3905 データセクション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	340	344	337	341	26,700	341
2021-12-29	335	343	335	341	31,900	341
2021-12-28	332	335	326	330	72,700	330
2021-12-27	340	340	323	329	71,400	329
2021-12-24	340	348	338	340	36,900	340
2021-12-23	342	343	336	340	31,900	340
2021-12-22	341	341	336	341	44,600	341
2021-12-21	341	346	336	337	64,700	337
2021-12-20	345	348	342	342	36,800	342
2021-12-17	350	351	343	347	57,600	347
2021-12-16	347	356	344	355	63,000	355
2021-12-15	341	344	335	339	58,900	339
2021-12-14	350	351	341	341	64,500	341
2021-12-13	363	367	350	353	88,300	353
2021-12-10	370	370	362	364	49,300	364
2021-12-09	375	382	371	371	62,500	371
2021-12-08	382	384	373	376	79,500	376
2021-12-07	387	390	374	379	88,100	379
2021-12-06	390	394	377	385	112,700	385
2021-12-03	382	392	379	388	130,500	388
2021-12-02	371	391	371	383	113,400	383
2021-12-01	368	380	361	378	60,100	378
2021-11-30	363	375	361	362	91,600	362
2021-11-29	383	383	361	363	164,700	363
2021-11-26	388	397	376	391	184,400	391
2021-11-25	372	387	359	384	115,800	384
2021-11-24	376	379	365	373	76,000	373
2021-11-22	346	372	345	370	141,600	370
2021-11-19	346	349	342	344	32,600	344
2021-11-18	341	348	341	348	39,500	348
2021-11-17	347	347	341	341	42,300	341
2021-11-16	345	348	342	347	25,200	347
2021-11-15	353	353	343	345	58,500	345
2021-11-12	340	352	340	345	23,700	345
2021-11-11	341	345	338	340	30,500	340
2021-11-10	346	350	337	343	54,600	343
2021-11-09	352	354	342	348	24,200	348
2021-11-08	354	355	350	354	20,900	354
2021-11-05	361	364	353	354	20,700	354
2021-11-04	358	361	358	359	29,200	359
2021-11-02	350	358	348	357	30,700	357
2021-11-01	352	354	348	349	17,400	349
2021-10-29	352	354	349	349	13,100	349
2021-10-28	353	356	352	352	10,900	352
2021-10-27	355	359	350	350	12,800	350
2021-10-26	352	358	352	355	20,500	355
2021-10-25	351	355	350	352	19,100	352
2021-10-22	357	360	352	353	44,400	353
2021-10-21	366	366	358	361	20,500	361
2021-10-20	374	374	367	367	15,900	367
2021-10-19	375	378	371	375	13,300	375
2021-10-18	375	375	369	372	15,300	372
2021-10-15	362	374	362	370	42,400	370
2021-10-14	366	366	358	361	14,900	361
2021-10-13	361	362	358	359	6,500	359
2021-10-12	365	365	358	361	8,600	361
2021-10-11	363	368	361	365	9,000	365
2021-10-08	360	366	358	363	21,900	363
2021-10-07	355	361	353	357	15,400	357
2021-10-06	360	368	350	355	37,800	355
2021-10-05	361	364	351	357	35,900	357
2021-10-04	382	385	363	365	37,100	365
2021-10-01	386	386	373	376	37,400	376
2021-09-30	392	392	382	383	16,000	383
2021-09-29	385	392	382	392	17,800	392
2021-09-28	399	399	388	395	47,200	395
2021-09-27	388	398	387	390	34,700	390
2021-09-24	386	388	382	386	23,400	386
2021-09-22	374	386	372	372	71,700	372
2021-09-21	379	383	368	376	140,500	376
2021-09-17	383	393	383	389	29,900	389
2021-09-16	400	400	380	385	71,400	385
2021-09-15	401	401	391	397	45,300	397
2021-09-14	401	405	396	401	33,800	401
2021-09-13	404	405	397	400	59,800	400
2021-09-10	405	407	397	405	58,900	405
2021-09-09	416	419	403	405	87,200	405
2021-09-08	404	430	397	421	221,600	421
2021-09-07	399	404	390	398	97,100	398
2021-09-06	400	408	393	399	113,600	399
2021-09-03	401	412	399	405	270,700	405
