3905 データセクション(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 633 | 633 | 610 | 619 | 84,100 | 619 |
2019-12-27 | 642 | 644 | 636 | 636 | 41,400 | 636 |
2019-12-26 | 630 | 646 | 623 | 643 | 77,300 | 643 |
2019-12-25 | 625 | 634 | 620 | 630 | 53,000 | 630 |
2019-12-24 | 615 | 629 | 612 | 626 | 82,900 | 626 |
2019-12-23 | 642 | 647 | 615 | 617 | 128,800 | 617 |
2019-12-20 | 637 | 680 | 635 | 639 | 357,200 | 639 |
2019-12-19 | 650 | 650 | 630 | 633 | 58,300 | 633 |
2019-12-18 | 656 | 660 | 638 | 644 | 76,500 | 644 |
2019-12-17 | 643 | 662 | 641 | 661 | 167,800 | 661 |
2019-12-16 | 627 | 640 | 627 | 637 | 80,600 | 637 |
2019-12-13 | 648 | 648 | 622 | 625 | 70,900 | 625 |
2019-12-12 | 650 | 650 | 629 | 638 | 96,600 | 638 |
2019-12-11 | 635 | 653 | 630 | 650 | 251,800 | 650 |
2019-12-10 | 630 | 631 | 625 | 625 | 24,900 | 625 |
2019-12-09 | 640 | 640 | 627 | 629 | 49,300 | 629 |
2019-12-06 | 624 | 638 | 622 | 632 | 98,900 | 632 |
2019-12-05 | 619 | 631 | 618 | 621 | 40,600 | 621 |
2019-12-04 | 612 | 623 | 612 | 619 | 33,800 | 619 |
2019-12-03 | 612 | 625 | 604 | 622 | 45,900 | 622 |
2019-12-02 | 607 | 630 | 607 | 617 | 102,200 | 617 |
2019-11-29 | 606 | 612 | 606 | 607 | 23,900 | 607 |
2019-11-28 | 615 | 615 | 605 | 607 | 38,700 | 607 |
2019-11-27 | 611 | 624 | 611 | 615 | 60,400 | 615 |
2019-11-26 | 614 | 622 | 607 | 610 | 77,600 | 610 |
2019-11-25 | 612 | 615 | 606 | 609 | 99,200 | 609 |
2019-11-22 | 597 | 601 | 595 | 598 | 27,200 | 598 |
2019-11-21 | 600 | 602 | 583 | 597 | 50,800 | 597 |
2019-11-20 | 601 | 606 | 600 | 603 | 42,800 | 603 |
2019-11-19 | 600 | 608 | 595 | 602 | 55,900 | 602 |
2019-11-18 | 579 | 603 | 579 | 598 | 147,900 | 598 |
2019-11-15 | 568 | 583 | 558 | 576 | 127,100 | 576 |
2019-11-14 | 558 | 563 | 554 | 558 | 59,800 | 558 |
2019-11-13 | 565 | 568 | 561 | 562 | 40,200 | 562 |
2019-11-12 | 568 | 571 | 565 | 568 | 34,000 | 568 |
2019-11-11 | 570 | 575 | 567 | 567 | 28,600 | 567 |
2019-11-08 | 573 | 578 | 565 | 567 | 85,100 | 567 |
2019-11-07 | 567 | 606 | 560 | 576 | 468,100 | 576 |
2019-11-06 | 561 | 574 | 557 | 566 | 55,500 | 566 |
2019-11-05 | 577 | 577 | 561 | 561 | 59,700 | 561 |
2019-11-01 | 555 | 580 | 555 | 566 | 47,400 | 566 |
2019-10-31 | 561 | 567 | 555 | 560 | 34,500 | 560 |
2019-10-30 | 571 | 571 | 560 | 562 | 19,200 | 562 |
2019-10-29 | 573 | 573 | 565 | 567 | 28,300 | 567 |
2019-10-28 | 561 | 585 | 561 | 569 | 94,700 | 569 |
2019-10-25 | 562 | 564 | 555 | 563 | 57,000 | 563 |
2019-10-24 | 549 | 557 | 547 | 555 | 41,900 | 555 |
2019-10-23 | 546 | 548 | 542 | 545 | 22,100 | 545 |
