3905 データセクション(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 242 | 245 | 241 | 243 | 14,600 | 243 |
| 2022-12-29 | 239 | 245 | 239 | 241 | 20,000 | 241 |
| 2022-12-28 | 243 | 243 | 239 | 240 | 40,300 | 240 |
| 2022-12-27 | 242 | 245 | 239 | 244 | 32,300 | 244 |
| 2022-12-26 | 243 | 247 | 240 | 245 | 35,600 | 245 |
| 2022-12-23 | 254 | 254 | 241 | 245 | 77,300 | 245 |
| 2022-12-22 | 252 | 253 | 249 | 252 | 19,100 | 252 |
| 2022-12-21 | 254 | 254 | 250 | 252 | 13,400 | 252 |
| 2022-12-20 | 264 | 264 | 252 | 253 | 49,900 | 253 |
| 2022-12-19 | 257 | 260 | 256 | 256 | 15,600 | 256 |
| 2022-12-16 | 260 | 260 | 256 | 257 | 24,300 | 257 |
| 2022-12-15 | 259 | 261 | 257 | 260 | 14,600 | 260 |
| 2022-12-14 | 257 | 261 | 257 | 259 | 27,800 | 259 |
| 2022-12-13 | 264 | 264 | 257 | 258 | 41,700 | 258 |
| 2022-12-12 | 265 | 265 | 264 | 264 | 12,900 | 264 |
| 2022-12-09 | 268 | 268 | 264 | 265 | 13,100 | 265 |
| 2022-12-08 | 266 | 266 | 263 | 266 | 19,100 | 266 |
| 2022-12-07 | 266 | 267 | 264 | 264 | 6,200 | 264 |
| 2022-12-06 | 265 | 267 | 264 | 264 | 5,700 | 264 |
| 2022-12-05 | 265 | 267 | 265 | 265 | 3,100 | 265 |
| 2022-12-02 | 266 | 268 | 264 | 265 | 31,100 | 265 |
| 2022-12-01 | 270 | 274 | 267 | 268 | 33,500 | 268 |
| 2022-11-30 | 267 | 269 | 266 | 268 | 9,200 | 268 |
| 2022-11-29 | 266 | 269 | 266 | 267 | 5,700 | 267 |
| 2022-11-28 | 267 | 270 | 266 | 267 | 9,800 | 267 |
| 2022-11-25 | 274 | 275 | 268 | 270 | 11,400 | 270 |
| 2022-11-24 | 271 | 271 | 268 | 271 | 5,100 | 271 |
| 2022-11-22 | 268 | 270 | 267 | 269 | 11,500 | 269 |
| 2022-11-21 | 268 | 269 | 267 | 269 | 4,500 | 269 |
| 2022-11-18 | 265 | 268 | 265 | 268 | 26,900 | 268 |
| 2022-11-17 | 266 | 269 | 266 | 267 | 3,500 | 267 |
| 2022-11-16 | 269 | 269 | 267 | 267 | 13,300 | 267 |
| 2022-11-15 | 268 | 269 | 265 | 267 | 21,800 | 267 |
| 2022-11-14 | 272 | 272 | 267 | 268 | 15,600 | 268 |
| 2022-11-11 | 273 | 274 | 270 | 271 | 12,400 | 271 |
| 2022-11-10 | 268 | 272 | 268 | 272 | 5,100 | 272 |
| 2022-11-09 | 270 | 272 | 270 | 270 | 10,200 | 270 |
| 2022-11-08 | 270 | 271 | 269 | 270 | 9,000 | 270 |
| 2022-11-07 | 267 | 270 | 267 | 268 | 4,500 | 268 |
| 2022-11-04 | 267 | 271 | 267 | 271 | 3,900 | 271 |
| 2022-11-02 | 268 | 270 | 268 | 269 | 5,500 | 269 |
| 2022-11-01 | 269 | 270 | 269 | 269 | 5,200 | 269 |
| 2022-10-31 | 269 | 270 | 268 | 269 | 7,000 | 269 |
| 2022-10-28 | 269 | 270 | 268 | 268 | 7,100 | 268 |
| 2022-10-27 | 273 | 273 | 269 | 269 | 6,100 | 269 |
| 2022-10-26 | 272 | 273 | 271 | 273 | 2,500 | 273 |
| 2022-10-25 | 272 | 272 | 269 | 271 | 10,400 | 271 |
| 2022-10-24 | 269 | 279 | 269 | 270 | 72,900 | 270 |
