3712 (株)情報企画 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 241,000 | 242,000 | 236,000 | 236,000 | 37 | 1,180 |
| 2003-12-29 | 222,000 | 240,000 | 222,000 | 235,000 | 211 | 1,175 |
| 2003-12-26 | 214,000 | 226,000 | 207,000 | 218,000 | 217 | 1,090 |
| 2003-12-25 | 201,000 | 215,000 | 197,000 | 202,000 | 178 | 1,010 |
| 2003-12-24 | 195,000 | 202,000 | 195,000 | 202,000 | 88 | 1,010 |
| 2003-12-22 | 201,000 | 202,000 | 192,000 | 197,000 | 123 | 985 |
| 2003-12-19 | 207,000 | 210,000 | 205,000 | 205,000 | 69 | 1,025 |
| 2003-12-18 | 220,000 | 220,000 | 211,000 | 215,000 | 43 | 1,075 |
| 2003-12-17 | 224,000 | 233,000 | 221,000 | 225,000 | 129 | 1,125 |
| 2003-12-16 | 208,000 | 220,000 | 202,000 | 220,000 | 120 | 1,100 |
| 2003-12-15 | 201,000 | 206,000 | 200,000 | 204,000 | 34 | 1,020 |
| 2003-12-12 | 210,000 | 210,000 | 200,000 | 200,000 | 69 | 1,000 |
| 2003-12-11 | 220,000 | 220,000 | 202,000 | 208,000 | 61 | 1,040 |
| 2003-12-10 | 225,000 | 228,000 | 220,000 | 220,000 | 33 | 1,100 |
| 2003-12-09 | 224,000 | 227,000 | 222,000 | 225,000 | 13 | 1,125 |
| 2003-12-08 | 230,000 | 235,000 | 224,000 | 224,000 | 20 | 1,120 |
| 2003-12-05 | 239,000 | 239,000 | 230,000 | 234,000 | 66 | 1,170 |
| 2003-12-04 | 244,000 | 244,000 | 235,000 | 240,000 | 33 | 1,200 |
| 2003-12-03 | 246,000 | 250,000 | 240,000 | 244,000 | 36 | 1,220 |
| 2003-12-02 | 254,000 | 258,000 | 246,000 | 248,000 | 35 | 1,240 |
| 2003-12-01 | 253,000 | 254,000 | 247,000 | 250,000 | 29 | 1,250 |
| 2003-11-28 | 271,000 | 271,000 | 252,000 | 260,000 | 60 | 1,300 |
| 2003-11-27 | 252,000 | 274,000 | 245,000 | 263,000 | 66 | 1,315 |
| 2003-11-26 | 250,000 | 258,000 | 243,000 | 253,000 | 86 | 1,265 |
| 2003-11-25 | 245,000 | 250,000 | 235,000 | 250,000 | 69 | 1,250 |
| 2003-11-21 | 260,000 | 260,000 | 250,000 | 252,000 | 14 | 1,260 |
| 2003-11-20 | 260,000 | 265,000 | 260,000 | 265,000 | 15 | 1,325 |
| 2003-11-19 | 266,000 | 266,000 | 259,000 | 259,000 | 11 | 1,295 |
| 2003-11-18 | 265,000 | 277,000 | 265,000 | 266,000 | 13 | 1,330 |
| 2003-11-17 | 298,000 | 298,000 | 265,000 | 265,000 | 14 | 1,325 |
| 2003-11-14 | 301,000 | 301,000 | 291,000 | 291,000 | 13 | 1,455 |
| 2003-11-13 | 300,000 | 303,000 | 300,000 | 303,000 | 6 | 1,515 |
| 2003-11-12 | 307,000 | 307,000 | 300,000 | 301,000 | 10 | 1,505 |
| 2003-11-11 | 310,000 | 310,000 | 290,000 | 300,000 | 23 | 1,500 |
| 2003-11-10 | 313,000 | 315,000 | 312,000 | 315,000 | 4 | 1,575 |
| 2003-11-07 | 324,000 | 334,000 | 313,000 | 313,000 | 28 | 1,565 |