2019-10-21 | 542 | 552 | 542 | 543 | 21,200 | 543 |
2019-10-18 | 534 | 544 | 534 | 538 | 32,200 | 538 |
2019-10-17 | 533 | 539 | 531 | 535 | 17,600 | 535 |
2019-10-16 | 539 | 545 | 536 | 536 | 21,500 | 536 |
2019-10-15 | 532 | 543 | 532 | 540 | 16,000 | 540 |
2019-10-11 | 535 | 537 | 530 | 531 | 21,800 | 531 |
2019-10-10 | 544 | 546 | 531 | 531 | 52,100 | 531 |
2019-10-09 | 545 | 551 | 544 | 544 | 28,500 | 544 |
2019-10-08 | 541 | 553 | 541 | 550 | 32,300 | 550 |
2019-10-07 | 540 | 543 | 536 | 541 | 27,300 | 541 |
2019-10-04 | 534 | 540 | 529 | 536 | 34,000 | 536 |
2019-10-03 | 534 | 536 | 530 | 533 | 36,300 | 533 |
2019-10-02 | 536 | 545 | 530 | 544 | 32,900 | 544 |
2019-10-01 | - | - | - | 536 | - | 536 |
2019-09-30 | 551 | 557 | 536 | 536 | 72,600 | 536 |
2019-09-27 | 561 | 566 | 550 | 553 | 58,300 | 553 |
2019-09-26 | 565 | 573 | 560 | 566 | 45,500 | 566 |
2019-09-25 | 559 | 560 | 552 | 558 | 34,800 | 558 |
2019-09-24 | 563 | 570 | 559 | 560 | 38,800 | 560 |
2019-09-20 | 567 | 570 | 560 | 563 | 35,100 | 563 |
2019-09-19 | 573 | 575 | 555 | 567 | 92,400 | 567 |
2019-09-18 | 606 | 612 | 563 | 570 | 453,300 | 570 |
2019-09-17 | 570 | 654 | 570 | 616 | 1,423,900 | 616 |
2019-09-13 | 579 | 579 | 566 | 571 | 50,500 | 571 |
2019-09-12 | 577 | 585 | 574 | 577 | 62,600 | 577 |
2019-09-11 | 582 | 588 | 571 | 574 | 89,100 | 574 |
2019-09-10 | 564 | 584 | 555 | 582 | 142,000 | 582 |
2019-09-09 | 568 | 582 | 561 | 565 | 294,500 | 565 |
2019-09-06 | 535 | 549 | 535 | 543 | 100,300 | 543 |
2019-09-05 | 520 | 539 | 520 | 532 | 81,700 | 532 |
2019-09-04 | 515 | 523 | 514 | 516 | 32,400 | 516 |
2019-09-03 | 515 | 519 | 505 | 514 | 63,500 | 514 |
2019-09-02 | 523 | 524 | 513 | 517 | 21,700 | 517 |
2019-08-30 | 514 | 522 | 511 | 521 | 29,500 | 521 |
2019-08-29 | 526 | 526 | 505 | 507 | 71,600 | 507 |
2019-08-28 | 530 | 532 | 519 | 522 | 31,000 | 522 |
2019-08-27 | 541 | 547 | 521 | 524 | 114,500 | 524 |
2019-08-26 | 512 | 574 | 511 | 534 | 443,000 | 534 |
2019-08-23 | 528 | 530 | 523 | 526 | 21,300 | 526 |
2019-08-22 | 542 | 542 | 527 | 528 | 42,000 | 528 |
2019-08-21 | 533 | 542 | 533 | 542 | 23,600 | 542 |
2019-08-20 | 533 | 540 | 527 | 540 | 37,100 | 540 |
2019-08-19 | 534 | 536 | 526 | 531 | 35,700 | 531 |
2019-08-16 | 530 | 534 | 525 | 525 | 30,000 | 525 |
2019-08-15 | 521 | 534 | 512 | 532 | 74,900 | 532 |
2019-08-14 | 542 | 543 | 531 | 537 | 56,000 | 537 |
2019-08-13 | 541 | 554 | 531 | 533 | 210,300 | 533 |
2019-08-09 | 594 | 594 | 586 | 591 | 33,400 | 591 |