| 2022-10-21 | 273 | 277 | 273 | 277 | 17,700 | 277 |
| 2022-10-20 | 275 | 279 | 274 | 277 | 9,200 | 277 |
| 2022-10-19 | 276 | 279 | 271 | 279 | 25,800 | 279 |
| 2022-10-18 | 265 | 302 | 265 | 274 | 309,200 | 274 |
| 2022-10-17 | 262 | 267 | 262 | 265 | 8,200 | 265 |
| 2022-10-14 | 267 | 268 | 263 | 265 | 30,600 | 265 |
| 2022-10-13 | 269 | 269 | 267 | 267 | 5,500 | 267 |
| 2022-10-12 | 266 | 269 | 265 | 267 | 31,800 | 267 |
| 2022-10-11 | 267 | 270 | 266 | 268 | 12,100 | 268 |
| 2022-10-07 | 269 | 270 | 268 | 269 | 8,200 | 269 |
| 2022-10-06 | 268 | 272 | 268 | 269 | 15,800 | 269 |
| 2022-10-05 | 273 | 273 | 271 | 271 | 8,500 | 271 |
| 2022-10-04 | 275 | 275 | 266 | 270 | 17,800 | 270 |
| 2022-10-03 | 268 | 273 | 266 | 273 | 14,400 | 273 |
| 2022-09-30 | 272 | 273 | 270 | 270 | 5,300 | 270 |
| 2022-09-29 | 274 | 275 | 272 | 272 | 3,400 | 272 |
| 2022-09-28 | 276 | 277 | 272 | 272 | 37,100 | 272 |
| 2022-09-27 | 276 | 278 | 276 | 277 | 5,000 | 277 |
| 2022-09-26 | 280 | 280 | 276 | 276 | 21,400 | 276 |
| 2022-09-22 | 282 | 282 | 278 | 278 | 9,100 | 278 |
| 2022-09-21 | 278 | 280 | 278 | 280 | 13,800 | 280 |
| 2022-09-20 | 280 | 281 | 278 | 278 | 13,100 | 278 |
| 2022-09-16 | 283 | 283 | 279 | 280 | 15,700 | 280 |
| 2022-09-15 | 283 | 286 | 281 | 281 | 17,100 | 281 |
| 2022-09-14 | 282 | 282 | 280 | 281 | 12,500 | 281 |
| 2022-09-13 | 283 | 283 | 282 | 283 | 8,100 | 283 |
| 2022-09-12 | 285 | 286 | 282 | 282 | 6,300 | 282 |
| 2022-09-09 | 288 | 288 | 282 | 283 | 16,700 | 283 |
| 2022-09-08 | 286 | 286 | 281 | 282 | 5,600 | 282 |
| 2022-09-07 | 283 | 286 | 280 | 286 | 3,600 | 286 |
| 2022-09-06 | 281 | 287 | 279 | 287 | 11,600 | 287 |
| 2022-09-05 | 281 | 283 | 281 | 281 | 2,800 | 281 |
| 2022-09-02 | 281 | 282 | 279 | 281 | 9,200 | 281 |
| 2022-09-01 | 282 | 287 | 281 | 281 | 30,600 | 281 |
| 2022-08-31 | 284 | 285 | 282 | 283 | 13,500 | 283 |
| 2022-08-30 | 286 | 286 | 284 | 286 | 4,500 | 286 |
| 2022-08-29 | 283 | 285 | 282 | 283 | 10,300 | 283 |
| 2022-08-26 | 284 | 285 | 284 | 284 | 4,100 | 284 |
| 2022-08-25 | 287 | 287 | 284 | 286 | 6,600 | 286 |
| 2022-08-24 | 285 | 287 | 283 | 286 | 14,200 | 286 |
| 2022-08-23 | 283 | 285 | 282 | 283 | 17,900 | 283 |
| 2022-08-22 | 283 | 285 | 282 | 283 | 14,600 | 283 |
| 2022-08-19 | 283 | 289 | 282 | 287 | 25,900 | 287 |
| 2022-08-18 | 282 | 284 | 282 | 283 | 7,700 | 283 |
| 2022-08-17 | 283 | 285 | 282 | 282 | 15,200 | 282 |
| 2022-08-16 | 282 | 283 | 281 | 283 | 12,900 | 283 |
| 2022-08-15 | 282 | 283 | 281 | 281 | 20,700 | 281 |
| 2022-08-12 | 283 | 284 | 281 | 281 | 9,400 | 281 |
| 2022-08-10 | 283 | 283 | 281 | 283 | 8,600 | 283 |
