3905 データセクション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	312	348	311	344	704,800	344
2023-12-28	309	335	291	318	1,216,500	318
2023-12-27	253	322	253	301	890,100	301
2023-12-26	254	257	251	253	32,100	253
2023-12-25	261	261	251	255	39,400	255
2023-12-22	258	272	257	261	81,000	261
2023-12-21	258	264	258	258	32,000	258
2023-12-20	263	268	261	264	46,900	264
2023-12-19	262	270	262	265	51,100	265
2023-12-18	260	274	257	274	54,700	274
2023-12-15	261	261	254	260	45,200	260
2023-12-14	264	266	262	263	16,600	263
2023-12-13	266	266	263	265	23,800	265
2023-12-12	267	268	265	265	37,600	265
2023-12-11	266	269	266	267	9,700	267
2023-12-08	266	269	266	268	7,200	268
2023-12-07	268	269	265	269	18,400	269
2023-12-06	267	270	266	267	12,900	267
2023-12-05	275	275	266	268	37,100	268
2023-12-04	273	277	272	275	26,000	275
2023-12-01	275	279	272	274	27,500	274
2023-11-30	275	277	272	272	8,100	272
2023-11-29	275	278	272	277	18,100	277
2023-11-28	279	279	273	276	14,400	276
2023-11-27	281	281	275	279	8,000	279
2023-11-24	283	283	279	283	5,800	283
2023-11-22	278	282	277	282	9,200	282
2023-11-21	280	283	277	282	16,600	282
2023-11-20	277	280	274	280	6,200	280
2023-11-17	279	279	273	276	17,100	276
2023-11-16	277	279	273	279	11,500	279
2023-11-15	277	280	275	275	37,300	275
2023-11-14	295	295	282	285	20,100	285
2023-11-13	283	293	283	291	25,300	291
2023-11-10	283	285	280	285	7,300	285
2023-11-09	281	284	281	284	5,100	284
2023-11-08	289	291	281	281	29,000	281
2023-11-07	289	293	287	288	15,200	288
2023-11-06	286	291	286	290	12,100	290
2023-11-02	282	288	280	285	12,800	285
2023-11-01	283	283	281	282	3,200	282
2023-10-31	281	285	280	283	9,500	283
2023-10-30	287	289	284	285	8,300	285
2023-10-27	285	293	285	287	17,800	287
2023-10-26	287	292	286	289	12,900	289
2023-10-25	293	293	287	288	35,900	288
2023-10-24	285	291	280	289	54,200	289
2023-10-23	296	296	287	290	20,500	290
2023-10-20	299	299	291	296	17,100	296
2023-10-19	295	300	294	300	12,900	300
2023-10-18	301	304	293	296	41,400	296
2023-10-17	293	318	293	299	32,600	299
2023-10-16	291	295	290	291	17,200	291
2023-10-13	300	302	298	299	9,700	299
2023-10-12	303	305	300	301	14,300	301
2023-10-11	306	308	304	306	8,500	306
2023-10-10	311	312	305	309	17,400	309
2023-10-06	303	312	303	311	7,600	311
2023-10-05	301	312	301	310	31,500	310
2023-10-04	304	312	301	307	17,900	307
2023-10-03	325	325	305	305	41,100	305
2023-10-02	319	328	319	325	47,300	325
2023-09-29	315	323	315	318	20,300	318
2023-09-28	332	332	313	316	30,900	316
2023-09-27	306	317	305	316	40,900	316
2023-09-26	307	312	299	306	37,400	306
2023-09-25	307	309	304	307	18,900	307
2023-09-22	300	308	299	308	27,000	308
2023-09-21	305	309	302	304	13,200	304
2023-09-20	305	306	301	303	13,000	303
2023-09-19	307	307	301	305	4,500	305
2023-09-15	305	308	302	306	14,300	306
2023-09-14	310	311	305	309	15,900	309
2023-09-13	315	315	312	312	6,600	312
2023-09-12	311	315	311	314	10,500	314
2023-09-11	305	312	305	311	12,100	311
2023-09-08	306	308	304	306	17,600	306
2023-09-07	307	308	303	304	40,000	304
2023-09-06	310	313	307	309	24,400	309
2023-09-05	312	315	310	311	17,100	311
2023-09-04	312	315	310	312	17,600	312
2023-09-01	310	318	310	316	30,600	316
