3905 データセクション(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30683706681699137,500699
2016-12-2969770267468998,000689
2016-12-28710713697699105,000699
2016-12-27673715673715274,400715
2016-12-26664680656680177,600680
2016-12-22655655642648193,300648
2016-12-21658668649649103,900649
2016-12-2065465865365554,300655
2016-12-1966266765565574,000655
2016-12-1667568566166286,300662
2016-12-1568469067367880,400678
2016-12-14678693676683114,200683
2016-12-1368068966868498,600684
2016-12-12686701671687134,500687
2016-12-0967168666868287,900682
2016-12-08674679665674104,300674
2016-12-0766668366567493,600674
2016-12-06670675652662110,200662
2016-12-05666680657665113,000665
2016-12-0268068066566981,900669
2016-12-01691691673676101,100676
2016-11-3067969367668170,500681
2016-11-29677689677683108,300683
2016-11-2867768867268597,600685
2016-11-25690696679679137,400679
2016-11-24716718692699178,000699
2016-11-22716740707707165,500707
2016-11-21705735701726210,100726
2016-11-18720724695700178,100700
2016-11-17709743703716361,300716
2016-11-16697707685702133,600702
2016-11-15696705668695168,900695
2016-11-14657707657696247,900696
2016-11-11656677634641149,900641
2016-11-10679679649656165,500656
2016-11-09682694611639193,500639
2016-11-0868769567768259,700682
2016-11-0766968866368169,900681
2016-11-04687689663669118,500669
2016-11-02715719693697114,200697
2016-11-01723747719722132,900722
2016-10-3172873371472764,200727
2016-10-2874274973073556,300735
2016-10-2775676074174475,100744
2016-10-2675376475075849,900758
2016-10-2577477475075267,300752
2016-10-2475977375076446,700764
2016-10-2177779076076098,700760
2016-10-20780795777779130,600779
2016-10-1976277676177157,600771
2016-10-1774275473874765,200747
2016-10-1375376473773898,200738
2016-10-12776776751755110,200755
2016-10-11816823776779325,600779
2016-10-07807834801813315,200813
2016-10-06801809780794256,700794
2016-10-05790796774795143,200795
2016-10-04784785754781100,900781
2016-10-03763786753782177,100782
2016-09-30785857760771928,200771
2016-09-29765796748788281,000788
2016-09-28749822746782735,700782
2016-09-27701739701734127,200734
2016-09-26700743687716176,000716
2016-09-2368870968870286,800702
2016-09-2169070267169895,300698
2016-09-2069270068669148,700691
2016-09-16699718690692103,800692
2016-09-15697716687693213,900693
2016-09-14740740694696149,500696
2016-09-1374074372373548,400735
2016-09-1273975072173193,600731
2016-09-09717760715754128,700754
2016-09-0873774570972795,200727
2016-09-0770173369572888,500728
2016-09-0671972970171191,600711
2016-09-05677736674712185,100712
2016-09-0265468165467143,300671
2016-09-0165966465266138,400661
2016-08-3166566565265437,500654
2016-08-3066166365266026,700660
2016-08-2965467265265853,500658
2016-08-2666167464664758,000647
2016-08-2567067365365937,500659
2016-08-2466667365766047,600660
2016-08-2365868065266681,000666
2016-08-2265166364465238,800652
2016-08-1966067264664855,500648
2016-08-1866667165165138,500651
2016-08-1767668265266695,200666
2016-08-1666669566268094,300680
2016-08-1565567964667193,300671
2016-08-12674725660665300,600665
2016-08-1065266864364455,900644
2016-08-0962465962464280,400642
2016-08-0863864062462876,300628
2016-08-05650654624628105,400628
2016-08-0464665863263687,000636
2016-08-03669676634636109,900636
2016-08-0267069867068092,600680
2016-08-0168169767968180,500681
2016-07-29654687619687146,300687
2016-07-2868769166266385,500663
2016-07-2770570568568670,200686
2016-07-26718719688695134,100695
2016-07-2570273069672090,900720
2016-07-22720744704710119,000710
2016-07-21727737712722126,300722
2016-07-20730760721731115,400731
2016-07-19780781729739178,700739
2016-07-15800811767773260,800773
2016-07-14777809775795161,700795
2016-07-13807814771777172,200777
2016-07-12796805775795176,800795
2016-07-11811817764781218,000781
2016-07-08824828766781284,000781
2016-07-07818842809809396,200809
2016-07-06742874740831949,100831
2016-07-05809818761764251,100764
2016-07-04797832787810258,700810
2016-07-01764812759812259,000812
2016-06-30766790754759284,900759
2016-06-29730768718760278,200760