| 2003-11-06 | 316,000 | 333,000 | 312,000 | 324,000 | 25 | 1,620 |
| 2003-11-05 | 318,000 | 327,000 | 315,000 | 316,000 | 21 | 1,580 |
| 2003-11-04 | 320,000 | 320,000 | 312,000 | 312,000 | 23 | 1,560 |
| 2003-10-31 | 322,000 | 324,000 | 313,000 | 316,000 | 11 | 1,580 |
| 2003-10-30 | 325,000 | 328,000 | 318,000 | 327,000 | 10 | 1,635 |
| 2003-10-29 | 327,000 | 327,000 | 310,000 | 315,000 | 27 | 1,575 |
| 2003-10-28 | 325,000 | 330,000 | 325,000 | 327,000 | 19 | 1,635 |
| 2003-10-27 | 334,000 | 339,000 | 322,000 | 322,000 | 33 | 1,610 |
| 2003-10-24 | 312,000 | 340,000 | 305,000 | 305,000 | 37 | 1,525 |
| 2003-10-23 | 348,000 | 348,000 | 303,000 | 305,000 | 46 | 1,525 |
| 2003-10-22 | 352,000 | 352,000 | 340,000 | 348,000 | 15 | 1,740 |
| 2003-10-21 | 385,000 | 385,000 | 345,000 | 352,000 | 35 | 1,760 |
| 2003-10-20 | 382,000 | 396,000 | 382,000 | 385,000 | 68 | 1,925 |
| 2003-10-17 | 375,000 | 386,000 | 375,000 | 381,000 | 81 | 1,905 |
| 2003-10-16 | 371,000 | 371,000 | 365,000 | 370,000 | 35 | 1,850 |
| 2003-10-15 | 385,000 | 385,000 | 370,000 | 372,000 | 52 | 1,860 |
| 2003-10-14 | 382,000 | 382,000 | 362,000 | 380,000 | 75 | 1,900 |
| 2003-10-10 | 356,000 | 375,000 | 350,000 | 367,000 | 103 | 1,835 |
| 2003-10-09 | 336,000 | 346,000 | 333,000 | 346,000 | 19 | 1,730 |
| 2003-10-08 | 335,000 | 342,000 | 330,000 | 336,000 | 37 | 1,680 |
| 2003-10-07 | 346,000 | 355,000 | 340,000 | 340,000 | 49 | 1,700 |
| 2003-10-06 | 365,000 | 365,000 | 342,000 | 349,000 | 46 | 1,745 |
| 2003-10-03 | 382,000 | 382,000 | 371,000 | 371,000 | 75 | 1,855 |
| 2003-10-02 | 402,000 | 404,000 | 365,000 | 367,000 | 187 | 1,835 |
| 2003-10-01 | 314,000 | 362,000 | 305,000 | 362,000 | 150 | 1,810 |
| 2003-09-30 | 312,000 | 315,000 | 308,000 | 312,000 | 24 | 1,560 |
| 2003-09-29 | 310,000 | 316,000 | 310,000 | 315,000 | 29 | 1,575 |
| 2003-09-26 | 307,000 | 307,000 | 300,000 | 301,000 | 17 | 1,505 |
| 2003-09-25 | 307,000 | 325,000 | 307,000 | 310,000 | 48 | 1,550 |
| 2003-09-24 | 635,000 | 650,000 | 595,000 | 607,000 | 85 | 1,517.50 |
| 2003-09-22 | 659,000 | 665,000 | 631,000 | 635,000 | 88 | 1,587.50 |
| 2003-09-19 | 622,000 | 639,000 | 616,000 | 639,000 | 47 | 1,597.50 |
| 2003-09-18 | 632,000 | 635,000 | 610,000 | 622,000 | 49 | 1,555 |
| 2003-09-17 | 602,000 | 634,000 | 598,000 | 622,000 | 60 | 1,555 |
| 2003-09-16 | 607,000 | 607,000 | 596,000 | 604,000 | 50 | 1,510 |
| 2003-09-12 | 609,000 | 610,000 | 595,000 | 608,000 | 66 | 1,520 |
| 2003-09-11 | 612,000 | 617,000 | 601,000 | 606,000 | 18 | 1,515 |
| 2003-09-10 | 628,000 | 628,000 | 609,000 | 609,000 | 13 | 1,522.50 |