| 2022-08-09 | 285 | 285 | 282 | 282 | 8,100 | 282 |
| 2022-08-08 | 284 | 284 | 281 | 283 | 9,600 | 283 |
| 2022-08-05 | 283 | 284 | 282 | 283 | 5,000 | 283 |
| 2022-08-04 | 286 | 286 | 281 | 283 | 15,300 | 283 |
| 2022-08-03 | 282 | 285 | 282 | 283 | 16,200 | 283 |
| 2022-08-02 | 283 | 285 | 281 | 282 | 13,200 | 282 |
| 2022-08-01 | 283 | 285 | 281 | 285 | 13,500 | 285 |
| 2022-07-29 | 283 | 285 | 281 | 283 | 5,000 | 283 |
| 2022-07-28 | 284 | 285 | 281 | 282 | 27,600 | 282 |
| 2022-07-27 | 280 | 283 | 280 | 283 | 14,000 | 283 |
| 2022-07-26 | 284 | 288 | 280 | 285 | 21,900 | 285 |
| 2022-07-25 | 286 | 286 | 282 | 285 | 13,400 | 285 |
| 2022-07-22 | 285 | 286 | 281 | 284 | 13,700 | 284 |
| 2022-07-21 | 284 | 285 | 281 | 285 | 21,200 | 285 |
| 2022-07-20 | 279 | 284 | 278 | 284 | 21,200 | 284 |
| 2022-07-19 | 280 | 280 | 277 | 278 | 14,600 | 278 |
| 2022-07-15 | 277 | 280 | 277 | 280 | 9,100 | 280 |
| 2022-07-14 | 279 | 280 | 278 | 280 | 9,800 | 280 |
| 2022-07-13 | 278 | 280 | 278 | 278 | 8,500 | 278 |
| 2022-07-12 | 280 | 282 | 277 | 278 | 19,700 | 278 |
| 2022-07-11 | 280 | 283 | 280 | 280 | 6,700 | 280 |
| 2022-07-08 | 284 | 284 | 278 | 280 | 12,000 | 280 |
| 2022-07-07 | 280 | 283 | 277 | 282 | 16,400 | 282 |
| 2022-07-06 | 286 | 286 | 279 | 280 | 14,800 | 280 |
| 2022-07-05 | 280 | 284 | 276 | 284 | 29,000 | 284 |
| 2022-07-04 | 279 | 279 | 277 | 278 | 12,700 | 278 |
| 2022-07-01 | 281 | 284 | 278 | 278 | 26,800 | 278 |
| 2022-06-30 | 283 | 283 | 279 | 281 | 9,800 | 281 |
| 2022-06-29 | 281 | 283 | 279 | 279 | 18,700 | 279 |
| 2022-06-28 | 285 | 285 | 281 | 284 | 26,400 | 284 |
| 2022-06-27 | 284 | 288 | 282 | 283 | 35,600 | 283 |
| 2022-06-24 | 289 | 289 | 283 | 284 | 28,500 | 284 |
| 2022-06-23 | 284 | 289 | 283 | 285 | 6,500 | 285 |
| 2022-06-22 | 284 | 289 | 284 | 284 | 4,500 | 284 |
| 2022-06-21 | 287 | 289 | 284 | 286 | 3,200 | 286 |
| 2022-06-20 | 286 | 288 | 285 | 285 | 7,400 | 285 |
| 2022-06-17 | 287 | 287 | 285 | 286 | 9,000 | 286 |
| 2022-06-16 | 287 | 291 | 287 | 288 | 14,400 | 288 |
| 2022-06-15 | 286 | 289 | 286 | 286 | 13,900 | 286 |
| 2022-06-14 | 288 | 292 | 286 | 291 | 22,500 | 291 |
| 2022-06-13 | 290 | 295 | 288 | 289 | 26,200 | 289 |
| 2022-06-10 | 294 | 297 | 293 | 294 | 17,000 | 294 |
| 2022-06-09 | 291 | 295 | 291 | 294 | 16,000 | 294 |
| 2022-06-08 | 294 | 295 | 290 | 295 | 9,900 | 295 |
| 2022-06-07 | 294 | 294 | 291 | 294 | 5,900 | 294 |
| 2022-06-06 | 290 | 293 | 290 | 293 | 12,600 | 293 |
| 2022-06-03 | 295 | 295 | 291 | 292 | 7,900 | 292 |
| 2022-06-02 | 292 | 296 | 290 | 296 | 12,100 | 296 |
| 2022-06-01 | 290 | 294 | 290 | 294 | 5,400 | 294 |
