3712 (株)情報企画 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 49,200 | 50,000 | 49,200 | 50,000 | 27 | 500 |
| 2011-12-29 | 49,700 | 49,700 | 48,500 | 48,600 | 12 | 486 |
| 2011-12-28 | 49,600 | 49,700 | 49,600 | 49,700 | 2 | 497 |
| 2011-12-27 | 49,000 | 49,600 | 49,000 | 49,600 | 26 | 496 |
| 2011-12-26 | 49,750 | 49,750 | 48,450 | 48,950 | 13 | 489.50 |
| 2011-12-22 | 48,400 | 48,500 | 48,400 | 48,400 | 25 | 484 |
| 2011-12-21 | 48,200 | 48,400 | 48,200 | 48,400 | 6 | 484 |
| 2011-12-20 | 48,300 | 48,300 | 48,150 | 48,150 | 6 | 481.50 |
| 2011-12-19 | 49,000 | 49,000 | 48,200 | 48,300 | 51 | 483 |
| 2011-12-16 | 48,250 | 48,500 | 48,250 | 48,300 | 17 | 483 |
| 2011-12-15 | 48,200 | 48,200 | 48,200 | 48,200 | 5 | 482 |
| 2011-12-14 | 48,500 | 48,500 | 48,100 | 48,200 | 6 | 482 |
| 2011-12-13 | 48,500 | 48,900 | 48,500 | 48,500 | 33 | 485 |
| 2011-12-12 | 47,950 | 48,500 | 47,500 | 48,500 | 39 | 485 |
| 2011-12-09 | 47,600 | 47,600 | 47,450 | 47,450 | 9 | 474.50 |
| 2011-12-08 | 46,900 | 47,400 | 46,900 | 47,400 | 6 | 474 |
| 2011-12-07 | 46,900 | 46,950 | 46,850 | 46,950 | 15 | 469.50 |
| 2011-12-06 | 47,950 | 47,950 | 47,500 | 47,500 | 7 | 475 |
| 2011-12-05 | 47,900 | 48,000 | 47,900 | 48,000 | 9 | 480 |
| 2011-12-02 | 47,000 | 47,200 | 46,900 | 47,200 | 8 | 472 |
| 2011-12-01 | 47,800 | 47,800 | 46,850 | 46,850 | 12 | 468.50 |
| 2011-11-30 | 47,500 | 48,000 | 47,500 | 48,000 | 7 | 480 |
| 2011-11-29 | 46,100 | 46,300 | 46,100 | 46,300 | 9 | 463 |
| 2011-11-28 | 46,000 | 46,100 | 46,000 | 46,100 | 13 | 461 |
| 2011-11-25 | 47,000 | 47,400 | 47,000 | 47,400 | 2 | 474 |
| 2011-11-24 | 46,800 | 47,000 | 46,800 | 47,000 | 7 | 470 |
| 2011-11-22 | 47,800 | 47,950 | 46,800 | 47,950 | 10 | 479.50 |
| 2011-11-21 | 48,800 | 49,000 | 47,800 | 47,800 | 29 | 478 |
| 2011-11-18 | 48,900 | 48,900 | 48,150 | 48,800 | 26 | 488 |
| 2011-11-17 | 48,100 | 48,500 | 48,100 | 48,100 | 9 | 481 |
| 2011-11-16 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 480 |
| 2011-11-15 | 47,850 | 47,850 | 47,850 | 47,850 | 1 | 478.50 |
| 2011-11-11 | 47,100 | 48,750 | 47,100 | 47,800 | 11 | 478 |
| 2011-11-09 | 48,000 | 48,100 | 47,550 | 47,550 | 18 | 475.50 |
| 2011-11-08 | 48,850 | 48,850 | 48,500 | 48,500 | 3 | 485 |
| 2011-11-04 | 48,550 | 48,550 | 48,550 | 48,550 | 1 | 485.50 |
| 2011-11-02 | 48,700 | 48,700 | 48,700 | 48,700 | 1 | 487 |
| 2011-11-01 | 48,950 | 49,000 | 48,950 | 49,000 | 9 | 490 |
