3905 データセクション(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 596 | 596 | 571 | 575 | 518,900 | 575 |
| 2015-12-29 | 515 | 550 | 512 | 546 | 129,100 | 546 |
| 2015-12-28 | 481 | 511 | 481 | 509 | 72,600 | 509 |
| 2015-12-25 | 478 | 500 | 465 | 489 | 181,800 | 489 |
| 2015-12-24 | 496 | 499 | 480 | 481 | 143,100 | 481 |
| 2015-12-22 | 509 | 514 | 500 | 500 | 83,200 | 500 |
| 2015-12-21 | 520 | 527 | 515 | 517 | 36,200 | 517 |
| 2015-12-18 | 531 | 535 | 520 | 521 | 73,900 | 521 |
| 2015-12-17 | 538 | 546 | 530 | 537 | 58,500 | 537 |
| 2015-12-16 | 540 | 541 | 523 | 535 | 69,100 | 535 |
| 2015-12-15 | 561 | 562 | 520 | 521 | 142,100 | 521 |
| 2015-12-14 | 560 | 568 | 556 | 561 | 64,400 | 561 |
| 2015-12-11 | 580 | 600 | 577 | 581 | 77,900 | 581 |
| 2015-12-10 | 591 | 599 | 583 | 586 | 41,600 | 586 |
| 2015-12-09 | 581 | 608 | 578 | 601 | 134,300 | 601 |
| 2015-12-08 | 601 | 611 | 575 | 595 | 117,100 | 595 |
| 2015-12-07 | 624 | 624 | 597 | 601 | 134,500 | 601 |
| 2015-12-04 | 600 | 626 | 593 | 623 | 209,300 | 623 |
| 2015-12-03 | 565 | 615 | 560 | 606 | 390,100 | 606 |
| 2015-12-02 | 577 | 578 | 550 | 557 | 128,800 | 557 |
| 2015-12-01 | 584 | 586 | 563 | 574 | 188,500 | 574 |
| 2015-11-30 | 615 | 617 | 573 | 585 | 464,400 | 585 |
| 2015-11-27 | 559 | 659 | 559 | 629 | 1,573,100 | 629 |
| 2015-11-26 | 568 | 571 | 555 | 559 | 47,800 | 559 |
| 2015-11-25 | 544 | 576 | 542 | 568 | 59,600 | 568 |
| 2015-11-24 | 536 | 548 | 536 | 540 | 35,000 | 540 |
| 2015-11-20 | 538 | 539 | 533 | 535 | 24,500 | 535 |
| 2015-11-19 | 536 | 542 | 532 | 535 | 33,800 | 535 |
| 2015-11-18 | 536 | 541 | 531 | 538 | 33,600 | 538 |
| 2015-11-17 | 528 | 539 | 528 | 531 | 52,600 | 531 |
| 2015-11-16 | 535 | 539 | 525 | 530 | 114,100 | 530 |
| 2015-11-13 | 584 | 584 | 571 | 575 | 31,000 | 575 |
| 2015-11-12 | 578 | 589 | 576 | 585 | 38,300 | 585 |
| 2015-11-11 | 584 | 584 | 575 | 576 | 27,700 | 576 |
| 2015-11-10 | 562 | 590 | 562 | 575 | 41,600 | 575 |
| 2015-11-09 | 562 | 568 | 560 | 565 | 44,600 | 565 |
| 2015-11-06 | 555 | 562 | 552 | 559 | 47,200 | 559 |
| 2015-11-05 | 565 | 575 | 549 | 565 | 62,300 | 565 |
| 2015-11-04 | 590 | 593 | 570 | 570 | 72,100 | 570 |
| 2015-11-02 | 608 | 614 | 583 | 586 | 133,000 | 586 |
| 2015-10-30 | 632 | 642 | 609 | 619 | 200,400 | 619 |
