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