3712 (株)情報企画 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,074 | 1,130 | 1,069 | 1,090 | 24,300 | 1,090 |
2014-12-29 | 1,030 | 1,086 | 1,030 | 1,080 | 15,500 | 1,080 |
2014-12-26 | 1,018 | 1,024 | 1,010 | 1,024 | 5,800 | 1,024 |
2014-12-25 | 1,015 | 1,018 | 1,009 | 1,018 | 5,900 | 1,018 |
2014-12-24 | 1,030 | 1,030 | 1,005 | 1,015 | 6,900 | 1,015 |
2014-12-22 | 1,037 | 1,038 | 1,004 | 1,010 | 6,400 | 1,010 |
2014-12-19 | 1,020 | 1,037 | 1,011 | 1,037 | 10,000 | 1,037 |
2014-12-18 | 977 | 1,058 | 974 | 994 | 24,300 | 994 |
2014-12-17 | 961 | 974 | 961 | 962 | 7,200 | 962 |
2014-12-16 | 956 | 964 | 956 | 957 | 5,000 | 957 |
2014-12-15 | 943 | 981 | 943 | 954 | 10,900 | 954 |
2014-12-12 | 947 | 960 | 933 | 942 | 7,900 | 942 |
2014-12-11 | 935 | 937 | 928 | 937 | 3,000 | 937 |
2014-12-10 | 939 | 940 | 935 | 935 | 4,200 | 935 |
2014-12-09 | 934 | 943 | 934 | 940 | 2,400 | 940 |
2014-12-08 | 940 | 956 | 940 | 940 | 8,300 | 940 |
2014-12-05 | 940 | 940 | 937 | 940 | 800 | 940 |
2014-12-04 | 937 | 940 | 935 | 940 | 3,300 | 940 |
2014-12-03 | 937 | 937 | 935 | 935 | 2,000 | 935 |
2014-12-02 | 924 | 937 | 924 | 937 | 7,600 | 937 |
2014-12-01 | 938 | 942 | 928 | 938 | 7,900 | 938 |
2014-11-28 | 930 | 940 | 930 | 932 | 9,200 | 932 |
2014-11-27 | 931 | 937 | 931 | 933 | 2,400 | 933 |
2014-11-26 | 935 | 935 | 930 | 931 | 3,900 | 931 |
2014-11-25 | 938 | 938 | 930 | 931 | 2,500 | 931 |
2014-11-21 | 930 | 932 | 922 | 925 | 3,300 | 925 |
2014-11-20 | 926 | 930 | 926 | 930 | 2,600 | 930 |
2014-11-19 | 926 | 928 | 926 | 928 | 900 | 928 |
2014-11-18 | 938 | 938 | 919 | 925 | 3,700 | 925 |
2014-11-17 | 937 | 939 | 930 | 936 | 4,400 | 936 |
2014-11-14 | 930 | 935 | 925 | 925 | 2,400 | 925 |
2014-11-13 | 929 | 929 | 928 | 929 | 400 | 929 |
2014-11-12 | 931 | 935 | 928 | 929 | 2,000 | 929 |
2014-11-11 | 925 | 930 | 920 | 930 | 5,700 | 930 |
2014-11-10 | 916 | 926 | 915 | 916 | 7,500 | 916 |
2014-11-07 | 905 | 911 | 900 | 911 | 4,000 | 911 |
2014-11-06 | 895 | 900 | 890 | 899 | 1,700 | 899 |
2014-11-05 | 905 | 905 | 891 | 904 | 1,000 | 904 |
2014-11-04 | 902 | 902 | 882 | 896 | 4,800 | 896 |
2014-10-31 | 880 | 881 | 876 | 881 | 1,800 | 881 |
2014-10-30 | 877 | 881 | 876 | 881 | 900 | 881 |
2014-10-29 | 890 | 891 | 890 | 890 | 1,200 | 890 |
2014-10-28 | 898 | 898 | 898 | 898 | 500 | 898 |
2014-10-27 | 908 | 908 | 895 | 898 | 900 | 898 |
2014-10-24 | 906 | 908 | 890 | 908 | 3,700 | 908 |