| 2022-05-31 | 295 | 295 | 290 | 294 | 5,700 | 294 |
| 2022-05-30 | 296 | 296 | 290 | 293 | 8,000 | 293 |
| 2022-05-27 | 294 | 294 | 290 | 291 | 5,800 | 291 |
| 2022-05-26 | 292 | 299 | 289 | 291 | 36,700 | 291 |
| 2022-05-25 | 295 | 303 | 283 | 291 | 30,800 | 291 |
| 2022-05-24 | 287 | 291 | 287 | 287 | 6,400 | 287 |
| 2022-05-23 | 291 | 293 | 291 | 292 | 4,400 | 292 |
| 2022-05-20 | 287 | 295 | 287 | 290 | 5,000 | 290 |
| 2022-05-19 | 287 | 292 | 286 | 286 | 17,800 | 286 |
| 2022-05-18 | 296 | 296 | 290 | 290 | 8,500 | 290 |
| 2022-05-17 | 293 | 295 | 288 | 288 | 31,200 | 288 |
| 2022-05-16 | 292 | 298 | 292 | 296 | 26,400 | 296 |
| 2022-05-13 | 305 | 305 | 298 | 305 | 18,800 | 305 |
| 2022-05-12 | 308 | 309 | 297 | 297 | 30,600 | 297 |
| 2022-05-11 | 300 | 310 | 300 | 310 | 16,800 | 310 |
| 2022-05-10 | 295 | 306 | 295 | 300 | 24,300 | 300 |
| 2022-05-09 | 305 | 309 | 303 | 309 | 7,200 | 309 |
| 2022-05-06 | 306 | 313 | 305 | 306 | 18,900 | 306 |
| 2022-05-02 | 311 | 314 | 305 | 305 | 14,800 | 305 |
| 2022-04-28 | 316 | 319 | 312 | 315 | 10,000 | 315 |
| 2022-04-27 | 313 | 319 | 313 | 319 | 7,500 | 319 |
| 2022-04-26 | 324 | 324 | 319 | 319 | 5,600 | 319 |
| 2022-04-25 | 323 | 323 | 315 | 323 | 20,200 | 323 |
| 2022-04-22 | 319 | 325 | 312 | 325 | 32,600 | 325 |
| 2022-04-21 | 318 | 320 | 312 | 320 | 31,200 | 320 |
| 2022-04-20 | 311 | 324 | 310 | 313 | 88,000 | 313 |
| 2022-04-19 | 305 | 305 | 300 | 304 | 9,400 | 304 |
| 2022-04-18 | 308 | 308 | 301 | 302 | 18,200 | 302 |
| 2022-04-15 | 309 | 312 | 306 | 308 | 9,600 | 308 |
| 2022-04-14 | 312 | 315 | 310 | 314 | 5,700 | 314 |
| 2022-04-13 | 307 | 310 | 303 | 310 | 14,600 | 310 |
| 2022-04-12 | 302 | 309 | 300 | 303 | 10,600 | 303 |
| 2022-04-11 | 311 | 314 | 304 | 304 | 38,300 | 304 |
| 2022-04-08 | 317 | 317 | 314 | 314 | 8,900 | 314 |
| 2022-04-07 | 317 | 319 | 313 | 314 | 23,500 | 314 |
| 2022-04-06 | 324 | 326 | 320 | 321 | 11,800 | 321 |
| 2022-04-05 | 321 | 324 | 315 | 324 | 41,800 | 324 |
| 2022-04-04 | 312 | 318 | 312 | 317 | 29,200 | 317 |
| 2022-04-01 | 313 | 316 | 308 | 312 | 19,900 | 312 |
| 2022-03-31 | 309 | 313 | 307 | 313 | 18,200 | 313 |
| 2022-03-30 | 310 | 311 | 307 | 308 | 18,000 | 308 |
| 2022-03-29 | 310 | 312 | 308 | 309 | 11,600 | 309 |
| 2022-03-28 | 307 | 314 | 305 | 310 | 23,000 | 310 |
| 2022-03-25 | 305 | 310 | 304 | 307 | 26,400 | 307 |
| 2022-03-24 | 298 | 308 | 298 | 305 | 16,700 | 305 |
| 2022-03-23 | 304 | 309 | 300 | 305 | 53,900 | 305 |
| 2022-03-22 | 300 | 302 | 296 | 300 | 27,600 | 300 |
| 2022-03-18 | 293 | 300 | 290 | 300 | 22,700 | 300 |
| 2022-03-17 | 293 | 299 | 290 | 296 | 31,600 | 296 |