2023-08-31	315	316	312	313	19,800	313
2023-08-30	315	316	308	315	36,100	315
2023-08-29	303	318	302	313	60,700	313
2023-08-28	310	310	301	303	14,500	303
2023-08-25	302	308	298	308	30,900	308
2023-08-24	299	305	296	300	23,300	300
2023-08-23	293	299	293	299	13,600	299
2023-08-22	298	299	291	294	15,700	294
2023-08-21	288	296	288	294	25,600	294
2023-08-18	280	289	279	288	29,500	288
2023-08-17	288	288	273	285	56,500	285
2023-08-16	287	294	284	289	58,400	289
2023-08-15	305	309	288	295	95,900	295
2023-08-14	325	325	310	311	39,000	311
2023-08-10	319	321	316	317	30,200	317
2023-08-09	320	322	318	320	13,800	320
2023-08-08	323	324	321	323	13,600	323
2023-08-07	320	325	319	324	12,600	324
2023-08-04	321	326	321	322	16,100	322
2023-08-03	324	326	322	326	17,000	326
2023-08-02	326	329	323	326	27,900	326
2023-08-01	335	339	330	334	31,300	334
2023-07-31	325	335	325	335	48,000	335
2023-07-28	337	337	311	333	171,400	333
2023-07-27	334	338	332	336	31,000	336
2023-07-26	335	335	329	333	37,700	333
2023-07-25	337	337	333	333	21,900	333
2023-07-24	336	337	332	334	49,900	334
2023-07-21	344	344	336	337	32,800	337
2023-07-20	345	348	342	345	27,300	345
2023-07-19	338	342	337	341	21,700	341
2023-07-18	337	338	333	337	21,900	337
2023-07-14	349	350	335	337	76,300	337
2023-07-13	337	344	333	340	89,600	340
2023-07-12	357	364	335	336	172,400	336
2023-07-11	351	364	351	358	68,400	358
2023-07-10	356	357	347	352	123,300	352
2023-07-07	351	363	346	360	127,300	360
2023-07-06	363	370	355	356	343,500	356
2023-07-05	386	386	362	366	385,400	366
2023-07-04	382	386	376	380	203,700	380
2023-07-03	388	405	382	386	621,600	386
2023-06-30	378	388	371	385	559,200	385
2023-06-29	377	417	369	386	4,480,200	386
2023-06-28	356	362	354	355	108,700	355
2023-06-27	362	374	352	355	321,900	355
2023-06-26	378	381	361	362	322,000	362
2023-06-23	395	399	375	384	534,500	384
2023-06-22	392	409	380	399	1,068,100	399
2023-06-21	399	437	391	402	5,577,900	402
2023-06-20	351	407	345	407	4,515,400	407
2023-06-19	322	330	320	327	162,300	327
2023-06-16	297	318	297	318	147,700	318
2023-06-15	302	302	297	297	55,800	297
2023-06-14	305	308	302	304	35,800	304
2023-06-13	308	308	302	305	56,400	305
2023-06-12	310	310	303	303	75,100	303
2023-06-09	310	312	300	302	151,900	302
2023-06-08	301	325	297	312	263,500	312
2023-06-07	299	304	288	295	173,900	295
2023-06-06	303	314	296	299	181,400	299
2023-06-05	315	318	303	303	255,200	303
2023-06-02	301	338	296	314	1,482,100	314
2023-06-01	298	298	287	292	45,100	292
2023-05-31	290	300	286	292	60,300	292
2023-05-30	297	297	286	290	73,900	290
2023-05-29	289	300	281	290	716,900	290
2023-05-26	283	283	278	280	18,600	280
2023-05-25	279	284	277	281	18,900	281
2023-05-24	277	279	275	277	8,900	277
2023-05-23	280	281	276	280	18,700	280
2023-05-22	280	282	280	281	14,000	281
2023-05-19	276	280	276	280	17,200	280
2023-05-18	284	284	274	278	50,600	278
2023-05-17	283	286	280	284	32,300	284
2023-05-16	279	287	277	285	29,700	285
2023-05-15	277	280	274	279	15,800	279
2023-05-12	275	279	272	275	28,200	275
2023-05-11	269	275	269	275	7,500	275
2023-05-10	272	273	272	272	3,400	272
2023-05-09	273	274	271	272	3,500	272
2023-05-08	274	275	270	275	30,700	275