| 2011-10-31 | 48,800 | 48,950 | 48,750 | 48,950 | 7 | 489.50 |
| 2011-10-28 | 48,500 | 48,500 | 48,300 | 48,450 | 12 | 484.50 |
| 2011-10-27 | 48,250 | 48,250 | 48,250 | 48,250 | 1 | 482.50 |
| 2011-10-25 | 48,700 | 48,800 | 48,100 | 48,100 | 30 | 481 |
| 2011-10-24 | 49,200 | 49,200 | 48,600 | 49,000 | 32 | 490 |
| 2011-10-21 | 50,200 | 50,200 | 48,500 | 48,500 | 10 | 485 |
| 2011-10-20 | 50,400 | 50,400 | 50,400 | 50,400 | 2 | 504 |
| 2011-10-18 | 51,900 | 51,900 | 50,400 | 51,400 | 19 | 514 |
| 2011-10-17 | 50,000 | 52,200 | 48,700 | 52,200 | 43 | 522 |
| 2011-10-14 | 49,500 | 49,900 | 49,500 | 49,900 | 4 | 499 |
| 2011-10-13 | 49,000 | 49,500 | 48,700 | 49,500 | 20 | 495 |
| 2011-10-12 | 48,800 | 49,000 | 48,800 | 49,000 | 8 | 490 |
| 2011-10-11 | 49,400 | 49,400 | 49,000 | 49,000 | 8 | 490 |
| 2011-10-07 | 48,900 | 49,500 | 48,900 | 49,500 | 8 | 495 |
| 2011-10-06 | 49,900 | 49,900 | 49,000 | 49,000 | 21 | 490 |
| 2011-10-05 | 49,900 | 49,900 | 49,900 | 49,900 | 1 | 499 |
| 2011-10-04 | 50,500 | 50,500 | 50,000 | 50,000 | 10 | 500 |
| 2011-10-03 | 50,200 | 50,500 | 50,100 | 50,500 | 8 | 505 |
| 2011-09-30 | 50,500 | 51,300 | 50,500 | 51,200 | 11 | 512 |
| 2011-09-29 | 50,300 | 50,500 | 50,300 | 50,500 | 3 | 505 |
| 2011-09-28 | 52,000 | 52,500 | 49,500 | 50,300 | 127 | 503 |
| 2011-09-27 | 52,500 | 54,300 | 52,300 | 54,300 | 207 | 543 |
| 2011-09-26 | 51,900 | 53,100 | 51,900 | 53,100 | 36 | 531 |
| 2011-09-22 | 52,500 | 52,500 | 51,800 | 51,800 | 25 | 518 |
| 2011-09-21 | 52,500 | 53,300 | 52,500 | 52,700 | 14 | 527 |
| 2011-09-20 | 52,500 | 53,300 | 52,000 | 53,300 | 64 | 533 |
| 2011-09-16 | 53,000 | 53,300 | 52,800 | 53,300 | 24 | 533 |
| 2011-09-15 | 52,100 | 53,100 | 52,100 | 52,800 | 6 | 528 |
| 2011-09-14 | 53,000 | 53,300 | 52,000 | 52,000 | 33 | 520 |
| 2011-09-13 | 53,000 | 53,000 | 52,700 | 53,000 | 5 | 530 |
| 2011-09-12 | 53,000 | 53,300 | 53,000 | 53,000 | 13 | 530 |
| 2011-09-09 | 53,200 | 53,900 | 53,200 | 53,700 | 18 | 537 |
| 2011-09-08 | 54,800 | 54,800 | 54,800 | 54,800 | 5 | 548 |
| 2011-09-07 | 54,800 | 54,800 | 54,800 | 54,800 | 4 | 548 |
| 2011-09-06 | 54,500 | 54,500 | 53,500 | 54,400 | 11 | 544 |
| 2011-09-05 | 54,200 | 54,500 | 53,900 | 54,500 | 9 | 545 |
| 2011-09-02 | 54,000 | 54,000 | 53,400 | 53,900 | 16 | 539 |
| 2011-09-01 | 53,100 | 53,500 | 53,100 | 53,500 | 3 | 535 |
| 2011-08-31 | 53,000 | 53,300 | 52,500 | 53,000 | 17 | 530 |
| 2011-08-30 | 52,900 | 52,900 | 52,800 | 52,900 | 5 | 529 |