| 2003-09-09 | 607,000 | 620,000 | 607,000 | 618,000 | 16 | 1,545 |
| 2003-09-08 | 605,000 | 617,000 | 603,000 | 605,000 | 10 | 1,512.50 |
| 2003-09-05 | 610,000 | 610,000 | 600,000 | 610,000 | 12 | 1,525 |
| 2003-09-04 | 605,000 | 610,000 | 602,000 | 608,000 | 11 | 1,520 |
| 2003-09-03 | 611,000 | 611,000 | 600,000 | 610,000 | 34 | 1,525 |
| 2003-09-02 | 615,000 | 620,000 | 610,000 | 610,000 | 28 | 1,525 |
| 2003-09-01 | 620,000 | 621,000 | 613,000 | 621,000 | 23 | 1,552.50 |
| 2003-08-29 | 618,000 | 620,000 | 616,000 | 618,000 | 14 | 1,545 |
| 2003-08-28 | 625,000 | 630,000 | 618,000 | 618,000 | 11 | 1,545 |
| 2003-08-27 | 616,000 | 620,000 | 615,000 | 620,000 | 4 | 1,550 |
| 2003-08-26 | 633,000 | 637,000 | 617,000 | 625,000 | 6 | 1,562.50 |
| 2003-08-25 | 611,000 | 637,000 | 604,000 | 637,000 | 17 | 1,592.50 |
| 2003-08-22 | 624,000 | 625,000 | 610,000 | 611,000 | 22 | 1,527.50 |
| 2003-08-21 | 633,000 | 645,000 | 625,000 | 625,000 | 37 | 1,562.50 |
| 2003-08-20 | 649,000 | 649,000 | 612,000 | 630,000 | 27 | 1,575 |
| 2003-08-19 | 665,000 | 665,000 | 647,000 | 649,000 | 22 | 1,622.50 |
| 2003-08-18 | 680,000 | 685,000 | 665,000 | 665,000 | 30 | 1,662.50 |
| 2003-08-15 | 680,000 | 690,000 | 670,000 | 670,000 | 22 | 1,675 |
| 2003-08-14 | 662,000 | 665,000 | 647,000 | 665,000 | 19 | 1,662.50 |
| 2003-08-13 | 698,000 | 698,000 | 645,000 | 672,000 | 87 | 1,680 |
| 2003-08-12 | 600,000 | 697,000 | 590,000 | 697,000 | 72 | 1,742.50 |
| 2003-08-11 | 605,000 | 615,000 | 597,000 | 597,000 | 26 | 1,492.50 |
| 2003-08-08 | 635,000 | 635,000 | 590,000 | 625,000 | 54 | 1,562.50 |
| 2003-08-07 | 655,000 | 655,000 | 625,000 | 635,000 | 41 | 1,587.50 |
| 2003-08-06 | 652,000 | 670,000 | 651,000 | 661,000 | 38 | 1,652.50 |
| 2003-08-05 | 680,000 | 689,000 | 661,000 | 669,000 | 44 | 1,672.50 |
| 2003-08-04 | 700,000 | 700,000 | 673,000 | 690,000 | 76 | 1,725 |
| 2003-08-01 | 744,000 | 744,000 | 700,000 | 711,000 | 93 | 1,777.50 |
| 2003-07-31 | 785,000 | 795,000 | 725,000 | 750,000 | 128 | 1,875 |
| 2003-07-30 | 731,000 | 805,000 | 705,000 | 765,000 | 408 | 1,912.50 |
| 2003-07-29 | 723,000 | 723,000 | 660,000 | 705,000 | 399 | 1,762.50 |
| 2003-07-28 | 533,000 | 540,000 | 530,000 | 540,000 | 7 | 1,350 |
| 2003-07-25 | 515,000 | 523,000 | 510,000 | 523,000 | 9 | 1,307.50 |
| 2003-07-24 | 535,000 | 540,000 | 514,000 | 516,000 | 36 | 1,290 |
| 2003-07-23 | 587,000 | 587,000 | 540,000 | 540,000 | 45 | 1,350 |
| 2003-07-22 | 523,000 | 589,000 | 523,000 | 565,000 | 114 | 1,412.50 |
