1. HOME >
  2. 株価時系列 >
  3. 3670 >
  4. 2016年

3670 協立情報通信(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6581,6581,6431,6561,2001,656
2016-12-281,6301,6651,6301,6411,6001,641
2016-12-271,6851,6851,6001,6173,9001,617
2016-12-261,6801,6801,6451,6456001,645
2016-12-221,6741,6741,6451,6452,9001,645
2016-12-211,6861,6861,6411,6571,8001,657
2016-12-201,6411,6581,6401,6461,4001,646
2016-12-191,6481,6481,6401,6401,0001,640
2016-12-161,6481,6481,6471,6486001,648
2016-12-151,6501,6591,6321,6571,7001,657
2016-12-141,6431,6501,6431,6502,2001,650
2016-12-131,6501,6501,6391,6433,2001,643
2016-12-121,6751,6751,6751,6754,1001,675
2016-12-091,6941,6941,6301,6351,9001,635
2016-12-071,6401,6801,6401,6803001,680
2016-12-021,6261,6511,6261,6514,5001,651
2016-12-011,6301,6391,6121,6391,2001,639
2016-11-301,6911,6911,6111,6133,4001,613
2016-11-291,6541,6541,6511,6511,4001,651
2016-11-281,6691,6691,6601,6603001,660
2016-11-251,6501,6521,6501,6516001,651
2016-11-241,6811,6891,6331,6891,7001,689
2016-11-221,6801,6801,6801,6803001,680
2016-11-211,6801,6801,6791,6797001,679
2016-11-171,6751,6751,6751,6751001,675
2016-11-161,6801,6801,6801,6801001,680
2016-11-111,6801,6801,6801,6801001,680
2016-11-091,7301,7301,6501,7106001,710
2016-11-041,7021,7351,7021,7352001,735
2016-11-011,7041,7421,7001,7425001,742
2016-10-311,7051,7441,7051,7442001,744
2016-10-201,7451,7451,7451,7451001,745
2016-10-171,6981,7381,6981,7382001,738
2016-10-131,7101,7401,6601,7401,7001,740
2016-10-121,7301,7501,6901,7501,1001,750
2016-10-111,6891,7701,6301,7704,0001,770
2016-10-071,6491,7001,6101,7002,4001,700
2016-10-041,6491,6491,6491,6493001,649
2016-10-031,6401,6491,6001,6491,0001,649
2016-09-301,6001,6351,6001,6352001,635
2016-09-281,6201,6371,6191,6371,2001,637
2016-09-271,6351,6351,6351,6352001,635
2016-09-231,6001,6351,6001,6356001,635
2016-09-201,6381,6381,6381,6382001,638
2016-09-161,6291,6441,6291,6445001,644
2016-09-151,6301,6301,5191,6282,1001,628
2016-09-131,5601,6131,5581,6121,0001,612
2016-09-061,6001,6001,6001,6001001,600
2016-09-021,5801,5991,5761,5996001,599
2016-08-311,5791,6201,5791,6202001,620
2016-08-301,6001,6201,6001,6193001,619
2016-08-291,6091,6151,6091,6152001,615
2016-08-161,6091,6091,6091,6098001,609
2016-08-151,6091,6091,6091,6091,5001,609
2016-08-121,5901,5901,5901,5902001,590
2016-08-101,5901,5901,5901,5901001,590
2016-08-081,5691,6071,5691,6073001,607
2016-08-041,5601,6091,5511,6094001,609
2016-08-031,5901,5901,5891,5898001,589
2016-07-271,6101,6191,6001,6191,3001,619
2016-07-251,6051,6051,6051,6056001,605
2016-07-221,6081,6081,6081,6082001,608
2016-07-211,6031,6031,5801,6003001,600
2016-07-201,6071,6071,5751,5794001,579
2016-07-191,5741,6101,5301,5671,5001,567
2016-07-141,5741,5741,5741,5743001,574
2016-07-131,5741,5741,5211,5741,7001,574
2016-07-121,6131,6141,5131,5754,1001,575
2016-07-111,5891,6101,5891,6094001,609
2016-07-051,6081,6081,6001,6084001,608
2016-07-041,6001,6101,6001,6102001,610
2016-06-301,6041,6041,6041,6041001,604
2016-06-291,5651,6001,5641,5641,0001,564
2016-06-281,5581,5751,4911,5653,1001,565
2016-06-271,5791,5791,5311,5713001,571
2016-06-241,5601,5791,4601,5791,1001,579
2016-06-231,5901,6051,5901,6052001,605
2016-06-221,6001,6131,5711,6138001,613
2016-06-201,6001,6001,6001,6001001,600
2016-06-171,5511,6101,5511,6106001,610
2016-06-161,5561,5951,5551,5857001,585
2016-06-141,5531,6191,5501,6191,5001,619
2016-06-131,6011,6251,5701,5731,1001,573
2016-06-101,6271,6271,6041,6042001,604
2016-06-091,6011,6011,6011,6011001,601
2016-06-061,6031,6311,6011,6317001,631
2016-06-031,6341,6341,6131,6133001,613
2016-06-011,6211,6221,6211,6222001,622