2014-10-23 | 887 | 905 | 887 | 905 | 1,600 | 905 |
2014-10-22 | 887 | 905 | 887 | 904 | 900 | 904 |
2014-10-21 | 880 | 897 | 880 | 897 | 2,200 | 897 |
2014-10-20 | 877 | 877 | 862 | 868 | 3,500 | 868 |
2014-10-17 | 854 | 879 | 854 | 875 | 3,300 | 875 |
2014-10-16 | 860 | 873 | 858 | 859 | 2,900 | 859 |
2014-10-15 | 856 | 877 | 852 | 873 | 6,400 | 873 |
2014-10-14 | 864 | 864 | 856 | 856 | 2,500 | 856 |
2014-10-10 | 896 | 896 | 883 | 883 | 3,700 | 883 |
2014-10-09 | 910 | 918 | 900 | 903 | 3,500 | 903 |
2014-10-08 | 916 | 919 | 915 | 916 | 1,600 | 916 |
2014-10-07 | 930 | 937 | 921 | 926 | 3,600 | 926 |
2014-10-06 | 911 | 934 | 900 | 934 | 2,800 | 934 |
2014-10-03 | 898 | 904 | 898 | 904 | 1,800 | 904 |
2014-10-02 | 900 | 900 | 888 | 899 | 3,700 | 899 |
2014-10-01 | 919 | 919 | 905 | 905 | 5,500 | 905 |
2014-09-30 | 941 | 941 | 912 | 935 | 7,900 | 935 |
2014-09-29 | 941 | 944 | 938 | 944 | 5,500 | 944 |
2014-09-26 | 940 | 948 | 931 | 940 | 12,000 | 940 |
2014-09-25 | 963 | 970 | 963 | 963 | 29,700 | 963 |
2014-09-24 | 961 | 972 | 961 | 963 | 10,100 | 963 |
2014-09-22 | 955 | 958 | 953 | 958 | 8,400 | 958 |
2014-09-19 | 952 | 960 | 949 | 952 | 4,600 | 952 |
2014-09-18 | 975 | 977 | 941 | 950 | 12,700 | 950 |
2014-09-17 | 935 | 965 | 934 | 960 | 16,800 | 960 |
2014-09-16 | 930 | 936 | 927 | 932 | 4,200 | 932 |
2014-09-12 | 923 | 929 | 923 | 927 | 1,400 | 927 |
2014-09-11 | 919 | 923 | 918 | 923 | 900 | 923 |
2014-09-10 | 923 | 923 | 916 | 919 | 3,500 | 919 |
2014-09-09 | 922 | 930 | 922 | 923 | 3,700 | 923 |
2014-09-08 | 917 | 930 | 915 | 930 | 4,400 | 930 |
2014-09-05 | 911 | 920 | 911 | 912 | 2,000 | 912 |
2014-09-04 | 918 | 918 | 910 | 910 | 3,900 | 910 |
2014-09-03 | 916 | 917 | 914 | 914 | 2,700 | 914 |
2014-09-02 | 918 | 918 | 909 | 916 | 1,400 | 916 |
2014-09-01 | 918 | 918 | 912 | 918 | 3,300 | 918 |
2014-08-29 | 904 | 908 | 901 | 908 | 1,800 | 908 |
2014-08-28 | 905 | 909 | 903 | 909 | 1,000 | 909 |
2014-08-27 | 913 | 914 | 899 | 909 | 3,000 | 909 |
2014-08-26 | 909 | 911 | 906 | 906 | 2,300 | 906 |
2014-08-25 | 897 | 900 | 897 | 900 | 1,200 | 900 |
2014-08-22 | 897 | 900 | 897 | 897 | 2,000 | 897 |
2014-08-21 | 910 | 914 | 907 | 907 | 2,800 | 907 |
2014-08-20 | 907 | 907 | 903 | 905 | 2,000 | 905 |
2014-08-19 | 901 | 905 | 901 | 902 | 1,400 | 902 |
2014-08-18 | 894 | 910 | 894 | 900 | 2,000 | 900 |
2014-08-15 | 891 | 900 | 891 | 893 | 1,100 | 893 |
2014-08-14 | 890 | 891 | 886 | 891 | 1,500 | 891 |
