3670 協立情報通信(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,965	2,045	1,965	2,026	1,100	2,026
2013-12-27	1,938	2,010	1,930	1,985	5,300	1,985
2013-12-26	1,873	1,919	1,873	1,900	1,600	1,900
2013-12-25	1,839	1,876	1,830	1,860	9,600	1,860
2013-12-24	1,965	1,965	1,879	1,879	8,400	1,879
2013-12-20	1,974	1,999	1,960	1,973	10,600	1,973
2013-12-19	2,057	2,057	2,001	2,010	7,900	2,010
2013-12-18	2,070	2,070	2,044	2,055	2,200	2,055
2013-12-17	2,101	2,110	2,050	2,070	2,500	2,070
2013-12-16	2,113	2,129	2,100	2,100	2,400	2,100
2013-12-13	2,111	2,113	2,111	2,113	1,300	2,113
2013-12-12	2,116	2,120	2,110	2,110	1,000	2,110
2013-12-11	2,111	2,119	2,104	2,116	2,200	2,116
2013-12-10	2,126	2,140	2,110	2,112	3,600	2,112
2013-12-09	2,150	2,170	2,125	2,125	1,800	2,125
2013-12-06	2,101	2,140	2,101	2,140	1,300	2,140
2013-12-05	2,112	2,173	2,110	2,125	4,200	2,125
2013-12-04	2,120	2,120	2,110	2,110	2,100	2,110
2013-12-03	2,169	2,169	2,119	2,121	2,500	2,121
2013-12-02	2,112	2,122	2,112	2,120	1,200	2,120
2013-11-29	2,112	2,140	2,110	2,110	1,700	2,110
2013-11-28	2,120	2,156	2,106	2,111	400	2,111
2013-11-27	2,152	2,155	2,140	2,140	1,500	2,140
2013-11-26	2,109	2,110	2,095	2,110	1,300	2,110
2013-11-25	2,165	2,165	2,107	2,110	1,600	2,110
2013-11-22	2,111	2,115	2,095	2,115	2,700	2,115
2013-11-21	2,100	2,130	2,100	2,111	3,000	2,111
2013-11-20	2,150	2,150	2,070	2,150	7,200	2,150
2013-11-19	2,121	2,140	2,121	2,133	1,800	2,133
2013-11-18	2,112	2,125	2,110	2,124	2,700	2,124
2013-11-15	2,124	2,124	2,111	2,111	3,800	2,111
2013-11-14	2,175	2,185	2,100	2,100	2,500	2,100
2013-11-13	2,120	2,175	2,001	2,175	8,000	2,175
2013-11-12	2,245	2,245	2,157	2,217	4,000	2,217
2013-11-11	2,255	2,257	2,200	2,230	7,000	2,230
2013-11-08	2,270	2,300	2,270	2,300	800	2,300
2013-11-07	2,249	2,349	2,249	2,308	500	2,308
2013-11-06	2,250	2,276	2,240	2,276	1,200	2,276
2013-11-05	2,280	2,280	2,257	2,257	600	2,257
2013-11-01	2,250	2,299	2,249	2,288	2,300	2,288
2013-10-31	2,353	2,353	2,286	2,286	4,700	2,286
2013-10-30	2,400	2,400	2,351	2,360	900	2,360
2013-10-29	2,360	2,360	2,351	2,352	1,000	2,352
2013-10-28	2,355	2,362	2,355	2,360	1,800	2,360
2013-10-25	2,395	2,395	2,369	2,389	1,100	2,389
2013-10-24	2,401	2,420	2,368	2,368	3,100	2,368
2013-10-23	2,522	2,522	2,400	2,400	4,700	2,400
2013-10-22	2,414	2,540	2,414	2,472	10,200	2,472
2013-10-21	2,302	2,344	2,302	2,344	2,700	2,344
2013-10-18	2,288	2,296	2,288	2,293	900	2,293
2013-10-17	2,268	2,311	2,268	2,290	3,200	2,290
2013-10-16	2,297	2,326	2,297	2,300	2,500	2,300
2013-10-15	2,344	2,344	2,286	2,315	3,600	2,315