| 2003-07-18 | 483,000 | 533,000 | 478,000 | 533,000 | 43 | 1,332.50 |
| 2003-07-17 | 500,000 | 505,000 | 482,000 | 483,000 | 45 | 1,207.50 |
| 2003-07-16 | 537,000 | 537,000 | 500,000 | 509,000 | 88 | 1,272.50 |
| 2003-07-15 | 579,000 | 580,000 | 555,000 | 557,000 | 61 | 1,392.50 |
| 2003-07-14 | 590,000 | 590,000 | 575,000 | 577,000 | 19 | 1,442.50 |
| 2003-07-11 | 620,000 | 620,000 | 578,000 | 580,000 | 51 | 1,450 |
| 2003-07-10 | 580,000 | 600,000 | 573,000 | 600,000 | 45 | 1,500 |
| 2003-07-09 | 592,000 | 607,000 | 574,000 | 582,000 | 57 | 1,455 |
| 2003-07-08 | 611,000 | 611,000 | 570,000 | 591,000 | 80 | 1,477.50 |
| 2003-07-07 | 600,000 | 660,000 | 595,000 | 602,000 | 133 | 1,505 |
| 2003-07-04 | 621,000 | 621,000 | 588,000 | 600,000 | 93 | 1,500 |
| 2003-07-03 | 645,000 | 645,000 | 615,000 | 620,000 | 52 | 1,550 |
| 2003-07-02 | 650,000 | 650,000 | 615,000 | 635,000 | 82 | 1,587.50 |
| 2003-07-01 | 675,000 | 675,000 | 645,000 | 653,000 | 63 | 1,632.50 |
| 2003-06-30 | 675,000 | 700,000 | 662,000 | 695,000 | 48 | 1,737.50 |
| 2003-06-27 | 733,000 | 733,000 | 660,000 | 670,000 | 91 | 1,675 |
| 2003-06-26 | 762,000 | 762,000 | 712,000 | 733,000 | 83 | 1,832.50 |
| 2003-06-25 | 650,000 | 742,000 | 640,000 | 742,000 | 107 | 1,855 |
| 2003-06-24 | 669,000 | 669,000 | 620,000 | 642,000 | 93 | 1,605 |
| 2003-06-23 | 745,000 | 745,000 | 689,000 | 689,000 | 57 | 1,722.50 |
| 2003-06-20 | 750,000 | 760,000 | 734,000 | 740,000 | 59 | 1,850 |
| 2003-06-19 | 810,000 | 820,000 | 742,000 | 755,000 | 107 | 1,887.50 |
| 2003-06-18 | 763,000 | 820,000 | 735,000 | 800,000 | 230 | 2,000 |
| 2003-06-17 | 780,000 | 790,000 | 729,000 | 754,000 | 291 | 1,885 |
| 2003-06-16 | 900,000 | 915,000 | 800,000 | 800,000 | 264 | 2,000 |
| 2003-06-13 | 905,000 | 953,000 | 890,000 | 900,000 | 175 | 2,250 |
| 2003-06-12 | 985,000 | 985,000 | 913,000 | 915,000 | 203 | 2,287.50 |
| 2003-06-11 | 1,000,000 | 1,030,000 | 970,000 | 990,000 | 284 | 2,475 |
| 2003-06-10 | 960,000 | 1,010,000 | 959,000 | 995,000 | 310 | 2,487.50 |
| 2003-06-09 | 990,000 | 995,000 | 952,000 | 967,000 | 497 | 2,417.50 |
| 2003-06-06 | 1,020,000 | 1,050,000 | 992,000 | 997,000 | 494 | 2,492.50 |
| 2003-06-05 | 1,040,000 | 1,100,000 | 970,000 | 1,010,000 | 991 | 2,525 |
| 2003-06-04 | 1,070,000 | 1,180,000 | 1,000,000 | 1,050,000 | 3,357 | 2,625 |
| 2003-06-03 | 1,050,000 | 1,050,000 | 1,010,000 | 1,050,000 | 2,053 | 2,625 |
| 2003-06-02 | 850,000 | 950,000 | 850,000 | 950,000 | 2,357 | 2,375 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
