3905 データセクション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,598 | 1,600 | 1,475 | 1,505 | 96,100 | 1,505 |
| 2024-07-25 | 1,543 | 1,583 | 1,528 | 1,558 | 115,800 | 1,558 |
| 2024-07-24 | 1,611 | 1,635 | 1,594 | 1,596 | 68,700 | 1,596 |
| 2024-07-23 | 1,655 | 1,695 | 1,621 | 1,625 | 84,100 | 1,625 |
| 2024-07-22 | 1,670 | 1,695 | 1,615 | 1,631 | 168,700 | 1,631 |
| 2024-07-19 | 1,800 | 1,804 | 1,728 | 1,740 | 145,200 | 1,740 |
| 2024-07-18 | 1,875 | 1,877 | 1,800 | 1,808 | 167,400 | 1,808 |
| 2024-07-17 | 1,873 | 1,922 | 1,853 | 1,879 | 167,700 | 1,879 |
| 2024-07-16 | 1,879 | 1,885 | 1,835 | 1,877 | 122,800 | 1,877 |
| 2024-07-12 | 1,930 | 1,953 | 1,858 | 1,860 | 278,900 | 1,860 |
| 2024-07-11 | 1,997 | 1,997 | 1,931 | 1,960 | 294,200 | 1,960 |
| 2024-07-10 | 1,942 | 2,020 | 1,915 | 1,988 | 400,600 | 1,988 |
| 2024-07-09 | 1,933 | 1,994 | 1,912 | 1,919 | 254,500 | 1,919 |
| 2024-07-08 | 1,897 | 2,020 | 1,872 | 1,968 | 897,000 | 1,968 |
| 2024-07-05 | 1,898 | 2,195 | 1,835 | 1,840 | 2,935,200 | 1,840 |
| 2024-07-04 | 1,870 | 1,910 | 1,830 | 1,830 | 139,400 | 1,830 |
| 2024-07-03 | 1,818 | 1,895 | 1,804 | 1,886 | 148,600 | 1,886 |
| 2024-07-02 | 1,822 | 1,864 | 1,800 | 1,829 | 119,300 | 1,829 |
| 2024-07-01 | 1,835 | 1,878 | 1,800 | 1,822 | 163,900 | 1,822 |
| 2024-06-28 | 1,830 | 1,900 | 1,793 | 1,861 | 274,000 | 1,861 |
| 2024-06-27 | 1,741 | 1,854 | 1,735 | 1,808 | 291,800 | 1,808 |
| 2024-06-26 | 1,780 | 1,792 | 1,741 | 1,761 | 264,000 | 1,761 |
| 2024-06-25 | 1,829 | 1,866 | 1,790 | 1,803 | 224,800 | 1,803 |
| 2024-06-24 | 1,900 | 1,907 | 1,875 | 1,876 | 163,700 | 1,876 |
| 2024-06-21 | 1,970 | 1,985 | 1,905 | 1,920 | 234,000 | 1,920 |
| 2024-06-20 | 1,865 | 1,983 | 1,864 | 1,973 | 304,000 | 1,973 |
| 2024-06-19 | 1,882 | 1,921 | 1,842 | 1,885 | 242,200 | 1,885 |
| 2024-06-18 | 2,000 | 2,000 | 1,882 | 1,901 | 397,600 | 1,901 |
| 2024-06-17 | 1,961 | 2,066 | 1,960 | 1,980 | 621,100 | 1,980 |
| 2024-06-14 | 1,909 | 2,018 | 1,885 | 2,000 | 595,200 | 2,000 |
| 2024-06-13 | 1,900 | 2,047 | 1,881 | 1,949 | 1,206,800 | 1,949 |
| 2024-06-12 | 1,911 | 2,004 | 1,842 | 1,866 | 628,700 | 1,866 |
| 2024-06-11 | 1,990 | 2,147 | 1,911 | 1,935 | 1,288,900 | 1,935 |
| 2024-06-10 | 1,866 | 2,048 | 1,785 | 2,010 | 1,965,900 | 2,010 |
| 2024-06-07 | 1,700 | 1,834 | 1,670 | 1,814 | 703,900 | 1,814 |
| 2024-06-06 | 1,851 | 1,874 | 1,700 | 1,720 | 891,200 | 1,720 |
| 2024-06-05 | 1,948 | 2,033 | 1,791 | 1,811 | 2,201,400 | 1,811 |
| 2024-06-04 | 2,378 | 2,378 | 1,979 | 1,988 | 4,924,700 | 1,988 |
| 2024-06-03 | 1,978 | 1,978 | 1,978 | 1,978 | 88,100 | 1,978 |
| 2024-05-31 | 1,520 | 1,630 | 1,515 | 1,578 | 238,000 | 1,578 |
| 2024-05-30 | 1,515 | 1,606 | 1,470 | 1,560 | 216,500 | 1,560 |
| 2024-05-29 | 1,600 | 1,616 | 1,542 | 1,560 | 195,200 | 1,560 |
| 2024-05-28 | 1,674 | 1,674 | 1,592 | 1,622 | 170,400 | 1,622 |