2013-10-11	2,400	2,400	2,250	2,378	6,200	2,378
2013-10-10	2,390	2,395	2,350	2,350	4,600	2,350
2013-10-09	2,364	2,390	2,326	2,390	2,200	2,390
2013-10-08	2,403	2,403	2,340	2,400	1,300	2,400
2013-10-07	2,487	2,500	2,413	2,425	2,400	2,425
2013-10-04	2,450	2,496	2,430	2,487	1,200	2,487
2013-10-03	2,475	2,475	2,402	2,450	1,800	2,450
2013-10-02	2,500	2,500	2,404	2,475	3,600	2,475
2013-10-01	2,509	2,519	2,503	2,503	1,800	2,503
2013-09-30	2,508	2,508	2,482	2,490	1,900	2,490
2013-09-27	2,500	2,509	2,485	2,509	2,400	2,509
2013-09-26	2,484	2,500	2,480	2,499	1,600	2,499
2013-09-25	2,576	2,579	2,501	2,510	2,700	2,510
2013-09-24	2,580	2,582	2,508	2,576	2,200	2,576
2013-09-20	2,506	2,540	2,480	2,501	4,600	2,501
2013-09-19	2,564	2,564	2,501	2,505	4,700	2,505
2013-09-18	2,521	2,580	2,521	2,563	2,000	2,563
2013-09-17	2,604	2,604	2,550	2,553	3,400	2,553
2013-09-13	2,673	2,673	2,561	2,598	3,000	2,598
2013-09-12	2,611	2,623	2,531	2,623	6,300	2,623
2013-09-11	2,930	2,930	2,550	2,605	20,500	2,605
2013-09-10	2,655	2,888	2,650	2,887	17,000	2,887
2013-09-09	2,960	2,960	2,606	2,630	37,000	2,630
2013-09-06	2,860	2,860	2,860	2,860	5,200	2,860
2013-09-05	2,390	2,390	2,330	2,360	1,000	2,360
2013-09-04	2,246	2,400	2,246	2,400	3,000	2,400
2013-09-03	2,220	2,270	2,220	2,270	500	2,270
2013-09-02	2,219	2,221	2,219	2,221	400	2,221
2013-08-30	2,230	2,250	2,200	2,250	900	2,250
2013-08-29	2,270	2,280	2,200	2,280	5,500	2,280
2013-08-28	2,239	2,271	2,221	2,271	500	2,271
2013-08-27	2,261	2,339	2,222	2,339	1,400	2,339
2013-08-26	2,300	2,300	2,300	2,300	200	2,300
2013-08-23	2,390	2,420	2,350	2,380	1,200	2,380
2013-08-22	2,221	2,290	2,221	2,290	1,200	2,290
2013-08-21	2,320	2,350	2,271	2,271	1,600	2,271
2013-08-20	2,286	2,330	2,286	2,320	600	2,320
2013-08-19	2,320	2,340	2,320	2,330	800	2,330
2013-08-16	2,300	2,320	2,300	2,320	700	2,320
2013-08-15	2,270	2,322	2,231	2,310	1,600	2,310
2013-08-14	2,300	2,300	2,300	2,300	200	2,300
2013-08-13	2,246	2,295	2,240	2,295	1,500	2,295
2013-08-12	2,400	2,400	2,265	2,265	2,600	2,265
2013-08-09	2,500	2,500	2,401	2,450	1,500	2,450
2013-08-08	2,510	2,530	2,435	2,450	1,800	2,450
2013-08-07	2,450	2,500	2,450	2,500	400	2,500
2013-08-06	2,549	2,549	2,483	2,540	1,200	2,540
2013-08-05	2,560	2,560	2,502	2,502	300	2,502
2013-08-02	2,550	2,560	2,490	2,510	2,000	2,510
2013-08-01	2,516	2,520	2,400	2,509	4,800	2,509
2013-07-31	2,533	2,583	2,501	2,580	4,200	2,580
2013-07-30	2,480	2,610	2,470	2,605	2,200	2,605
2013-07-29	2,675	2,675	2,520	2,530	3,800	2,530
2013-07-26	2,615	2,667	2,600	2,667	1,000	2,667
2013-07-25	2,610	2,660	2,600	2,660	1,300	2,660