| 2011-08-29 | 52,200 | 52,500 | 52,000 | 52,000 | 6 | 520 |
| 2011-08-25 | 53,000 | 53,000 | 51,700 | 51,700 | 11 | 517 |
| 2011-08-24 | 52,400 | 53,000 | 52,400 | 53,000 | 2 | 530 |
| 2011-08-23 | 51,500 | 51,600 | 51,500 | 51,500 | 21 | 515 |
| 2011-08-22 | 52,000 | 52,000 | 51,500 | 51,500 | 5 | 515 |
| 2011-08-19 | 53,000 | 53,000 | 51,600 | 52,800 | 15 | 528 |
| 2011-08-18 | 54,500 | 54,500 | 53,500 | 54,300 | 37 | 543 |
| 2011-08-17 | 52,900 | 53,500 | 52,200 | 53,500 | 11 | 535 |
| 2011-08-16 | 52,500 | 52,600 | 51,800 | 51,900 | 7 | 519 |
| 2011-08-15 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 517 |
| 2011-08-12 | 51,000 | 51,300 | 51,000 | 51,300 | 10 | 513 |
| 2011-08-11 | 52,600 | 52,600 | 51,000 | 51,000 | 11 | 510 |
| 2011-08-10 | 52,700 | 53,500 | 52,600 | 52,600 | 12 | 526 |
| 2011-08-09 | 50,000 | 51,000 | 49,800 | 51,000 | 54 | 510 |
| 2011-08-08 | 52,500 | 52,500 | 52,000 | 52,300 | 19 | 523 |
| 2011-08-05 | 52,500 | 54,000 | 52,000 | 52,800 | 19 | 528 |
| 2011-08-04 | 54,500 | 54,500 | 53,400 | 53,400 | 10 | 534 |
| 2011-08-03 | 54,000 | 54,000 | 53,500 | 53,500 | 6 | 535 |
| 2011-08-02 | 55,000 | 56,000 | 54,500 | 54,500 | 13 | 545 |
| 2011-08-01 | 53,900 | 55,000 | 53,900 | 55,000 | 13 | 550 |
| 2011-07-29 | 54,200 | 54,200 | 54,000 | 54,000 | 12 | 540 |
| 2011-07-28 | 54,600 | 54,600 | 54,300 | 54,500 | 11 | 545 |
| 2011-07-27 | 54,800 | 54,800 | 54,600 | 54,600 | 9 | 546 |
| 2011-07-26 | 54,200 | 54,800 | 54,200 | 54,800 | 6 | 548 |
| 2011-07-25 | 55,000 | 55,000 | 54,100 | 54,400 | 8 | 544 |
| 2011-07-22 | 55,500 | 55,500 | 54,300 | 54,300 | 16 | 543 |
| 2011-07-21 | 54,800 | 55,000 | 54,800 | 55,000 | 4 | 550 |
| 2011-07-20 | 54,400 | 55,500 | 54,400 | 54,400 | 17 | 544 |
| 2011-07-19 | 55,500 | 55,500 | 54,200 | 54,300 | 27 | 543 |
| 2011-07-15 | 54,600 | 54,900 | 53,900 | 54,700 | 32 | 547 |
| 2011-07-14 | 54,600 | 54,600 | 54,600 | 54,600 | 4 | 546 |
| 2011-07-13 | 53,800 | 54,300 | 53,800 | 54,300 | 19 | 543 |
| 2011-07-12 | 55,200 | 55,200 | 53,800 | 54,600 | 111 | 546 |
| 2011-07-11 | 54,500 | 55,200 | 54,500 | 55,200 | 30 | 552 |
| 2011-07-08 | 54,000 | 54,000 | 54,000 | 54,000 | 8 | 540 |
| 2011-07-07 | 54,500 | 54,500 | 54,000 | 54,100 | 8 | 541 |
| 2011-07-06 | 54,700 | 54,700 | 54,500 | 54,500 | 8 | 545 |
| 2011-07-05 | 54,000 | 54,000 | 53,800 | 53,800 | 2 | 538 |
| 2011-07-04 | 53,300 | 54,400 | 53,300 | 54,400 | 27 | 544 |