| 2024-05-27 | 1,685 | 1,685 | 1,546 | 1,674 | 260,500 | 1,674 |
| 2024-05-24 | 1,711 | 1,757 | 1,670 | 1,680 | 267,500 | 1,680 |
| 2024-05-23 | 1,879 | 1,881 | 1,750 | 1,774 | 462,800 | 1,774 |
| 2024-05-22 | 1,788 | 1,925 | 1,717 | 1,759 | 781,000 | 1,759 |
| 2024-05-21 | 2,182 | 2,210 | 1,741 | 1,828 | 2,011,600 | 1,828 |
| 2024-05-20 | 1,586 | 1,915 | 1,580 | 1,915 | 1,723,700 | 1,915 |
| 2024-05-17 | 1,567 | 1,579 | 1,360 | 1,515 | 726,500 | 1,515 |
| 2024-05-16 | 1,753 | 1,829 | 1,516 | 1,561 | 906,500 | 1,561 |
| 2024-05-15 | 1,667 | 1,863 | 1,630 | 1,731 | 900,200 | 1,731 |
| 2024-05-14 | 1,640 | 1,748 | 1,639 | 1,705 | 434,600 | 1,705 |
| 2024-05-13 | 1,633 | 1,770 | 1,610 | 1,679 | 619,200 | 1,679 |
| 2024-05-10 | 1,795 | 1,800 | 1,654 | 1,673 | 837,700 | 1,673 |
| 2024-05-09 | 1,933 | 2,030 | 1,770 | 1,809 | 1,383,100 | 1,809 |
| 2024-05-08 | 2,310 | 2,409 | 1,951 | 1,991 | 2,034,900 | 1,991 |
| 2024-05-07 | 2,550 | 2,580 | 2,246 | 2,320 | 2,404,500 | 2,320 |
| 2024-05-02 | 2,720 | 2,871 | 2,321 | 2,321 | 5,985,500 | 2,321 |
| 2024-05-01 | 2,322 | 2,722 | 2,300 | 2,420 | 6,270,800 | 2,420 |
| 2024-04-30 | 1,850 | 2,222 | 1,850 | 2,222 | 2,577,700 | 2,222 |
| 2024-04-26 | 1,599 | 1,947 | 1,567 | 1,822 | 2,909,700 | 1,822 |
| 2024-04-25 | 1,721 | 1,730 | 1,550 | 1,579 | 561,500 | 1,579 |
| 2024-04-24 | 1,603 | 1,770 | 1,580 | 1,730 | 1,480,600 | 1,730 |
| 2024-04-23 | 1,800 | 1,919 | 1,507 | 1,643 | 1,689,600 | 1,643 |
| 2024-04-22 | 1,917 | 2,284 | 1,685 | 1,685 | 2,877,900 | 1,685 |
| 2024-04-19 | 1,820 | 2,330 | 1,730 | 2,057 | 5,175,500 | 2,057 |
| 2024-04-18 | 1,940 | 1,940 | 1,940 | 1,940 | 31,600 | 1,940 |
| 2024-04-17 | 3,120 | 3,120 | 2,440 | 2,440 | 222,600 | 2,440 |
| 2024-04-16 | 3,140 | 3,140 | 3,140 | 3,140 | 441,300 | 3,140 |
| 2024-04-15 | 2,640 | 2,640 | 2,640 | 2,640 | 352,100 | 2,640 |
| 2024-04-12 | 2,140 | 2,140 | 2,140 | 2,140 | 107,800 | 2,140 |
| 2024-04-11 | 1,740 | 1,740 | 1,740 | 1,740 | 175,900 | 1,740 |
| 2024-04-10 | 1,440 | 1,440 | 1,400 | 1,440 | 818,300 | 1,440 |
| 2024-04-09 | 1,005 | 1,140 | 1,000 | 1,140 | 597,100 | 1,140 |
| 2024-04-08 | 893 | 993 | 874 | 990 | 928,500 | 990 |
| 2024-04-05 | 796 | 860 | 753 | 858 | 392,100 | 858 |
| 2024-04-04 | 723 | 800 | 709 | 782 | 231,800 | 782 |
| 2024-04-03 | 705 | 732 | 702 | 730 | 49,900 | 730 |
| 2024-04-02 | 705 | 724 | 703 | 710 | 46,200 | 710 |
| 2024-04-01 | 736 | 738 | 705 | 705 | 77,200 | 705 |
| 2024-03-29 | 726 | 760 | 725 | 729 | 59,100 | 729 |
| 2024-03-28 | 732 | 769 | 726 | 732 | 101,200 | 732 |
| 2024-03-27 | 736 | 742 | 725 | 729 | 79,900 | 729 |
| 2024-03-26 | 737 | 757 | 726 | 744 | 138,900 | 744 |
| 2024-03-25 | 733 | 825 | 728 | 745 | 490,600 | 745 |
| 2024-03-22 | 761 | 763 | 725 | 747 | 259,100 | 747 |
| 2024-03-21 | 786 | 801 | 759 | 765 | 321,500 | 765 |
| 2024-03-19 | 806 | 829 | 755 | 801 | 349,000 | 801 |