| 2022-03-16 | 283 | 288 | 283 | 288 | 19,300 | 288 |
| 2022-03-15 | 283 | 287 | 281 | 285 | 14,400 | 285 |
| 2022-03-14 | 289 | 292 | 286 | 286 | 9,300 | 286 |
| 2022-03-11 | 282 | 290 | 280 | 286 | 20,500 | 286 |
| 2022-03-10 | 289 | 289 | 284 | 288 | 23,300 | 288 |
| 2022-03-09 | 284 | 285 | 277 | 281 | 15,700 | 281 |
| 2022-03-08 | 280 | 291 | 279 | 281 | 18,400 | 281 |
| 2022-03-07 | 290 | 290 | 282 | 283 | 33,500 | 283 |
| 2022-03-04 | 300 | 300 | 293 | 295 | 21,400 | 295 |
| 2022-03-03 | 300 | 306 | 298 | 301 | 12,100 | 301 |
| 2022-03-02 | 296 | 306 | 296 | 300 | 33,600 | 300 |
| 2022-03-01 | 299 | 305 | 297 | 303 | 28,100 | 303 |
| 2022-02-28 | 293 | 300 | 291 | 299 | 16,200 | 299 |
| 2022-02-25 | 288 | 291 | 285 | 291 | 31,600 | 291 |
| 2022-02-24 | 284 | 288 | 277 | 280 | 41,700 | 280 |
| 2022-02-22 | 291 | 298 | 284 | 289 | 41,600 | 289 |
| 2022-02-21 | 299 | 302 | 296 | 297 | 31,200 | 297 |
| 2022-02-18 | 303 | 308 | 302 | 303 | 25,000 | 303 |
| 2022-02-17 | 308 | 309 | 305 | 305 | 24,000 | 305 |
| 2022-02-16 | 307 | 310 | 305 | 305 | 19,900 | 305 |
| 2022-02-15 | 307 | 311 | 305 | 306 | 13,800 | 306 |
| 2022-02-14 | 309 | 310 | 305 | 308 | 25,000 | 308 |
| 2022-02-10 | 311 | 311 | 308 | 311 | 29,900 | 311 |
| 2022-02-09 | 309 | 311 | 303 | 308 | 37,600 | 308 |
| 2022-02-08 | 307 | 313 | 305 | 306 | 57,900 | 306 |
| 2022-02-07 | 311 | 314 | 308 | 308 | 54,500 | 308 |
| 2022-02-04 | 319 | 324 | 309 | 311 | 105,000 | 311 |
| 2022-02-03 | 328 | 330 | 319 | 321 | 39,300 | 321 |
| 2022-02-02 | 331 | 336 | 330 | 334 | 14,200 | 334 |
| 2022-02-01 | 327 | 338 | 327 | 331 | 33,500 | 331 |
| 2022-01-31 | 320 | 333 | 320 | 323 | 40,200 | 323 |
| 2022-01-28 | 324 | 326 | 318 | 323 | 76,700 | 323 |
| 2022-01-27 | 331 | 340 | 323 | 324 | 50,200 | 324 |
| 2022-01-26 | 332 | 344 | 330 | 331 | 17,200 | 331 |
| 2022-01-25 | 334 | 337 | 328 | 329 | 34,900 | 329 |
| 2022-01-24 | 337 | 337 | 329 | 334 | 8,500 | 334 |
| 2022-01-21 | 330 | 338 | 328 | 338 | 19,700 | 338 |
| 2022-01-20 | 326 | 333 | 324 | 330 | 21,200 | 330 |
| 2022-01-19 | 325 | 331 | 323 | 324 | 35,600 | 324 |
| 2022-01-18 | 329 | 335 | 329 | 329 | 24,100 | 329 |
| 2022-01-17 | 333 | 338 | 329 | 329 | 23,900 | 329 |
| 2022-01-14 | 335 | 338 | 328 | 335 | 28,900 | 335 |
| 2022-01-13 | 337 | 345 | 334 | 334 | 26,900 | 334 |
| 2022-01-12 | 338 | 344 | 335 | 335 | 24,800 | 335 |
| 2022-01-11 | 336 | 340 | 333 | 338 | 23,400 | 338 |
| 2022-01-07 | 340 | 341 | 329 | 336 | 49,100 | 336 |
| 2022-01-06 | 338 | 340 | 333 | 334 | 47,200 | 334 |
| 2022-01-05 | 349 | 349 | 341 | 345 | 21,000 | 345 |
| 2022-01-04 | 341 | 349 | 338 | 349 | 21,000 | 349 |
分割・併合履歴 ： なし