| 2015-10-29 | 662 | 693 | 630 | 648 | 1,531,100 | 648 |
| 2015-10-28 | 565 | 631 | 565 | 626 | 620,500 | 626 |
| 2015-10-27 | 560 | 565 | 553 | 555 | 43,400 | 555 |
| 2015-10-26 | 554 | 562 | 552 | 562 | 29,400 | 562 |
| 2015-10-23 | 562 | 564 | 545 | 553 | 61,500 | 553 |
| 2015-10-22 | 556 | 566 | 550 | 550 | 42,100 | 550 |
| 2015-10-21 | 560 | 573 | 558 | 558 | 32,700 | 558 |
| 2015-10-20 | 589 | 589 | 561 | 564 | 51,200 | 564 |
| 2015-10-19 | 590 | 596 | 581 | 584 | 33,600 | 584 |
| 2015-10-16 | 592 | 603 | 585 | 591 | 56,000 | 591 |
| 2015-10-15 | 575 | 598 | 571 | 592 | 40,400 | 592 |
| 2015-10-14 | 585 | 589 | 574 | 581 | 60,200 | 581 |
| 2015-10-13 | 587 | 605 | 580 | 591 | 119,400 | 591 |
| 2015-10-09 | 584 | 585 | 574 | 581 | 47,000 | 581 |
| 2015-10-08 | 580 | 594 | 571 | 573 | 74,100 | 573 |
| 2015-10-07 | 566 | 583 | 565 | 580 | 48,500 | 580 |
| 2015-10-06 | 581 | 600 | 563 | 565 | 154,000 | 565 |
| 2015-10-05 | 576 | 580 | 566 | 577 | 39,100 | 577 |
| 2015-10-02 | 552 | 567 | 551 | 560 | 23,100 | 560 |
| 2015-10-01 | 563 | 578 | 545 | 558 | 47,100 | 558 |
| 2015-09-30 | 554 | 565 | 550 | 561 | 24,100 | 561 |
| 2015-09-29 | 555 | 580 | 540 | 542 | 55,200 | 542 |
| 2015-09-28 | 571 | 588 | 555 | 563 | 91,000 | 563 |
| 2015-09-25 | 520 | 581 | 503 | 551 | 154,400 | 551 |
| 2015-09-24 | 517 | 517 | 510 | 513 | 11,400 | 513 |
| 2015-09-18 | 522 | 526 | 514 | 519 | 31,900 | 519 |
| 2015-09-17 | 510 | 521 | 502 | 516 | 50,800 | 516 |
| 2015-09-16 | 530 | 534 | 515 | 516 | 33,500 | 516 |
| 2015-09-15 | 535 | 551 | 527 | 527 | 36,000 | 527 |
| 2015-09-14 | 557 | 564 | 535 | 542 | 71,700 | 542 |
| 2015-09-11 | 530 | 557 | 528 | 547 | 59,400 | 547 |
| 2015-09-10 | 506 | 540 | 496 | 535 | 97,400 | 535 |
| 2015-09-09 | 507 | 509 | 491 | 508 | 57,600 | 508 |
| 2015-09-08 | 505 | 512 | 483 | 484 | 76,200 | 484 |
| 2015-09-07 | 495 | 512 | 482 | 499 | 84,100 | 499 |
| 2015-09-04 | 539 | 541 | 502 | 515 | 72,700 | 515 |
| 2015-09-03 | 559 | 563 | 540 | 540 | 31,700 | 540 |
| 2015-09-02 | 538 | 570 | 532 | 544 | 60,200 | 544 |
| 2015-09-01 | 595 | 596 | 555 | 558 | 77,000 | 558 |
| 2015-08-31 | 587 | 599 | 576 | 593 | 46,200 | 593 |
| 2015-08-28 | 584 | 635 | 572 | 586 | 217,200 | 586 |
| 2015-08-27 | 597 | 617 | 570 | 574 | 142,500 | 574 |