| 2011-07-01 | 53,500 | 53,800 | 53,100 | 53,100 | 6 | 531 |
| 2011-06-30 | 53,000 | 53,900 | 52,300 | 53,900 | 19 | 539 |
| 2011-06-29 | 53,000 | 53,200 | 53,000 | 53,200 | 17 | 532 |
| 2011-06-28 | 52,400 | 53,100 | 52,400 | 53,100 | 4 | 531 |
| 2011-06-27 | 52,000 | 53,100 | 52,000 | 52,400 | 7 | 524 |
| 2011-06-24 | 51,700 | 52,200 | 51,700 | 51,800 | 9 | 518 |
| 2011-06-23 | 53,300 | 53,300 | 53,200 | 53,200 | 30 | 532 |
| 2011-06-22 | 52,300 | 52,300 | 52,300 | 52,300 | 1 | 523 |
| 2011-06-21 | 51,900 | 51,900 | 51,400 | 51,400 | 7 | 514 |
| 2011-06-20 | 51,000 | 51,200 | 51,000 | 51,200 | 5 | 512 |
| 2011-06-17 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2011-06-16 | 51,800 | 51,800 | 51,000 | 51,000 | 13 | 510 |
| 2011-06-15 | 51,800 | 51,800 | 51,700 | 51,800 | 15 | 518 |
| 2011-06-14 | 51,300 | 51,700 | 51,300 | 51,700 | 5 | 517 |
| 2011-06-10 | 50,800 | 51,300 | 50,800 | 51,300 | 3 | 513 |
| 2011-06-09 | 50,000 | 50,700 | 50,000 | 50,700 | 18 | 507 |
| 2011-06-08 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-06-07 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2011-06-06 | 50,200 | 50,300 | 50,000 | 50,000 | 17 | 500 |
| 2011-06-03 | 50,800 | 50,800 | 50,800 | 50,800 | 2 | 508 |
| 2011-06-02 | 51,000 | 51,000 | 50,800 | 50,800 | 7 | 508 |
| 2011-06-01 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2011-05-31 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 506 |
| 2011-05-30 | 51,300 | 51,300 | 51,100 | 51,100 | 3 | 511 |
| 2011-05-27 | 50,400 | 51,300 | 50,200 | 51,300 | 8 | 513 |
| 2011-05-25 | 51,200 | 51,300 | 50,100 | 50,100 | 10 | 501 |
| 2011-05-24 | 50,300 | 50,600 | 50,200 | 50,600 | 10 | 506 |
| 2011-05-23 | 50,400 | 50,400 | 50,300 | 50,300 | 4 | 503 |
| 2011-05-20 | 50,700 | 50,700 | 50,700 | 50,700 | 2 | 507 |
| 2011-05-19 | 50,500 | 50,500 | 50,500 | 50,500 | 7 | 505 |
| 2011-05-18 | 50,400 | 50,400 | 50,400 | 50,400 | 22 | 504 |
| 2011-05-17 | 50,600 | 50,600 | 50,400 | 50,400 | 18 | 504 |
| 2011-05-16 | 51,800 | 51,800 | 50,700 | 50,800 | 35 | 508 |
| 2011-05-13 | 51,200 | 51,900 | 50,500 | 51,900 | 34 | 519 |
| 2011-05-12 | 52,300 | 52,300 | 51,100 | 51,200 | 20 | 512 |
| 2011-05-11 | 52,400 | 52,400 | 50,700 | 51,500 | 27 | 515 |
| 2011-05-10 | 51,900 | 52,400 | 51,400 | 52,100 | 24 | 521 |
| 2011-05-09 | 50,700 | 51,800 | 50,700 | 51,300 | 32 | 513 |
| 2011-05-06 | 50,500 | 51,700 | 50,500 | 51,700 | 6 | 517 |
| 2011-05-02 | 50,100 | 52,700 | 50,100 | 50,400 | 27 | 504 |