2019-08-08 | 584 | 593 | 580 | 591 | 28,300 | 591 |
2019-08-07 | 585 | 587 | 578 | 583 | 33,200 | 583 |
2019-08-06 | 568 | 583 | 555 | 579 | 111,200 | 579 |
2019-08-05 | 606 | 606 | 578 | 594 | 76,300 | 594 |
2019-08-02 | 607 | 612 | 602 | 608 | 51,000 | 608 |
2019-08-01 | 610 | 619 | 608 | 619 | 30,100 | 619 |
2019-07-31 | 616 | 616 | 604 | 610 | 26,500 | 610 |
2019-07-30 | 617 | 621 | 611 | 617 | 32,000 | 617 |
2019-07-29 | 613 | 621 | 612 | 613 | 27,600 | 613 |
2019-07-26 | 605 | 615 | 605 | 615 | 21,500 | 615 |
2019-07-25 | 609 | 615 | 601 | 611 | 46,500 | 611 |
2019-07-24 | 614 | 614 | 603 | 603 | 44,000 | 603 |
2019-07-23 | 599 | 613 | 599 | 610 | 49,700 | 610 |
2019-07-22 | 604 | 605 | 593 | 600 | 30,600 | 600 |
2019-07-19 | 606 | 617 | 604 | 604 | 35,000 | 604 |
2019-07-18 | 616 | 616 | 602 | 603 | 54,000 | 603 |
2019-07-17 | 618 | 619 | 610 | 617 | 36,100 | 617 |
2019-07-16 | 627 | 633 | 621 | 622 | 33,600 | 622 |
2019-07-12 | 638 | 638 | 627 | 627 | 51,600 | 627 |
2019-07-11 | 640 | 646 | 634 | 642 | 79,000 | 642 |
2019-07-10 | 617 | 637 | 613 | 637 | 56,100 | 637 |
2019-07-09 | 626 | 626 | 616 | 618 | 33,900 | 618 |
2019-07-08 | 640 | 640 | 621 | 626 | 81,000 | 626 |
2019-07-05 | 629 | 640 | 621 | 639 | 59,000 | 639 |
2019-07-04 | 620 | 639 | 615 | 629 | 120,700 | 629 |
2019-07-03 | 624 | 624 | 611 | 619 | 39,900 | 619 |
2019-07-02 | 615 | 624 | 607 | 624 | 70,500 | 624 |
2019-07-01 | 603 | 621 | 601 | 618 | 94,100 | 618 |
2019-06-28 | 601 | 607 | 594 | 599 | 52,100 | 599 |
2019-06-27 | 592 | 600 | 588 | 598 | 36,600 | 598 |
2019-06-26 | 595 | 596 | 583 | 588 | 76,200 | 588 |
2019-06-25 | 617 | 617 | 596 | 603 | 50,000 | 603 |
2019-06-24 | 601 | 612 | 597 | 611 | 45,400 | 611 |
2019-06-21 | 622 | 624 | 597 | 597 | 96,900 | 597 |
2019-06-20 | 596 | 627 | 596 | 621 | 164,900 | 621 |
2019-06-19 | 595 | 598 | 589 | 598 | 48,600 | 598 |
2019-06-18 | 596 | 598 | 586 | 588 | 47,500 | 588 |
2019-06-17 | 591 | 596 | 587 | 596 | 28,900 | 596 |
2019-06-14 | 586 | 591 | 585 | 588 | 44,400 | 588 |
2019-06-13 | 594 | 597 | 584 | 584 | 69,700 | 584 |
2019-06-12 | 604 | 604 | 591 | 596 | 72,300 | 596 |
2019-06-11 | 598 | 606 | 594 | 600 | 40,200 | 600 |
2019-06-10 | 590 | 605 | 590 | 598 | 69,500 | 598 |
2019-06-07 | 577 | 585 | 574 | 581 | 46,000 | 581 |
2019-06-06 | 581 | 594 | 573 | 573 | 62,100 | 573 |
2019-06-05 | 574 | 585 | 569 | 584 | 78,600 | 584 |
2019-06-04 | 562 | 566 | 553 | 562 | 72,000 | 562 |
2019-06-03 | 587 | 590 | 555 | 558 | 171,700 | 558 |
2019-05-31 | 601 | 608 | 594 | 594 | 65,700 | 594 |