| 2015-08-26 | 580 | 629 | 548 | 592 | 371,400 | 592 |
| 2015-08-25 | 480 | 597 | 476 | 530 | 346,400 | 530 |
| 2015-08-24 | 632 | 647 | 572 | 572 | 342,000 | 572 |
| 2015-08-21 | 657 | 690 | 652 | 672 | 151,200 | 672 |
| 2015-08-20 | 699 | 722 | 682 | 697 | 349,000 | 697 |
| 2015-08-19 | 645 | 740 | 642 | 693 | 1,251,100 | 693 |
| 2015-08-18 | 624 | 640 | 617 | 640 | 73,900 | 640 |
| 2015-08-17 | 620 | 640 | 612 | 630 | 144,600 | 630 |
| 2015-08-14 | 657 | 662 | 642 | 650 | 89,100 | 650 |
| 2015-08-13 | 672 | 678 | 655 | 655 | 68,200 | 655 |
| 2015-08-12 | 675 | 683 | 670 | 680 | 33,000 | 680 |
| 2015-08-11 | 678 | 694 | 678 | 682 | 33,200 | 682 |
| 2015-08-10 | 672 | 681 | 670 | 676 | 22,500 | 676 |
| 2015-08-07 | 680 | 690 | 675 | 676 | 59,500 | 676 |
| 2015-08-06 | 687 | 695 | 681 | 682 | 55,400 | 682 |
| 2015-08-05 | 702 | 710 | 686 | 689 | 96,000 | 689 |
| 2015-08-04 | 705 | 710 | 696 | 699 | 84,500 | 699 |
| 2015-08-03 | 717 | 731 | 709 | 712 | 76,500 | 712 |
| 2015-07-31 | 723 | 723 | 708 | 713 | 63,500 | 713 |
| 2015-07-30 | 722 | 725 | 716 | 724 | 39,300 | 724 |
| 2015-07-29 | 744 | 745 | 720 | 720 | 53,500 | 720 |
| 2015-07-28 | 708 | 735 | 692 | 735 | 87,600 | 735 |
| 2015-07-27 | 735 | 747 | 728 | 728 | 66,400 | 728 |
| 2015-07-24 | 743 | 744 | 735 | 737 | 47,600 | 737 |
| 2015-07-23 | 760 | 761 | 743 | 746 | 88,800 | 746 |
| 2015-07-22 | 770 | 771 | 757 | 767 | 64,400 | 767 |
| 2015-07-21 | 800 | 817 | 772 | 785 | 202,900 | 785 |
| 2015-07-17 | 780 | 797 | 753 | 797 | 283,000 | 797 |
| 2015-07-16 | 729 | 792 | 721 | 765 | 558,400 | 765 |
| 2015-07-15 | 713 | 726 | 708 | 717 | 82,600 | 717 |
| 2015-07-14 | 701 | 737 | 701 | 730 | 95,200 | 730 |
| 2015-07-13 | 700 | 713 | 694 | 700 | 73,800 | 700 |
| 2015-07-10 | 705 | 714 | 688 | 694 | 84,700 | 694 |
| 2015-07-09 | 693 | 704 | 612 | 703 | 202,000 | 703 |
| 2015-07-08 | 745 | 760 | 706 | 717 | 178,900 | 717 |
| 2015-07-07 | 736 | 767 | 733 | 751 | 117,900 | 751 |
| 2015-07-06 | 758 | 760 | 728 | 737 | 136,900 | 737 |
| 2015-07-03 | 775 | 780 | 758 | 760 | 86,600 | 760 |
| 2015-07-02 | 802 | 812 | 772 | 773 | 121,500 | 773 |
| 2015-07-01 | 750 | 802 | 750 | 802 | 121,100 | 802 |
| 2015-06-30 | 743 | 753 | 735 | 748 | 118,700 | 748 |