| 2011-04-28 | 49,900 | 52,900 | 49,900 | 50,100 | 35 | 501 |
| 2011-04-27 | 50,300 | 50,400 | 49,800 | 49,900 | 47 | 499 |
| 2011-04-26 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 513 |
| 2011-04-21 | 51,400 | 51,800 | 51,400 | 51,800 | 5 | 518 |
| 2011-04-20 | 51,000 | 51,400 | 50,000 | 51,400 | 18 | 514 |
| 2011-04-19 | 51,800 | 51,800 | 51,300 | 51,800 | 46 | 518 |
| 2011-04-18 | 52,000 | 52,700 | 51,500 | 51,800 | 50 | 518 |
| 2011-04-15 | 51,200 | 51,500 | 51,200 | 51,300 | 25 | 513 |
| 2011-04-14 | 50,700 | 51,200 | 50,200 | 51,200 | 27 | 512 |
| 2011-04-13 | 48,300 | 48,550 | 48,300 | 48,550 | 7 | 485.50 |
| 2011-04-12 | 49,300 | 49,300 | 48,350 | 48,350 | 18 | 483.50 |
| 2011-04-11 | 49,600 | 49,600 | 49,300 | 49,300 | 5 | 493 |
| 2011-04-07 | 48,350 | 49,850 | 48,100 | 49,850 | 9 | 498.50 |
| 2011-04-06 | 49,600 | 49,600 | 47,500 | 48,350 | 29 | 483.50 |
| 2011-04-05 | 48,400 | 49,900 | 48,400 | 49,900 | 14 | 499 |
| 2011-04-04 | 50,000 | 50,000 | 49,800 | 49,800 | 4 | 498 |
| 2011-04-01 | 49,500 | 51,000 | 49,500 | 51,000 | 14 | 510 |
| 2011-03-31 | 49,800 | 50,000 | 49,800 | 49,900 | 6 | 499 |
| 2011-03-30 | 49,100 | 50,000 | 48,000 | 50,000 | 27 | 500 |
| 2011-03-29 | 49,200 | 50,100 | 49,000 | 50,100 | 4 | 501 |
| 2011-03-28 | 51,000 | 51,000 | 50,000 | 50,900 | 32 | 509 |
| 2011-03-25 | 50,800 | 51,000 | 50,000 | 51,000 | 19 | 510 |
| 2011-03-24 | 51,600 | 51,800 | 50,800 | 50,800 | 26 | 508 |
| 2011-03-23 | 50,000 | 51,000 | 49,500 | 49,650 | 40 | 496.50 |
| 2011-03-22 | 48,000 | 49,800 | 48,000 | 49,700 | 35 | 497 |
| 2011-03-18 | 45,700 | 47,800 | 45,700 | 47,800 | 75 | 478 |
| 2011-03-17 | 43,000 | 46,400 | 43,000 | 46,400 | 62 | 464 |
| 2011-03-16 | 45,000 | 47,500 | 44,950 | 46,700 | 77 | 467 |
| 2011-03-15 | 48,000 | 48,600 | 40,500 | 40,500 | 189 | 405 |
| 2011-03-14 | 47,600 | 49,950 | 47,500 | 47,500 | 184 | 475 |
| 2011-03-11 | 55,300 | 56,000 | 54,000 | 55,000 | 23 | 550 |
| 2011-03-10 | 56,900 | 57,000 | 54,000 | 56,000 | 55 | 560 |
| 2011-03-09 | 57,000 | 57,100 | 57,000 | 57,000 | 17 | 570 |
| 2011-03-08 | 57,500 | 57,800 | 57,000 | 57,000 | 14 | 570 |
| 2011-03-07 | 57,400 | 58,000 | 57,000 | 57,000 | 15 | 570 |
| 2011-03-04 | 58,300 | 58,300 | 57,400 | 57,400 | 12 | 574 |
| 2011-03-03 | 57,500 | 57,500 | 57,300 | 57,300 | 8 | 573 |
| 2011-03-02 | 57,400 | 57,400 | 57,100 | 57,100 | 10 | 571 |
| 2011-03-01 | 57,000 | 58,700 | 57,000 | 57,600 | 17 | 576 |