2023-05-02	272	272	270	272	8,400	272
2023-05-01	272	275	271	273	22,900	273
2023-04-28	269	272	265	270	8,200	270
2023-04-27	264	270	260	270	16,400	270
2023-04-26	265	266	258	264	14,800	264
2023-04-25	265	267	264	266	12,300	266
2023-04-24	265	265	262	264	10,900	264
2023-04-21	261	265	261	262	5,800	262
2023-04-20	259	264	259	262	8,400	262
2023-04-19	266	266	263	264	4,400	264
2023-04-18	269	271	261	266	23,000	266
2023-04-17	265	266	259	263	28,000	263
2023-04-14	259	262	259	259	3,500	259
2023-04-13	259	262	255	260	8,700	260
2023-04-12	261	263	259	261	8,400	261
2023-04-11	263	265	260	260	4,700	260
2023-04-10	261	264	260	262	4,900	262
2023-04-07	262	264	262	263	4,700	263
2023-04-06	268	269	265	265	15,300	265
2023-04-05	263	269	258	268	30,900	268
2023-04-04	265	269	260	269	17,100	269
2023-04-03	260	268	260	265	16,700	265
2023-03-31	275	275	257	262	46,400	262
2023-03-30	275	278	267	267	33,600	267
2023-03-29	263	268	258	267	60,400	267
2023-03-28	248	260	247	260	36,900	260
2023-03-27	246	248	246	246	8,700	246
2023-03-24	246	247	245	245	4,100	245
2023-03-23	246	246	242	245	5,500	245
2023-03-22	247	247	245	245	4,000	245
2023-03-20	243	245	242	245	2,000	245
2023-03-17	245	245	242	245	3,900	245
2023-03-16	246	246	241	245	11,100	245
2023-03-15	248	248	246	246	6,900	246
2023-03-14	249	249	244	246	9,900	246
2023-03-13	252	252	246	249	17,000	249
2023-03-10	253	253	249	251	7,000	251
2023-03-09	252	253	251	252	15,300	252
2023-03-08	251	254	250	252	20,300	252
2023-03-07	252	252	248	248	6,800	248
2023-03-06	250	251	249	251	15,700	251
2023-03-03	247	249	245	248	7,200	248
2023-03-02	247	247	243	247	13,100	247
2023-03-01	244	248	244	247	6,500	247
2023-02-28	241	247	240	245	15,600	245
2023-02-27	240	241	240	240	1,100	240
2023-02-24	242	242	239	240	5,200	240
2023-02-22	241	242	240	240	3,600	240
2023-02-21	240	243	240	241	7,600	241
2023-02-20	243	243	239	239	5,000	239
2023-02-17	242	242	238	238	11,400	238
2023-02-16	238	241	238	239	6,700	239
2023-02-15	244	244	239	239	9,300	239
2023-02-14	243	245	238	245	23,500	245
2023-02-13	248	249	241	243	29,800	243
2023-02-10	251	251	247	251	18,500	251
2023-02-09	251	255	249	251	16,600	251
2023-02-08	248	252	248	250	2,600	250
2023-02-07	246	252	245	248	11,100	248
2023-02-06	247	248	246	246	4,700	246
2023-02-03	248	250	246	246	4,800	246
2023-02-02	249	250	247	250	3,500	250
2023-02-01	251	251	247	247	5,800	247
2023-01-31	252	252	247	249	9,200	249
2023-01-30	247	251	247	251	5,800	251
2023-01-27	248	251	246	247	35,000	247
2023-01-26	248	251	246	249	11,800	249
2023-01-25	244	247	241	247	16,300	247
2023-01-24	244	247	244	247	18,000	247
2023-01-23	243	244	241	244	6,300	244
2023-01-20	238	243	238	243	7,200	243
2023-01-19	241	241	238	239	2,000	239
2023-01-18	242	242	237	241	5,300	241
2023-01-17	242	243	237	238	6,700	238
2023-01-16	240	242	237	242	19,000	242
2023-01-13	242	243	240	241	3,900	241
2023-01-12	243	243	241	242	11,200	242
2023-01-11	244	244	241	242	5,700	242
2023-01-10	244	245	239	240	6,200	240
2023-01-06	238	240	238	239	11,500	239
2023-01-05	241	243	239	239	10,300	239
2023-01-04	244	245	241	241	6,800	241

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31