| 2015-06-29 | 761 | 778 | 745 | 748 | 171,900 | 748 |
| 2015-06-26 | 786 | 815 | 785 | 789 | 78,400 | 789 |
| 2015-06-25 | 813 | 813 | 775 | 790 | 135,400 | 790 |
| 2015-06-24 | 825 | 843 | 816 | 819 | 127,900 | 819 |
| 2015-06-23 | 825 | 850 | 805 | 836 | 270,400 | 836 |
| 2015-06-22 | 800 | 826 | 795 | 805 | 160,700 | 805 |
| 2015-06-19 | 757 | 807 | 757 | 800 | 209,000 | 800 |
| 2015-06-18 | 770 | 774 | 752 | 753 | 104,600 | 753 |
| 2015-06-17 | 761 | 786 | 751 | 786 | 118,600 | 786 |
| 2015-06-16 | 786 | 786 | 755 | 757 | 147,800 | 757 |
| 2015-06-15 | 805 | 813 | 790 | 790 | 153,200 | 790 |
| 2015-06-12 | 786 | 870 | 777 | 819 | 627,600 | 819 |
| 2015-06-11 | 794 | 799 | 761 | 786 | 345,300 | 786 |
| 2015-06-10 | 837 | 860 | 791 | 805 | 833,900 | 805 |
| 2015-06-09 | 970 | 995 | 831 | 882 | 4,072,200 | 882 |
| 2015-06-08 | 808 | 870 | 803 | 870 | 472,600 | 870 |
| 2015-06-05 | 729 | 731 | 720 | 720 | 35,900 | 720 |
| 2015-06-04 | 720 | 740 | 718 | 736 | 83,200 | 736 |
| 2015-06-03 | 722 | 723 | 718 | 720 | 18,700 | 720 |
| 2015-06-02 | 720 | 723 | 715 | 722 | 34,800 | 722 |
| 2015-06-01 | 718 | 722 | 714 | 720 | 25,400 | 720 |
| 2015-05-29 | 718 | 730 | 717 | 719 | 36,200 | 719 |
| 2015-05-28 | 724 | 728 | 718 | 719 | 31,100 | 719 |
| 2015-05-27 | 723 | 725 | 714 | 722 | 36,900 | 722 |
| 2015-05-26 | 723 | 748 | 721 | 722 | 73,000 | 722 |
| 2015-05-25 | 721 | 722 | 714 | 722 | 60,700 | 722 |
| 2015-05-22 | 723 | 728 | 717 | 722 | 57,000 | 722 |
| 2015-05-21 | 728 | 735 | 722 | 722 | 59,500 | 722 |
| 2015-05-20 | 747 | 747 | 725 | 728 | 99,700 | 728 |
| 2015-05-19 | 756 | 763 | 735 | 737 | 96,300 | 737 |
| 2015-05-18 | 781 | 818 | 751 | 751 | 293,600 | 751 |
| 2015-05-15 | 730 | 754 | 729 | 745 | 75,400 | 745 |
| 2015-05-14 | 726 | 730 | 712 | 723 | 31,300 | 723 |
| 2015-05-13 | 730 | 730 | 720 | 722 | 32,800 | 722 |
| 2015-05-12 | 735 | 735 | 720 | 729 | 49,500 | 729 |
| 2015-05-11 | 752 | 752 | 730 | 733 | 51,700 | 733 |
| 2015-05-08 | 748 | 749 | 731 | 747 | 47,500 | 747 |
| 2015-05-07 | 733 | 749 | 732 | 740 | 26,300 | 740 |
| 2015-05-01 | 726 | 757 | 725 | 731 | 63,900 | 731 |
| 2015-04-30 | 760 | 760 | 733 | 748 | 82,800 | 748 |
| 2015-04-28 | 815 | 815 | 766 | 774 | 141,200 | 774 |
| 2015-04-27 | 792 | 824 | 787 | 810 | 149,500 | 810 |