2021-09-02	396	458	395	416	1,621,100	416
2021-09-01	365	388	357	383	205,300	383
2021-08-31	353	362	351	362	26,300	362
2021-08-30	353	353	350	353	28,400	353
2021-08-27	346	351	346	350	15,000	350
2021-08-26	345	349	342	348	22,700	348
2021-08-25	349	349	344	345	14,000	345
2021-08-24	341	352	339	349	29,300	349
2021-08-23	337	338	332	337	21,700	337
2021-08-20	337	346	332	337	24,200	337
2021-08-19	342	342	333	333	20,700	333
2021-08-18	328	346	326	344	63,700	344
2021-08-17	350	351	326	328	114,300	328
2021-08-16	361	363	353	353	87,900	353
2021-08-13	379	382	372	379	41,300	379
2021-08-12	378	378	370	373	24,600	373
2021-08-11	366	378	363	378	51,300	378
2021-08-10	359	364	358	364	47,100	364
2021-08-06	359	361	357	359	15,300	359
2021-08-05	360	362	356	362	33,700	362
2021-08-04	359	370	359	362	35,400	362
2021-08-03	358	362	356	359	24,300	359
2021-08-02	365	366	355	361	26,700	361
2021-07-30	371	371	358	361	56,600	361
2021-07-29	370	373	365	370	50,100	370
2021-07-28	391	392	368	373	84,000	373
2021-07-27	393	398	391	393	21,800	393
2021-07-26	399	400	391	391	22,100	391
2021-07-21	398	400	395	398	12,100	398
2021-07-20	397	401	392	397	34,600	397
2021-07-19	406	406	398	400	28,200	400
2021-07-16	401	411	401	405	19,500	405
2021-07-15	401	405	400	401	28,400	401
2021-07-14	404	407	402	403	12,800	403
2021-07-13	407	408	405	407	10,000	407
2021-07-12	405	407	401	405	15,800	405
2021-07-09	404	407	400	405	35,600	405
2021-07-08	410	410	404	404	28,100	404
2021-07-07	409	416	408	411	16,600	411
2021-07-06	410	415	408	412	28,700	412
2021-07-05	413	413	409	409	11,100	409
2021-07-02	409	413	408	411	10,800	411
2021-07-01	410	411	408	410	8,900	410
2021-06-30	410	411	408	410	8,300	410
2021-06-29	413	413	409	411	4,700	411
2021-06-28	408	413	407	412	12,700	412
2021-06-25	413	414	408	409	15,200	409
2021-06-24	410	413	408	408	14,800	408
2021-06-23	411	414	410	411	9,100	411
2021-06-22	405	412	405	409	32,200	409
2021-06-21	410	411	406	407	29,900	407
2021-06-18	415	418	411	414	24,100	414
2021-06-17	414	417	411	417	18,800	417
2021-06-16	421	424	417	418	18,300	418
2021-06-15	422	423	417	423	12,700	423
2021-06-14	423	423	413	421	19,500	421
2021-06-11	428	428	418	418	19,500	418
2021-06-10	425	428	420	424	17,400	424
2021-06-09	418	427	412	426	24,600	426
2021-06-08	418	419	415	418	14,500	418
2021-06-07	411	417	411	416	16,700	416
2021-06-04	413	415	409	411	26,800	411
2021-06-03	421	422	414	416	28,000	416
2021-06-02	420	427	417	421	20,400	421
2021-06-01	414	420	414	419	12,800	419
2021-05-31	420	420	413	414	11,100	414
2021-05-28	422	422	409	415	23,700	415
2021-05-27	428	428	413	417	76,700	417
2021-05-26	428	429	423	423	42,400	423
2021-05-25	432	432	423	428	18,600	428
2021-05-24	442	442	426	428	41,700	428
2021-05-21	440	444	434	439	28,900	439
2021-05-20	435	443	430	440	48,800	440
2021-05-19	437	440	428	431	26,900	431
2021-05-18	407	438	406	437	106,800	437
2021-05-17	425	425	401	407	57,700	407
2021-05-14	417	427	417	425	25,800	425
2021-05-13	415	423	404	417	62,300	417
2021-05-12	432	435	414	421	70,100	421
2021-05-11	441	441	432	432	41,900	432
2021-05-10	445	445	442	442	6,900	442
2021-05-07	444	448	441	443	21,600	443