2013-07-24	2,675	2,700	2,600	2,612	2,500	2,612
2013-07-23	2,650	2,700	2,620	2,620	1,100	2,620
2013-07-22	2,780	2,780	2,618	2,700	2,900	2,700
2013-07-19	2,620	2,700	2,611	2,700	4,200	2,700
2013-07-18	2,650	2,770	2,623	2,680	1,400	2,680
2013-07-17	2,715	2,715	2,615	2,710	1,300	2,710
2013-07-16	2,690	2,765	2,660	2,765	5,000	2,765
2013-07-12	2,760	2,820	2,682	2,790	4,500	2,790
2013-07-11	2,660	2,760	2,622	2,760	5,100	2,760
2013-07-10	2,845	2,845	2,700	2,760	6,900	2,760
2013-07-09	2,920	2,920	2,750	2,850	3,600	2,850
2013-07-08	2,905	2,950	2,845	2,950	7,100	2,950
2013-07-05	2,660	2,969	2,660	2,900	22,400	2,900
2013-07-04	2,560	2,566	2,510	2,525	2,400	2,525
2013-07-03	2,512	2,570	2,500	2,560	2,800	2,560
2013-07-02	2,580	2,580	2,450	2,550	5,200	2,550
2013-07-01	2,346	2,500	2,330	2,500	3,800	2,500
2013-06-28	2,256	2,382	2,232	2,330	4,500	2,330
2013-06-27	2,202	2,315	2,001	2,315	8,400	2,315
2013-06-26	2,422	2,440	2,182	2,182	8,700	2,182
2013-06-25	2,540	2,540	2,400	2,450	3,600	2,450
2013-06-24	2,490	2,550	2,490	2,550	500	2,550
2013-06-21	2,487	2,545	2,385	2,540	6,200	2,540
2013-06-20	2,510	2,600	2,510	2,560	1,200	2,560
2013-06-19	2,573	2,670	2,560	2,610	7,800	2,610
2013-06-18	2,575	2,577	2,450	2,560	4,400	2,560
2013-06-17	2,440	2,560	2,390	2,560	4,700	2,560
2013-06-14	2,500	2,550	2,440	2,490	4,600	2,490
2013-06-13	2,500	2,540	2,380	2,410	4,200	2,410
2013-06-12	2,450	2,550	2,450	2,540	3,700	2,540
2013-06-11	2,532	2,580	2,480	2,495	9,700	2,495
2013-06-10	2,535	2,615	2,400	2,615	15,300	2,615
2013-06-07	2,400	2,550	2,200	2,335	37,600	2,335
2013-06-06	3,060	3,090	2,700	2,700	20,300	2,700
2013-06-05	3,200	3,300	3,165	3,175	8,600	3,175
2013-06-04	3,280	3,280	3,080	3,250	6,300	3,250
2013-06-03	3,380	3,380	3,160	3,160	7,300	3,160
2013-05-31	3,240	3,330	3,200	3,280	8,100	3,280
2013-05-30	3,340	3,405	3,180	3,205	9,300	3,205
2013-05-29	3,570	3,580	3,305	3,420	9,900	3,420
2013-05-28	3,100	3,500	3,085	3,430	16,300	3,430
2013-05-27	3,195	3,260	3,085	3,195	11,900	3,195
2013-05-24	3,360	3,580	3,165	3,305	30,300	3,305
2013-05-23	3,800	3,925	3,175	3,290	57,800	3,290
2013-05-22	3,865	3,930	3,640	3,820	49,500	3,820
2013-05-21	4,500	4,680	4,100	4,115	98,000	4,115
2013-05-20	4,020	4,530	3,920	4,530	114,900	4,530
2013-05-17	4,040	4,170	3,740	3,830	43,800	3,830
2013-05-16	4,170	4,275	3,405	3,900	84,300	3,900
2013-05-15	4,170	4,610	3,650	3,960	268,300	3,960
2013-05-14	3,820	3,920	3,610	3,910	34,300	3,910
2013-05-13	3,700	3,940	3,685	3,750	35,000	3,750
2013-05-10	3,590	3,740	3,590	3,600	18,900	3,600
2013-05-09	3,610	3,795	3,580	3,590	20,600	3,590
