |
| 2025-04-04 | 831 | 838 | 768 | 791 | 396,400 | 791 |
| 2025-04-03 | 810 | 854 | 807 | 846 | 199,900 | 846 |
| 2025-04-02 | 893 | 902 | 855 | 855 | 275,400 | 855 |
| 2025-04-01 | 965 | 973 | 900 | 908 | 264,300 | 908 |
| 2025-03-31 | 961 | 990 | 935 | 965 | 232,100 | 965 |
| 2025-03-28 | 997 | 1,013 | 968 | 976 | 134,000 | 976 |
| 2025-03-27 | 1,001 | 1,025 | 985 | 997 | 160,100 | 997 |
| 2025-03-26 | 1,069 | 1,069 | 1,004 | 1,008 | 229,200 | 1,008 |
| 2025-03-25 | 1,016 | 1,058 | 1,012 | 1,057 | 160,000 | 1,057 |
| 2025-03-24 | 1,005 | 1,041 | 1,001 | 1,026 | 263,200 | 1,026 |
| 2025-03-21 | 1,044 | 1,056 | 1,012 | 1,017 | 170,000 | 1,017 |
| 2025-03-19 | 1,111 | 1,116 | 1,031 | 1,044 | 337,200 | 1,044 |
| 2025-03-18 | 1,070 | 1,107 | 1,066 | 1,099 | 378,700 | 1,099 |
| 2025-03-17 | 1,033 | 1,074 | 996 | 1,066 | 358,100 | 1,066 |
| 2025-03-14 | 1,036 | 1,089 | 1,000 | 1,030 | 599,100 | 1,030 |
| 2025-03-13 | 1,024 | 1,094 | 988 | 992 | 669,500 | 992 |
| 2025-03-12 | 1,188 | 1,200 | 1,050 | 1,054 | 897,500 | 1,054 |
| 2025-03-11 | 1,067 | 1,186 | 1,028 | 1,091 | 1,534,600 | 1,091 |
| 2025-03-10 | 1,081 | 1,200 | 1,058 | 1,086 | 1,903,300 | 1,086 |
| 2025-03-07 | 1,003 | 1,145 | 1,001 | 1,023 | 1,319,300 | 1,023 |
| 2025-03-06 | 920 | 1,063 | 900 | 1,047 | 1,577,100 | 1,047 |
| 2025-03-05 | 908 | 994 | 895 | 924 | 1,011,700 | 924 |
| 2025-03-04 | 917 | 1,055 | 909 | 944 | 3,454,000 | 944 |
| 2025-03-03 | 781 | 905 | 777 | 905 | 1,374,500 | 905 |
| 2025-02-28 | 789 | 813 | 735 | 755 | 705,700 | 755 |
| 2025-02-27 | 783 | 832 | 776 | 792 | 740,900 | 792 |
| 2025-02-26 | 740 | 793 | 740 | 774 | 934,900 | 774 |
| 2025-02-25 | 660 | 740 | 658 | 734 | 676,100 | 734 |
| 2025-02-21 | 631 | 685 | 631 | 680 | 671,100 | 680 |
| 2025-02-20 | 610 | 637 | 602 | 630 | 632,200 | 630 |
| 2025-02-19 | 600 | 613 | 585 | 603 | 1,402,900 | 603 |
| 2025-02-18 | 691 | 715 | 666 | 685 | 266,200 | 685 |
| 2025-02-17 | 671 | 732 | 668 | 688 | 647,800 | 688 |
| 2025-02-14 | 777 | 794 | 765 | 781 | 356,600 | 781 |
| 2025-02-13 | 795 | 798 | 774 | 777 | 347,500 | 777 |
| 2025-02-12 | 766 | 824 | 755 | 810 | 498,100 | 810 |
| 2025-02-10 | 849 | 852 | 762 | 781 | 1,025,800 | 781 |
| 2025-02-07 | 755 | 804 | 724 | 777 | 1,238,700 | 777 |
| 2025-02-06 | 705 | 717 | 704 | 710 | 73,100 | 710 |
| 2025-02-05 | 725 | 725 | 703 | 704 | 62,800 | 704 |
| 2025-02-04 | 702 | 725 | 702 | 716 | 113,100 | 716 |
| 2025-02-03 | 702 | 714 | 692 | 698 | 113,900 | 698 |
| 2025-01-31 | 727 | 734 | 710 | 710 | 101,500 | 710 |
| 2025-01-30 | 748 | 750 | 707 | 727 | 278,400 | 727 |
| 2025-01-29 | 768 | 799 | 754 | 758 | 515,400 | 758 |
| 2025-01-28 | 686 | 752 | 678 | 741 | 289,800 | 741 |
| 2025-01-27 | 711 | 724 | 701 | 705 | 177,400 | 705 |
| 2025-01-24 | 679 | 742 | 673 | 718 | 396,100 | 718 |
| 2025-01-23 | 678 | 684 | 660 | 674 | 87,700 | 674 |
| 2025-01-22 | 660 | 672 | 655 | 672 | 101,400 | 672 |
| 2025-01-21 | 670 | 670 | 650 | 660 | 73,900 | 660 |
| 2025-01-20 | 622 | 679 | 622 | 670 | 195,900 | 670 |
| 2025-01-17 | 635 | 636 | 620 | 625 | 188,500 | 625 |
| 2025-01-16 | 655 | 666 | 648 | 652 | 95,200 | 652 |
| 2025-01-15 | 663 | 680 | 653 | 656 | 135,600 | 656 |
| 2025-01-14 | 685 | 685 | 660 | 663 | 185,400 | 663 |
| 2025-01-10 | 685 | 693 | 680 | 690 | 106,600 | 690 |
| 2025-01-09 | 722 | 728 | 680 | 685 | 237,700 | 685 |
| 2025-01-08 | 735 | 746 | 709 | 722 | 377,800 | 722 |
| 2025-01-07 | 679 | 714 | 677 | 710 | 264,800 | 710 |
| 2025-01-06 | 686 | 695 | 672 | 672 | 142,700 | 672 |
分割・併合履歴 ： なし