2019-05-30 | 604 | 608 | 594 | 605 | 101,400 | 605 |
2019-05-29 | 610 | 617 | 600 | 611 | 84,600 | 611 |
2019-05-28 | 602 | 627 | 599 | 619 | 144,000 | 619 |
2019-05-27 | 603 | 603 | 592 | 597 | 48,200 | 597 |
2019-05-24 | 591 | 600 | 589 | 595 | 86,500 | 595 |
2019-05-23 | 612 | 628 | 598 | 599 | 123,800 | 599 |
2019-05-22 | 584 | 619 | 584 | 618 | 144,100 | 618 |
2019-05-21 | 612 | 612 | 585 | 586 | 181,000 | 586 |
2019-05-20 | 616 | 627 | 610 | 613 | 72,200 | 613 |
2019-05-17 | 608 | 615 | 603 | 609 | 103,300 | 609 |
2019-05-16 | 635 | 655 | 600 | 605 | 374,900 | 605 |
2019-05-15 | 678 | 679 | 655 | 671 | 176,100 | 671 |
2019-05-14 | 650 | 673 | 641 | 669 | 142,800 | 669 |
2019-05-13 | 650 | 673 | 636 | 670 | 163,900 | 670 |
2019-05-10 | 635 | 655 | 630 | 647 | 129,600 | 647 |
2019-05-09 | 649 | 652 | 636 | 639 | 118,500 | 639 |
2019-05-08 | 648 | 649 | 636 | 647 | 69,600 | 647 |
2019-05-07 | 644 | 658 | 641 | 648 | 76,900 | 648 |
2019-04-26 | 646 | 653 | 635 | 651 | 65,300 | 651 |
2019-04-25 | 639 | 649 | 637 | 649 | 69,700 | 649 |
2019-04-24 | 629 | 644 | 624 | 639 | 76,100 | 639 |
2019-04-23 | 630 | 634 | 618 | 625 | 70,600 | 625 |
2019-04-22 | 638 | 644 | 628 | 631 | 82,200 | 631 |
2019-04-19 | 647 | 652 | 634 | 635 | 53,000 | 635 |
2019-04-18 | 659 | 659 | 642 | 644 | 85,600 | 644 |
2019-04-17 | 661 | 668 | 653 | 656 | 70,100 | 656 |
2019-04-16 | 659 | 666 | 658 | 662 | 54,600 | 662 |
2019-04-15 | 649 | 662 | 644 | 655 | 95,200 | 655 |
2019-04-12 | 656 | 658 | 644 | 644 | 94,700 | 644 |
2019-04-11 | 658 | 664 | 652 | 656 | 66,300 | 656 |
2019-04-10 | 665 | 667 | 656 | 661 | 64,500 | 661 |
2019-04-09 | 673 | 681 | 666 | 671 | 66,500 | 671 |
2019-04-08 | 678 | 681 | 671 | 676 | 53,800 | 676 |
2019-04-05 | 675 | 675 | 663 | 670 | 54,500 | 670 |
2019-04-04 | 668 | 678 | 663 | 669 | 75,900 | 669 |
2019-04-03 | 660 | 675 | 658 | 672 | 69,600 | 672 |
2019-04-02 | 678 | 680 | 659 | 661 | 123,700 | 661 |
2019-04-01 | 689 | 691 | 677 | 678 | 81,200 | 678 |
2019-03-29 | 680 | 684 | 670 | 679 | 90,300 | 679 |
2019-03-28 | 663 | 686 | 657 | 675 | 131,500 | 675 |
2019-03-27 | 661 | 677 | 661 | 673 | 160,400 | 673 |
2019-03-26 | 661 | 682 | 646 | 666 | 180,900 | 666 |
2019-03-25 | 664 | 666 | 654 | 656 | 109,700 | 656 |
2019-03-22 | 693 | 693 | 675 | 680 | 72,700 | 680 |
2019-03-20 | 678 | 693 | 677 | 688 | 76,400 | 688 |
2019-03-19 | 687 | 687 | 672 | 676 | 75,000 | 676 |
2019-03-18 | 677 | 694 | 677 | 689 | 57,500 | 689 |
2019-03-15 | 670 | 683 | 669 | 682 | 57,100 | 682 |