2014-08-13 | 889 | 892 | 888 | 890 | 2,900 | 890 |
2014-08-12 | 892 | 893 | 888 | 892 | 2,500 | 892 |
2014-08-11 | 889 | 898 | 886 | 890 | 4,500 | 890 |
2014-08-08 | 892 | 905 | 877 | 899 | 3,500 | 899 |
2014-08-07 | 900 | 900 | 888 | 895 | 4,000 | 895 |
2014-08-06 | 912 | 912 | 898 | 898 | 4,900 | 898 |
2014-08-05 | 915 | 916 | 909 | 909 | 4,200 | 909 |
2014-08-04 | 907 | 918 | 906 | 911 | 2,600 | 911 |
2014-08-01 | 911 | 916 | 900 | 907 | 3,100 | 907 |
2014-07-31 | 901 | 919 | 895 | 919 | 4,400 | 919 |
2014-07-30 | 908 | 910 | 901 | 901 | 4,100 | 901 |
2014-07-29 | 910 | 910 | 898 | 906 | 2,900 | 906 |
2014-07-28 | 910 | 910 | 897 | 905 | 2,200 | 905 |
2014-07-25 | 892 | 910 | 892 | 908 | 3,600 | 908 |
2014-07-24 | 897 | 897 | 890 | 895 | 2,400 | 895 |
2014-07-23 | 925 | 925 | 900 | 900 | 5,000 | 900 |
2014-07-22 | 893 | 936 | 893 | 925 | 10,400 | 925 |
2014-07-18 | 900 | 905 | 890 | 894 | 7,900 | 894 |
2014-07-17 | 920 | 935 | 900 | 900 | 35,500 | 900 |
2014-07-16 | 916 | 920 | 913 | 919 | 22,200 | 919 |
2014-07-15 | 882 | 912 | 882 | 909 | 18,200 | 909 |
2014-07-14 | 843 | 878 | 843 | 877 | 11,400 | 877 |
2014-07-11 | 850 | 854 | 839 | 842 | 11,700 | 842 |
2014-07-10 | 862 | 864 | 840 | 850 | 9,300 | 850 |
2014-07-09 | 879 | 879 | 865 | 865 | 3,500 | 865 |
2014-07-08 | 863 | 880 | 857 | 880 | 6,200 | 880 |
2014-07-07 | 850 | 880 | 850 | 870 | 13,900 | 870 |
2014-07-04 | 843 | 851 | 843 | 843 | 15,000 | 843 |
2014-07-03 | 838 | 839 | 835 | 835 | 4,000 | 835 |
2014-07-02 | 837 | 838 | 834 | 835 | 6,200 | 835 |
2014-07-01 | 831 | 835 | 831 | 833 | 5,400 | 833 |
2014-06-30 | 830 | 832 | 824 | 831 | 8,400 | 831 |
2014-06-27 | 829 | 831 | 825 | 826 | 2,800 | 826 |
2014-06-26 | 830 | 831 | 829 | 829 | 9,300 | 829 |
2014-06-25 | 830 | 830 | 826 | 830 | 3,200 | 830 |
2014-06-24 | 824 | 830 | 824 | 830 | 9,400 | 830 |
2014-06-23 | 818 | 830 | 818 | 824 | 900 | 824 |
2014-06-20 | 823 | 825 | 812 | 812 | 5,700 | 812 |
2014-06-19 | 825 | 825 | 821 | 821 | 5,600 | 821 |
2014-06-18 | 833 | 833 | 825 | 825 | 9,900 | 825 |
2014-06-17 | 835 | 835 | 832 | 833 | 4,200 | 833 |
2014-06-16 | 834 | 840 | 831 | 832 | 8,800 | 832 |
2014-06-13 | 810 | 829 | 810 | 825 | 12,700 | 825 |
2014-06-12 | 802 | 807 | 801 | 805 | 4,900 | 805 |
2014-06-11 | 802 | 805 | 802 | 805 | 7,200 | 805 |
2014-06-10 | 805 | 805 | 802 | 802 | 4,000 | 802 |
2014-06-09 | 807 | 808 | 805 | 805 | 16,100 | 805 |