2016-05-311,6321,6331,6101,6218001,621
2016-05-271,6301,6341,6301,6343001,634
2016-05-251,5811,6411,5811,6387001,638
2016-05-241,6001,6191,5771,5868001,586
2016-05-231,5801,6001,5771,6009001,600
2016-05-191,5981,6201,5981,6201,5001,620
2016-05-171,6381,6381,6381,6381001,638
2016-05-161,6161,6391,5521,5981,4001,598
2016-05-131,6311,6341,6131,6251,0001,625
2016-05-111,6311,6691,6311,6405001,640
2016-05-091,6301,6601,6301,6606001,660
2016-05-061,6241,6241,6011,6141,2001,614
2016-05-021,6001,6241,6001,6249001,624
2016-04-281,6341,6451,6341,6454001,645
2016-04-271,6341,6341,6341,6347001,634
2016-04-261,6251,6401,6201,6341,1001,634
2016-04-251,6251,6261,6251,6264001,626
2016-04-221,6391,6471,6101,6209001,620
2016-04-211,6381,6401,6381,6402001,640
2016-04-201,6351,6591,6351,6383001,638
2016-04-191,6231,6401,6231,6379001,637
2016-04-181,6761,6761,6401,6411,7001,641
2016-04-151,7011,7011,6991,7009001,700
2016-04-141,6671,7401,6671,7406001,740
2016-04-131,6981,7111,6851,7071,9001,707
2016-04-121,6461,7491,6451,6805,0001,680
2016-04-111,6251,6801,5901,6803,0001,680
2016-04-081,5801,6341,5761,6307001,630
2016-04-071,5931,6491,5931,6493001,649
2016-04-061,6001,6291,5511,6291,5001,629
2016-04-051,6151,6601,6151,6606001,660
2016-04-041,6331,6331,6301,6303001,630
2016-04-011,6411,6411,6401,6402001,640
2016-03-311,6611,6611,6411,6606001,660
2016-03-301,6321,6611,6301,6615001,661
2016-03-291,6311,6631,6311,6633001,663
2016-03-281,6641,6641,6501,6504001,650
2016-03-251,6401,6641,6401,6642001,664
2016-03-241,6461,6631,6401,6556001,655
2016-03-231,6631,6631,6631,6631001,663
2016-03-221,6601,6601,6551,6604001,660
2016-03-181,7051,7051,6401,6602,8001,660
2016-03-171,6711,6711,6251,6657001,665
2016-03-161,6461,6501,5801,6502,6001,650
2016-03-141,6271,6501,6271,6505001,650
2016-03-111,6481,6481,6101,6455001,645
2016-03-101,6111,6301,6111,6303001,630
2016-03-081,6121,6251,6121,6252001,625
2016-03-071,6201,6351,6071,6236001,623
2016-03-031,6151,6391,6151,6393001,639
2016-03-021,6401,6401,6051,6379001,637
2016-03-011,6601,6601,6081,6107001,610
2016-02-291,6501,6591,6391,6595001,659
2016-02-261,6611,6611,5811,6504,3001,650
2016-02-251,6491,6791,5601,6795,2001,679
2016-02-241,6901,7111,6801,7052,3001,705
2016-02-231,7191,7191,6851,6951,3001,695
2016-02-221,7001,7111,6901,7101,1001,710
2016-02-191,6741,7271,6741,7121,6001,712
2016-02-181,7201,7261,6801,7091,4001,709
2016-02-171,7081,7241,6921,7222,0001,722
2016-02-161,6971,7101,6971,7107001,710
2016-02-151,6471,7361,6471,7368001,736
2016-02-121,6451,6851,6401,6852,0001,685
2016-02-101,6951,7301,6401,7302,6001,730
2016-02-091,7441,7491,6951,6951,8001,695
2016-02-081,7441,7441,7441,7441001,744
2016-02-051,7281,7631,7281,7632001,763
2016-02-041,7551,7681,7301,7681,0001,768
2016-02-031,8391,8391,7901,7958001,795
2016-02-021,8401,8401,8401,8401001,840
2016-02-011,8261,8441,8261,8415001,841
2016-01-291,8301,8301,8301,8301001,830
2016-01-281,8191,8191,7911,8001,6001,800
2016-01-271,7671,8011,7671,7991,3001,799
2016-01-261,7921,7921,7561,7611,3001,761
2016-01-251,8001,8001,7501,7851,2001,785
2016-01-221,6651,7291,6651,7292,0001,729
2016-01-211,6991,7201,6701,7101,1001,710
2016-01-201,7601,7601,6831,7222,3001,722
2016-01-191,7501,7511,7231,7408001,740
2016-01-181,6831,7501,6831,7192,9001,719
2016-01-151,8141,8341,7941,7944001,794
2016-01-141,7901,8011,7551,7741,8001,774
2016-01-131,7151,8501,7151,8494,2001,849
2016-01-121,7301,7401,7151,7202,7001,720
2016-01-081,7301,7701,7271,7282,5001,728
2016-01-071,7611,7791,7411,7791,9001,779
2016-01-061,7891,7931,7751,7851,4001,785
2016-01-051,7751,7911,7751,7917001,791
2016-01-041,7751,7851,7751,7761,6001,776

分割・併合履歴 ： なし