| 2011-02-28 | 56,600 | 58,000 | 56,600 | 58,000 | 14 | 580 |
| 2011-02-25 | 57,000 | 57,000 | 55,000 | 55,900 | 22 | 559 |
| 2011-02-24 | 57,100 | 57,700 | 57,000 | 57,000 | 15 | 570 |
| 2011-02-23 | 57,500 | 58,000 | 57,500 | 58,000 | 51 | 580 |
| 2011-02-22 | 57,400 | 58,000 | 57,000 | 57,800 | 6 | 578 |
| 2011-02-21 | 57,800 | 58,000 | 57,300 | 57,400 | 23 | 574 |
| 2011-02-18 | 57,900 | 57,900 | 56,900 | 56,900 | 47 | 569 |
| 2011-02-17 | 57,200 | 57,900 | 57,200 | 57,200 | 17 | 572 |
| 2011-02-16 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 570 |
| 2011-02-15 | 57,300 | 57,800 | 56,900 | 56,900 | 14 | 569 |
| 2011-02-14 | 56,600 | 57,000 | 56,500 | 56,800 | 24 | 568 |
| 2011-02-10 | 56,500 | 56,500 | 56,500 | 56,500 | 4 | 565 |
| 2011-02-09 | 58,300 | 58,300 | 57,900 | 57,900 | 16 | 579 |
| 2011-02-08 | 56,800 | 57,500 | 56,800 | 57,500 | 11 | 575 |
| 2011-02-07 | 55,500 | 56,500 | 55,300 | 56,500 | 29 | 565 |
| 2011-02-04 | 55,800 | 56,600 | 55,600 | 55,700 | 19 | 557 |
| 2011-02-03 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 565 |
| 2011-02-02 | 55,200 | 56,500 | 55,200 | 56,500 | 11 | 565 |
| 2011-02-01 | 55,100 | 56,100 | 55,100 | 56,100 | 5 | 561 |
| 2011-01-31 | 55,800 | 55,900 | 54,600 | 54,700 | 44 | 547 |
| 2011-01-28 | 56,500 | 56,500 | 56,500 | 56,500 | 3 | 565 |
| 2011-01-27 | 56,000 | 57,000 | 55,800 | 56,800 | 46 | 568 |
| 2011-01-26 | 56,100 | 56,100 | 56,100 | 56,100 | 2 | 561 |
| 2011-01-25 | 57,000 | 57,000 | 56,400 | 56,400 | 19 | 564 |
| 2011-01-24 | 55,600 | 56,500 | 55,500 | 56,500 | 38 | 565 |
| 2011-01-21 | 58,700 | 58,800 | 55,300 | 56,100 | 62 | 561 |
| 2011-01-20 | 60,400 | 60,400 | 59,400 | 59,400 | 87 | 594 |
| 2011-01-19 | 60,000 | 60,000 | 59,200 | 59,400 | 54 | 594 |
| 2011-01-18 | 58,300 | 60,000 | 58,200 | 59,200 | 85 | 592 |
| 2011-01-17 | 58,100 | 59,300 | 58,100 | 58,100 | 24 | 581 |
| 2011-01-14 | 58,000 | 58,000 | 57,100 | 57,900 | 16 | 579 |
| 2011-01-13 | 56,900 | 57,900 | 56,200 | 57,900 | 43 | 579 |
| 2011-01-12 | 57,000 | 57,000 | 55,000 | 57,000 | 12 | 570 |
| 2011-01-11 | 56,800 | 57,000 | 56,700 | 57,000 | 6 | 570 |
| 2011-01-07 | 56,500 | 56,800 | 56,500 | 56,700 | 9 | 567 |
| 2011-01-06 | 56,200 | 56,200 | 55,000 | 56,000 | 27 | 560 |
| 2011-01-05 | 55,500 | 55,600 | 55,500 | 55,600 | 13 | 556 |
| 2011-01-04 | 54,800 | 55,800 | 54,800 | 55,800 | 16 | 558 |
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