2016-06-28668740661733256,900733
2016-06-27660699660695245,000695
2016-06-24755767605648574,700648
2016-06-23717738716732169,300732
2016-06-22744757719723203,400723
2016-06-21741777716758196,600758
2016-06-20792795761761291,800761
2016-06-17750766711736242,800736
2016-06-16780819725733570,500733
2016-06-15733780732770394,200770
2016-06-14797800733738494,900738
2016-06-13840847780802411,100802
2016-06-10880884849867236,400867
2016-06-09872904866872307,200872
2016-06-08909909862878395,500878
2016-06-07933949890899357,800899
2016-06-06944957928932224,800932
2016-06-03940978931970436,100970
2016-06-02932970920944373,000944
2016-06-01967993940947408,200947
2016-05-319931,009961994768,400994
2016-05-309151,0189001,0032,001,2001,003
2016-05-27929954885900819,200900
2016-05-26981998935944849,000944
2016-05-251,0511,0859721,0063,036,6001,006
2016-05-249601,0159561,0001,150,1001,000
2016-05-239059819029791,072,900979
2016-05-208919628728951,303,600895
2016-05-199069308649051,308,300905
2016-05-181,0151,0358328912,689,700891
2016-05-179771,0579721,0412,261,8001,041
2016-05-161,1151,1419909922,175,000992
2016-05-131,1901,1951,0751,1363,912,0001,136
2016-05-121,2631,3841,1611,22023,843,1001,220
2016-05-111,1801,3371,1351,27320,965,5001,273
2016-05-101,0651,2401,0271,06515,493,3001,065
2016-05-091,0501,1079901,1076,580,0001,107
2016-05-068379578369574,730,900957
2016-05-02725826723807815,600807
2016-04-28790841727748792,800748
2016-04-27780791725778830,700778
2016-04-268828867457941,295,200794
2016-04-258939578648932,658,900893
2016-04-227618507558421,964,100842
2016-04-21693774693743997,000743
2016-04-207327486927091,201,700709
2016-04-196607356467202,167,600720
2016-04-18619635590635134,100635
2016-04-15625649616629148,500629
2016-04-14670675615636420,000636
2016-04-13600652595647511,900647
2016-04-1260961258158485,900584
2016-04-11605610576600163,500600
2016-04-08542599542595148,600595
2016-04-0752355552355297,300552
2016-04-06520542509529119,100529
2016-04-05565576520527149,000527
2016-04-0456659055256983,100569
2016-04-01600604568575158,200575
2016-03-3161262960660894,400608
2016-03-30623624608610120,400610
2016-03-29628640611624138,500624
2016-03-28615653615634191,400634
2016-03-25634645610624256,700624
2016-03-24608635599628184,100628
2016-03-23606614592612123,800612
2016-03-22618627588606249,000606
2016-03-18576588568578241,400578
2016-03-17626634584586385,300586
2016-03-16640642616622658,000622
2016-03-156456626076301,988,900630
2016-03-14650660630660500,700660
2016-03-11513567510560388,600560
2016-03-1051152851051249,600512
2016-03-0951551649450788,300507
2016-03-08524537503515197,300515
2016-03-07501520500519149,500519
2016-03-0448649947649086,900490
2016-03-0347049647047895,800478
2016-03-02458498457471222,700471
2016-03-0144945444045080,200450
2016-02-2944346144344999,500449
2016-02-26475521446447823,500447
2016-02-254164804134801,229,400480
2016-02-2440241539640052,900400
2016-02-2342343441041251,400412
2016-02-2240842540841834,100418
2016-02-1940842140240833,600408
2016-02-1841342241141139,700411
2016-02-1740942639340645,400406
2016-02-16383408375408130,700408
2016-02-1539041538339990,900399
2016-02-12391430377377164,300377
2016-02-1046947641743988,600439
2016-02-0946047744447774,700477
2016-02-0845550045047869,100478
2016-02-0549249646546969,300469
2016-02-0449550449149552,500495
2016-02-0350851449649867,100498
2016-02-0253253651852346,100523
2016-02-0153054452253951,500539
2016-01-2952953450552089,300520
2016-01-2851954051653146,800531
2016-01-27523560523526100,500526
2016-01-2652253151151586,600515
2016-01-25498536495535123,600535
2016-01-2248549147048589,200485
2016-01-21499512451453189,500453
2016-01-20540540491491128,900491
2016-01-1952056052054080,500540
2016-01-18482540481524198,900524
2016-01-15590599526528210,600528
2016-01-14580595568580202,300580
2016-01-13598666597608468,600608
2016-01-126376865816041,044,300604
2016-01-085626685586671,294,000667
2016-01-07585587565568115,500568
2016-01-06624633575583284,900583
2016-01-05595629590623282,400623
2016-01-04582632582608470,600608

分割・併合履歴 : なし