2019-03-14 | 682 | 682 | 665 | 670 | 90,800 | 670 |
2019-03-13 | 670 | 679 | 662 | 672 | 84,400 | 672 |
2019-03-12 | 662 | 679 | 659 | 674 | 147,900 | 674 |
2019-03-11 | 670 | 671 | 640 | 652 | 149,800 | 652 |
2019-03-08 | 691 | 695 | 659 | 664 | 281,800 | 664 |
2019-03-07 | 717 | 721 | 700 | 701 | 169,400 | 701 |
2019-03-06 | 741 | 748 | 705 | 712 | 270,700 | 712 |
2019-03-05 | 740 | 755 | 731 | 734 | 205,100 | 734 |
2019-03-04 | 745 | 751 | 730 | 739 | 222,800 | 739 |
2019-03-01 | 718 | 738 | 708 | 733 | 247,400 | 733 |
2019-02-28 | 730 | 735 | 699 | 708 | 292,600 | 708 |
2019-02-27 | 696 | 725 | 696 | 723 | 211,800 | 723 |
2019-02-26 | 706 | 710 | 682 | 698 | 147,100 | 698 |
2019-02-25 | 702 | 705 | 693 | 702 | 78,000 | 702 |
2019-02-22 | 684 | 702 | 678 | 700 | 70,600 | 700 |
2019-02-21 | 694 | 697 | 680 | 684 | 60,200 | 684 |
2019-02-20 | 705 | 705 | 691 | 693 | 44,300 | 693 |
2019-02-19 | 696 | 710 | 694 | 699 | 76,300 | 699 |
2019-02-18 | 693 | 703 | 685 | 700 | 51,300 | 700 |
2019-02-15 | 692 | 695 | 676 | 683 | 126,900 | 683 |
2019-02-14 | 718 | 718 | 692 | 699 | 123,100 | 699 |
2019-02-13 | 703 | 715 | 694 | 715 | 127,000 | 715 |
2019-02-12 | 701 | 708 | 694 | 697 | 109,800 | 697 |
2019-02-08 | 703 | 705 | 681 | 687 | 158,900 | 687 |
2019-02-07 | 727 | 727 | 704 | 713 | 128,000 | 713 |
2019-02-06 | 735 | 736 | 714 | 727 | 95,800 | 727 |
2019-02-05 | 755 | 758 | 728 | 729 | 164,000 | 729 |
2019-02-04 | 733 | 758 | 726 | 757 | 209,600 | 757 |
2019-02-01 | 721 | 737 | 707 | 727 | 278,200 | 727 |
2019-01-31 | 712 | 727 | 706 | 727 | 137,100 | 727 |
2019-01-30 | 720 | 733 | 690 | 696 | 290,600 | 696 |
2019-01-29 | 704 | 722 | 690 | 721 | 128,500 | 721 |
2019-01-28 | 734 | 740 | 711 | 713 | 130,600 | 713 |
2019-01-25 | 727 | 742 | 720 | 726 | 159,800 | 726 |
2019-01-24 | 733 | 736 | 714 | 723 | 135,500 | 723 |
2019-01-23 | 723 | 739 | 716 | 727 | 192,700 | 727 |
2019-01-22 | 704 | 736 | 686 | 731 | 460,800 | 731 |
2019-01-21 | 750 | 754 | 693 | 702 | 378,200 | 702 |
2019-01-18 | 737 | 743 | 720 | 726 | 248,100 | 726 |
2019-01-17 | 712 | 759 | 707 | 747 | 397,100 | 747 |
2019-01-16 | 709 | 724 | 695 | 697 | 258,600 | 697 |
2019-01-15 | 681 | 713 | 676 | 709 | 224,400 | 709 |
2019-01-11 | 694 | 700 | 670 | 679 | 228,900 | 679 |
2019-01-10 | 695 | 712 | 670 | 679 | 377,600 | 679 |
2019-01-09 | 723 | 732 | 668 | 695 | 652,000 | 695 |
2019-01-08 | 633 | 715 | 633 | 702 | 726,100 | 702 |
2019-01-07 | 631 | 644 | 623 | 635 | 133,500 | 635 |
2019-01-04 | 590 | 612 | 580 | 610 | 179,200 | 610 |
分割・併合履歴 : なし