| 2015-04-24 | 770 | 799 | 767 | 799 | 178,100 | 799 |
| 2015-04-23 | 764 | 792 | 757 | 762 | 157,400 | 762 |
| 2015-04-22 | 733 | 754 | 730 | 742 | 61,100 | 742 |
| 2015-04-21 | 763 | 766 | 725 | 738 | 114,600 | 738 |
| 2015-04-20 | 780 | 790 | 755 | 759 | 113,600 | 759 |
| 2015-04-17 | 812 | 820 | 791 | 809 | 102,700 | 809 |
| 2015-04-16 | 830 | 831 | 785 | 812 | 269,700 | 812 |
| 2015-04-15 | 813 | 823 | 795 | 808 | 240,200 | 808 |
| 2015-04-14 | 811 | 833 | 781 | 783 | 502,100 | 783 |
| 2015-04-13 | 716 | 783 | 711 | 779 | 435,500 | 779 |
| 2015-04-10 | 708 | 721 | 703 | 709 | 51,800 | 709 |
| 2015-04-09 | 723 | 727 | 701 | 706 | 95,200 | 706 |
| 2015-04-08 | 710 | 730 | 707 | 718 | 68,600 | 718 |
| 2015-04-07 | 701 | 714 | 699 | 714 | 68,200 | 714 |
| 2015-04-06 | 705 | 705 | 691 | 702 | 50,900 | 702 |
| 2015-04-03 | 721 | 721 | 688 | 696 | 116,100 | 696 |
| 2015-04-02 | 726 | 732 | 713 | 718 | 79,300 | 718 |
| 2015-04-01 | 759 | 759 | 722 | 722 | 144,100 | 722 |
| 2015-03-31 | 761 | 766 | 750 | 750 | 112,200 | 750 |
| 2015-03-30 | 767 | 778 | 755 | 758 | 79,500 | 758 |
| 2015-03-27 | 765 | 793 | 754 | 775 | 133,200 | 775 |
| 2015-03-26 | 824 | 832 | 765 | 765 | 294,900 | 765 |
| 2015-03-25 | 802 | 839 | 801 | 818 | 151,800 | 818 |
| 2015-03-24 | 802 | 813 | 798 | 803 | 130,800 | 803 |
| 2015-03-23 | 808 | 825 | 787 | 814 | 252,700 | 814 |
| 2015-03-20 | 761 | 892 | 753 | 798 | 1,252,900 | 798 |
| 2015-03-19 | 761 | 773 | 751 | 761 | 106,800 | 761 |
| 2015-03-18 | 783 | 783 | 750 | 751 | 203,000 | 751 |
| 2015-03-17 | 862 | 880 | 790 | 790 | 490,000 | 790 |
| 2015-03-16 | 804 | 865 | 784 | 849 | 765,000 | 849 |
| 2015-03-13 | 780 | 798 | 775 | 780 | 139,500 | 780 |
| 2015-03-12 | 755 | 809 | 755 | 770 | 277,200 | 770 |
| 2015-03-11 | 740 | 784 | 739 | 763 | 144,100 | 763 |
| 2015-03-10 | 785 | 796 | 753 | 759 | 238,800 | 759 |
| 2015-03-09 | 840 | 840 | 789 | 791 | 332,300 | 791 |
| 2015-03-06 | 857 | 862 | 846 | 850 | 104,000 | 850 |
| 2015-03-05 | 859 | 889 | 852 | 856 | 151,700 | 856 |
| 2015-03-04 | 851 | 876 | 846 | 864 | 211,300 | 864 |
| 2015-03-03 | 901 | 904 | 860 | 866 | 270,100 | 866 |
| 2015-03-02 | 918 | 919 | 895 | 903 | 222,500 | 903 |
| 2015-02-27 | 913 | 967 | 913 | 935 | 491,400 | 935 |
| 2015-02-26 | 903 | 904 | 893 | 900 | 129,200 | 900 |
