3905 データセクション(株) 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
2023-06-09	310	312	300	302	151,900	302
2023-06-08	301	325	297	312	263,500	312
2023-06-07	299	304	288	295	173,900	295
2023-06-06	303	314	296	299	181,400	299
2023-06-05	315	318	303	303	255,200	303
2023-06-02	301	338	296	314	1,482,100	314
2023-06-01	298	298	287	292	45,100	292
2023-05-31	290	300	286	292	60,300	292
2023-05-30	297	297	286	290	73,900	290
2023-05-29	289	300	281	290	716,900	290
2023-05-26	283	283	278	280	18,600	280
2023-05-25	279	284	277	281	18,900	281
2023-05-24	277	279	275	277	8,900	277
2023-05-23	280	281	276	280	18,700	280
2023-05-22	280	282	280	281	14,000	281
2023-05-19	276	280	276	280	17,200	280
2023-05-18	284	284	274	278	50,600	278
2023-05-17	283	286	280	284	32,300	284
2023-05-16	279	287	277	285	29,700	285
2023-05-15	277	280	274	279	15,800	279
2023-05-12	275	279	272	275	28,200	275
2023-05-11	269	275	269	275	7,500	275
2023-05-10	272	273	272	272	3,400	272
2023-05-09	273	274	271	272	3,500	272
2023-05-08	274	275	270	275	30,700	275
2023-05-02	272	272	270	272	8,400	272
2023-05-01	272	275	271	273	22,900	273
2023-04-28	269	272	265	270	8,200	270
2023-04-27	264	270	260	270	16,400	270
2023-04-26	265	266	258	264	14,800	264
2023-04-25	265	267	264	266	12,300	266
2023-04-24	265	265	262	264	10,900	264
2023-04-21	261	265	261	262	5,800	262
2023-04-20	259	264	259	262	8,400	262
2023-04-19	266	266	263	264	4,400	264
2023-04-18	269	271	261	266	23,000	266
2023-04-17	265	266	259	263	28,000	263
2023-04-14	259	262	259	259	3,500	259
2023-04-13	259	262	255	260	8,700	260
2023-04-12	261	263	259	261	8,400	261
2023-04-11	263	265	260	260	4,700	260
2023-04-10	261	264	260	262	4,900	262
2023-04-07	262	264	262	263	4,700	263
2023-04-06	268	269	265	265	15,300	265
2023-04-05	263	269	258	268	30,900	268
2023-04-04	265	269	260	269	17,100	269
2023-04-03	260	268	260	265	16,700	265
2023-03-31	275	275	257	262	46,400	262
2023-03-30	275	278	267	267	33,600	267
2023-03-29	263	268	258	267	60,400	267
2023-03-28	248	260	247	260	36,900	260
2023-03-27	246	248	246	246	8,700	246
2023-03-24	246	247	245	245	4,100	245
2023-03-23	246	246	242	245	5,500	245
2023-03-22	247	247	245	245	4,000	245
2023-03-20	243	245	242	245	2,000	245
2023-03-17	245	245	242	245	3,900	245
2023-03-16	246	246	241	245	11,100	245
2023-03-15	248	248	246	246	6,900	246
2023-03-14	249	249	244	246	9,900	246
2023-03-13	252	252	246	249	17,000	249
2023-03-10	253	253	249	251	7,000	251
2023-03-09	252	253	251	252	15,300	252
2023-03-08	251	254	250	252	20,300	252
2023-03-07	252	252	248	248	6,800	248
2023-03-06	250	251	249	251	15,700	251
2023-03-03	247	249	245	248	7,200	248
2023-03-02	247	247	243	247	13,100	247
2023-03-01	244	248	244	247	6,500	247
2023-02-28	241	247	240	245	15,600	245
2023-02-27	240	241	240	240	1,100	240
2023-02-24	242	242	239	240	5,200	240
2023-02-22	241	242	240	240	3,600	240
2023-02-21	240	243	240	241	7,600	241
2023-02-20	243	243	239	239	5,000	239
2023-02-17	242	242	238	238	11,400	238
2023-02-16	238	241	238	239	6,700	239
2023-02-15	244	244	239	239	9,300	239
2023-02-14	243	245	238	245	23,500	245
2023-02-13	248	249	241	243	29,800	243
2023-02-10	251	251	247	251	18,500	251
2023-02-09	251	255	249	251	16,600	251
2023-02-08	248	252	248	250	2,600	250
2023-02-07	246	252	245	248	11,100	248
2023-02-06	247	248	246	246	4,700	246
2023-02-03	248	250	246	246	4,800	246
2023-02-02	249	250	247	250	3,500	250
2023-02-01	251	251	247	247	5,800	247
2023-01-31	252	252	247	249	9,200	249
2023-01-30	247	251	247	251	5,800	251
2023-01-27	248	251	246	247	35,000	247
2023-01-26	248	251	246	249	11,800	249
2023-01-25	244	247	241	247	16,300	247
2023-01-24	244	247	244	247	18,000	247
2023-01-23	243	244	241	244	6,300	244
2023-01-20	238	243	238	243	7,200	243
2023-01-19	241	241	238	239	2,000	239
2023-01-18	242	242	237	241	5,300	241
2023-01-17	242	243	237	238	6,700	238
2023-01-16	240	242	237	242	19,000	242
2023-01-13	242	243	240	241	3,900	241
2023-01-12	243	243	241	242	11,200	242
2023-01-11	244	244	241	242	5,700	242
2023-01-10	244	245	239	240	6,200	240
2023-01-06	238	240	238	239	11,500	239
2023-01-05	241	243	239	239	10,300	239
2023-01-04	244	245	241	241	6,800	241

分割・併合履歴：なし