2013-05-08	3,800	3,855	3,500	3,605	39,000	3,605
2013-05-07	3,840	3,950	3,610	3,700	75,800	3,700
2013-05-02	3,270	3,600	3,220	3,595	49,300	3,595
2013-05-01	3,310	3,355	3,210	3,270	17,800	3,270
2013-04-30	3,155	3,260	3,100	3,245	24,800	3,245
2013-04-26	3,095	3,095	3,020	3,040	7,100	3,040
2013-04-25	3,135	3,155	3,045	3,050	15,500	3,050
2013-04-24	3,180	3,190	3,100	3,135	13,800	3,135
2013-04-23	3,190	3,210	3,160	3,160	8,500	3,160
2013-04-22	3,210	3,260	3,150	3,200	16,200	3,200
2013-04-19	3,070	3,140	3,060	3,140	9,200	3,140
2013-04-18	3,055	3,155	3,050	3,080	12,200	3,080
2013-04-17	3,135	3,135	3,030	3,090	9,600	3,090
2013-04-16	2,950	3,095	2,950	3,070	8,700	3,070
2013-04-15	3,140	3,180	2,960	3,155	36,000	3,155
2013-04-12	3,290	3,600	3,230	3,420	40,600	3,420
2013-04-11	3,100	3,180	3,050	3,180	12,600	3,180
2013-04-10	3,050	3,090	2,981	3,090	6,600	3,090
2013-04-09	3,050	3,100	2,980	3,100	11,000	3,100
2013-04-08	2,865	2,980	2,845	2,980	10,900	2,980
2013-04-05	2,877	2,900	2,800	2,820	16,600	2,820
2013-04-04	2,889	2,910	2,837	2,875	16,700	2,875
2013-04-03	2,920	2,979	2,903	2,956	14,000	2,956
2013-04-02	2,920	3,085	2,860	3,020	15,000	3,020
2013-04-01	3,400	3,430	3,050	3,110	18,700	3,110
2013-03-29	3,410	3,415	3,270	3,390	12,500	3,390
2013-03-28	3,395	3,435	3,255	3,400	18,800	3,400
2013-03-27	3,200	3,350	3,200	3,290	20,400	3,290
2013-03-26	3,155	3,245	3,100	3,195	14,800	3,195
2013-03-25	3,200	3,200	3,150	3,160	6,900	3,160
2013-03-22	3,230	3,230	3,150	3,150	9,900	3,150
2013-03-21	3,150	3,230	3,130	3,220	13,200	3,220
2013-03-19	3,320	3,320	3,170	3,190	15,000	3,190
2013-03-18	3,360	3,370	3,280	3,290	9,200	3,290
2013-03-15	3,410	3,485	3,330	3,330	19,400	3,330
2013-03-14	3,350	3,550	3,250	3,400	36,900	3,400
2013-03-13	3,230	3,545	3,130	3,425	53,400	3,425
2013-03-12	3,500	3,500	3,210	3,270	36,400	3,270
2013-03-11	3,730	3,730	3,520	3,525	36,600	3,525
2013-03-08	3,860	3,860	3,755	3,755	34,200	3,755
2013-03-07	3,940	3,950	3,850	3,900	34,300	3,900
2013-03-06	4,050	4,050	3,905	3,945	41,600	3,945
2013-03-05	4,295	4,375	3,980	4,005	117,800	4,005
2013-03-04	3,960	4,170	3,950	4,155	126,100	4,155
2013-03-01	4,000	4,035	3,870	3,905	76,100	3,905
2013-02-28	3,835	3,895	3,725	3,875	78,100	3,875
2013-02-27	3,990	4,035	3,810	3,900	54,800	3,900
2013-02-26	3,940	4,150	3,855	3,925	123,400	3,925
2013-02-25	4,220	4,290	3,855	3,960	267,500	3,960
2013-02-22	4,830	4,970	4,400	4,400	515,400	4,400
2013-02-21	5,000	5,700	4,500	5,400	871,600	5,400

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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