| 2024-03-18 | 820 | 853 | 794 | 829 | 279,100 | 829 |
| 2024-03-15 | 828 | 855 | 812 | 833 | 120,300 | 833 |
| 2024-03-14 | 830 | 868 | 813 | 831 | 223,300 | 831 |
| 2024-03-13 | 920 | 934 | 853 | 855 | 365,100 | 855 |
| 2024-03-12 | 794 | 950 | 790 | 920 | 1,011,000 | 920 |
| 2024-03-11 | 778 | 852 | 760 | 824 | 649,100 | 824 |
| 2024-03-08 | 883 | 893 | 770 | 821 | 1,113,000 | 821 |
| 2024-03-07 | 915 | 981 | 852 | 884 | 2,436,800 | 884 |
| 2024-03-06 | 1,100 | 1,419 | 835 | 888 | 6,461,900 | 888 |
| 2024-03-05 | 1,015 | 1,135 | 941 | 1,135 | 1,276,900 | 1,135 |
| 2024-03-04 | 865 | 985 | 851 | 985 | 1,791,700 | 985 |
| 2024-03-01 | 820 | 840 | 791 | 835 | 618,500 | 835 |
| 2024-02-29 | 811 | 849 | 761 | 822 | 750,700 | 822 |
| 2024-02-28 | 858 | 898 | 822 | 838 | 881,300 | 838 |
| 2024-02-27 | 857 | 889 | 800 | 846 | 1,694,300 | 846 |
| 2024-02-26 | 710 | 785 | 705 | 785 | 1,487,100 | 785 |
| 2024-02-22 | 690 | 719 | 671 | 685 | 1,195,800 | 685 |
| 2024-02-21 | 760 | 764 | 664 | 684 | 1,224,800 | 684 |
| 2024-02-20 | 780 | 789 | 734 | 769 | 1,091,600 | 769 |
| 2024-02-19 | 750 | 783 | 714 | 771 | 2,971,500 | 771 |
| 2024-02-16 | 628 | 694 | 627 | 683 | 1,116,400 | 683 |
| 2024-02-15 | 600 | 664 | 598 | 622 | 1,067,900 | 622 |
| 2024-02-14 | 610 | 624 | 582 | 610 | 388,200 | 610 |
| 2024-02-13 | 624 | 654 | 603 | 610 | 993,000 | 610 |
| 2024-02-09 | 633 | 649 | 617 | 625 | 505,000 | 625 |
| 2024-02-08 | 640 | 653 | 613 | 653 | 517,700 | 653 |
| 2024-02-07 | 600 | 654 | 600 | 641 | 668,300 | 641 |
| 2024-02-06 | 644 | 674 | 597 | 607 | 1,044,700 | 607 |
| 2024-02-05 | 565 | 658 | 561 | 650 | 1,927,500 | 650 |
| 2024-02-02 | 561 | 575 | 546 | 558 | 388,600 | 558 |
| 2024-02-01 | 573 | 595 | 562 | 564 | 535,400 | 564 |
| 2024-01-31 | 579 | 583 | 555 | 579 | 454,000 | 579 |
| 2024-01-30 | 545 | 578 | 525 | 576 | 809,200 | 576 |
| 2024-01-29 | 563 | 587 | 535 | 546 | 1,349,100 | 546 |
| 2024-01-26 | 540 | 580 | 530 | 569 | 1,115,300 | 569 |
| 2024-01-25 | 538 | 560 | 513 | 544 | 672,100 | 544 |
| 2024-01-24 | 566 | 578 | 525 | 538 | 1,085,400 | 538 |
| 2024-01-23 | 567 | 600 | 555 | 577 | 1,300,100 | 577 |
| 2024-01-22 | 633 | 636 | 566 | 575 | 2,446,000 | 575 |
| 2024-01-19 | 697 | 767 | 626 | 629 | 5,849,500 | 629 |
| 2024-01-18 | 599 | 679 | 555 | 667 | 5,866,700 | 667 |
| 2024-01-17 | 635 | 738 | 565 | 625 | 11,991,700 | 625 |
| 2024-01-16 | 665 | 665 | 665 | 665 | 140,000 | 665 |
| 2024-01-15 | 520 | 565 | 510 | 565 | 2,691,400 | 565 |
| 2024-01-12 | 410 | 485 | 370 | 485 | 1,790,400 | 485 |
| 2024-01-11 | 419 | 419 | 404 | 405 | 348,100 | 405 |
| 2024-01-10 | 414 | 427 | 403 | 419 | 806,700 | 419 |
| 2024-01-09 | 380 | 427 | 380 | 414 | 2,207,300 | 414 |
| 2024-01-05 | 349 | 390 | 347 | 370 | 647,300 | 370 |
| 2024-01-04 | 332 | 367 | 329 | 355 | 307,500 | 355 |
分割・併合履歴 ： なし