| 2015-02-25 | 909 | 913 | 902 | 903 | 145,100 | 903 |
| 2015-02-24 | 905 | 913 | 889 | 902 | 216,100 | 902 |
| 2015-02-23 | 950 | 961 | 898 | 904 | 657,500 | 904 |
| 2015-02-20 | 872 | 1,027 | 852 | 975 | 3,484,200 | 975 |
| 2015-02-19 | 895 | 900 | 875 | 877 | 224,600 | 877 |
| 2015-02-18 | 920 | 925 | 893 | 903 | 201,000 | 903 |
| 2015-02-17 | 913 | 934 | 907 | 916 | 189,100 | 916 |
| 2015-02-16 | 932 | 938 | 893 | 898 | 340,500 | 898 |
| 2015-02-13 | 979 | 998 | 952 | 952 | 261,900 | 952 |
| 2015-02-12 | 1,007 | 1,019 | 982 | 988 | 363,300 | 988 |
| 2015-02-10 | 1,080 | 1,107 | 1,022 | 1,039 | 764,500 | 1,039 |
| 2015-02-09 | 975 | 1,020 | 973 | 1,001 | 208,000 | 1,001 |
| 2015-02-06 | 969 | 1,047 | 961 | 976 | 501,500 | 976 |
| 2015-02-05 | 1,000 | 1,013 | 960 | 967 | 289,200 | 967 |
| 2015-02-04 | 1,043 | 1,050 | 1,000 | 1,005 | 215,500 | 1,005 |
| 2015-02-03 | 1,072 | 1,097 | 1,012 | 1,020 | 277,800 | 1,020 |
| 2015-02-02 | 1,002 | 1,131 | 988 | 1,065 | 1,146,800 | 1,065 |
| 2015-01-30 | 1,029 | 1,060 | 1,021 | 1,036 | 314,800 | 1,036 |
| 2015-01-29 | 1,095 | 1,103 | 1,018 | 1,018 | 824,600 | 1,018 |
| 2015-01-28 | 1,236 | 1,269 | 1,102 | 1,125 | 3,727,500 | 1,125 |
| 2015-01-27 | 996 | 1,146 | 990 | 1,146 | 2,595,600 | 1,146 |
| 2015-01-26 | 1,020 | 1,044 | 958 | 996 | 727,600 | 996 |
| 2015-01-23 | 1,090 | 1,095 | 1,045 | 1,050 | 285,800 | 1,050 |
| 2015-01-22 | 1,060 | 1,129 | 1,038 | 1,078 | 562,200 | 1,078 |
| 2015-01-21 | 1,170 | 1,172 | 1,071 | 1,078 | 678,800 | 1,078 |
| 2015-01-20 | 1,215 | 1,250 | 1,162 | 1,191 | 1,013,700 | 1,191 |
| 2015-01-19 | 1,217 | 1,275 | 1,155 | 1,161 | 2,386,100 | 1,161 |
| 2015-01-16 | 1,095 | 1,159 | 1,022 | 1,099 | 1,537,100 | 1,099 |
| 2015-01-15 | 1,140 | 1,162 | 1,058 | 1,070 | 1,066,300 | 1,070 |
| 2015-01-14 | 1,260 | 1,297 | 1,162 | 1,162 | 1,350,500 | 1,162 |
| 2015-01-13 | 1,300 | 1,368 | 1,246 | 1,290 | 1,290,500 | 1,290 |
| 2015-01-09 | 1,288 | 1,469 | 1,200 | 1,320 | 4,485,400 | 1,320 |
| 2015-01-08 | 1,555 | 1,580 | 1,266 | 1,305 | 3,042,000 | 1,305 |
| 2015-01-07 | 1,700 | 1,730 | 1,470 | 1,527 | 6,389,600 | 1,527 |
| 2015-01-06 | 1,457 | 1,717 | 1,360 | 1,620 | 16,365,600 | 1,620 |
| 2015-01-05 | 1,150 | 1,437 | 1,150 | 1,437 | 7,771,000 | 1,437 |
分割・併合履歴 ： なし