2021-05-06	444	446	440	444	27,000	444
2021-04-30	458	458	445	445	37,400	445
2021-04-28	450	452	446	448	29,500	448
2021-04-27	454	457	452	453	13,900	453
2021-04-26	459	459	453	455	17,400	455
2021-04-23	457	457	452	455	28,300	455
2021-04-22	448	455	446	455	39,600	455
2021-04-21	457	458	444	445	72,500	445
2021-04-20	470	470	458	460	38,600	460
2021-04-19	472	472	465	465	29,300	465
2021-04-16	471	471	465	467	18,800	467
2021-04-15	476	476	466	471	21,400	471
2021-04-14	467	477	466	475	26,400	475
2021-04-13	474	474	465	467	43,500	467
2021-04-12	482	483	476	476	21,500	476
2021-04-09	474	483	473	481	45,800	481
2021-04-08	478	480	470	473	52,100	473
2021-04-07	485	488	479	483	24,400	483
2021-04-06	490	490	476	484	86,900	484
2021-04-05	472	492	472	483	179,200	483
2021-04-02	462	471	462	470	56,900	470
2021-04-01	461	467	458	462	60,200	462
2021-03-31	451	459	449	459	30,800	459
2021-03-30	443	452	443	448	17,500	448
2021-03-29	455	458	445	447	27,500	447
2021-03-26	446	451	444	451	25,500	451
2021-03-25	450	454	439	444	60,000	444
2021-03-24	459	460	448	449	98,900	449
2021-03-23	474	474	462	466	60,800	466
2021-03-22	474	474	465	474	37,700	474
2021-03-19	466	474	466	474	42,600	474
2021-03-18	479	479	467	468	47,600	468
2021-03-17	473	479	470	476	28,000	476
2021-03-16	478	479	470	471	35,100	471
2021-03-15	484	484	477	478	19,800	478
2021-03-12	477	484	470	484	38,600	484
2021-03-11	470	472	463	470	29,900	470
2021-03-10	471	478	467	467	17,600	467
2021-03-09	463	471	456	471	46,800	471
2021-03-08	475	475	461	464	50,700	464
2021-03-05	471	471	450	467	80,200	467
2021-03-04	488	488	462	471	71,200	471
2021-03-03	492	493	484	489	33,300	489
2021-03-02	500	502	483	487	54,600	487
2021-03-01	504	504	492	502	48,300	502
2021-02-26	501	511	490	504	110,100	504
2021-02-25	510	515	501	501	53,100	501
2021-02-24	502	517	498	508	123,400	508
2021-02-22	488	510	488	498	103,200	498
2021-02-19	489	490	477	483	84,900	483
2021-02-18	507	507	490	494	110,700	494
2021-02-17	491	509	484	507	141,800	507
2021-02-16	483	492	477	492	104,100	492
2021-02-15	483	489	472	483	109,700	483
2021-02-12	470	476	461	465	94,100	465
2021-02-10	466	470	461	470	33,300	470
2021-02-09	468	470	462	470	43,400	470
2021-02-08	468	471	463	470	34,600	470
2021-02-05	465	467	459	467	45,200	467
2021-02-04	467	473	456	461	51,700	461
2021-02-03	461	470	452	461	59,000	461
2021-02-02	447	458	445	457	41,600	457
2021-02-01	441	449	434	444	61,100	444
2021-01-29	462	463	444	448	66,800	448
2021-01-28	450	464	447	457	80,000	457
2021-01-27	472	475	453	456	149,600	456
2021-01-26	487	488	468	472	142,200	472
2021-01-25	473	493	473	490	273,600	490
2021-01-22	462	467	458	466	56,300	466
2021-01-21	460	466	451	460	101,400	460
2021-01-20	462	467	455	456	69,100	456
2021-01-19	463	464	446	454	127,700	454
2021-01-18	443	457	435	455	266,700	455
2021-01-15	428	434	423	427	63,400	427
2021-01-14	440	445	426	430	96,900	430
2021-01-13	443	446	436	440	40,100	440
2021-01-12	435	438	430	438	38,100	438
2021-01-08	440	446	435	439	56,300	439
2021-01-07	446	446	432	434	34,000	434
2021-01-06	434	442	434	439	55,200	439
2021-01-05	431	437	425	430	33,200	430
2021-01-04	448	448	426	434	52,300	434

分割・併合履歴：なし