2014-06-06 | 800 | 800 | 800 | 800 | 1,700 | 800 |
2014-06-05 | 803 | 803 | 797 | 798 | 1,300 | 798 |
2014-06-04 | 802 | 804 | 799 | 804 | 8,300 | 804 |
2014-06-03 | 798 | 800 | 798 | 800 | 2,100 | 800 |
2014-06-02 | 803 | 806 | 795 | 806 | 1,800 | 806 |
2014-05-30 | 802 | 805 | 795 | 795 | 9,500 | 795 |
2014-05-29 | 798 | 802 | 796 | 800 | 5,700 | 800 |
2014-05-28 | 789 | 791 | 789 | 791 | 800 | 791 |
2014-05-27 | 786 | 789 | 786 | 789 | 1,300 | 789 |
2014-05-26 | 790 | 790 | 787 | 788 | 1,000 | 788 |
2014-05-23 | 785 | 790 | 784 | 790 | 2,100 | 790 |
2014-05-22 | 784 | 786 | 784 | 785 | 1,500 | 785 |
2014-05-20 | 780 | 788 | 780 | 786 | 4,000 | 786 |
2014-05-19 | 782 | 783 | 781 | 781 | 900 | 781 |
2014-05-16 | 782 | 787 | 782 | 782 | 1,000 | 782 |
2014-05-15 | 789 | 789 | 789 | 789 | 800 | 789 |
2014-05-14 | 778 | 789 | 777 | 789 | 1,600 | 789 |
2014-05-13 | 785 | 786 | 777 | 780 | 4,400 | 780 |
2014-05-12 | 795 | 795 | 790 | 790 | 2,200 | 790 |
2014-05-09 | 791 | 796 | 791 | 795 | 1,700 | 795 |
2014-05-08 | 797 | 799 | 792 | 792 | 4,700 | 792 |
2014-05-07 | 797 | 797 | 790 | 795 | 2,200 | 795 |
2014-05-02 | 790 | 794 | 788 | 794 | 1,700 | 794 |
2014-05-01 | 784 | 790 | 784 | 786 | 1,300 | 786 |
2014-04-30 | 800 | 830 | 784 | 784 | 12,900 | 784 |
2014-04-28 | 785 | 788 | 785 | 788 | 2,700 | 788 |
2014-04-25 | 788 | 788 | 784 | 785 | 1,700 | 785 |
2014-04-24 | 785 | 785 | 784 | 784 | 500 | 784 |
2014-04-23 | 784 | 791 | 784 | 784 | 1,200 | 784 |
2014-04-22 | 793 | 793 | 784 | 784 | 2,800 | 784 |
2014-04-21 | 794 | 794 | 777 | 789 | 3,100 | 789 |
2014-04-18 | 794 | 800 | 791 | 791 | 6,200 | 791 |
2014-04-17 | 810 | 810 | 795 | 795 | 8,200 | 795 |
2014-04-16 | 812 | 883 | 787 | 808 | 77,200 | 808 |
2014-04-15 | 794 | 806 | 793 | 793 | 1,900 | 793 |
2014-04-14 | 779 | 791 | 779 | 784 | 1,300 | 784 |
2014-04-11 | 789 | 790 | 781 | 782 | 2,100 | 782 |
2014-04-10 | 794 | 794 | 782 | 790 | 1,200 | 790 |
2014-04-09 | 779 | 794 | 779 | 781 | 3,000 | 781 |
2014-04-08 | 794 | 794 | 788 | 789 | 1,600 | 789 |
2014-04-07 | 794 | 796 | 792 | 794 | 1,200 | 794 |
2014-04-04 | 798 | 798 | 795 | 796 | 1,000 | 796 |
2014-04-03 | 800 | 800 | 800 | 800 | 500 | 800 |
2014-04-02 | 792 | 792 | 780 | 790 | 1,400 | 790 |
2014-04-01 | 781 | 786 | 781 | 781 | 900 | 781 |
2014-03-31 | 780 | 783 | 775 | 778 | 5,100 | 778 |
2014-03-28 | 774 | 790 | 774 | 790 | 3,400 | 790 |
2014-03-27 | 772 | 775 | 772 | 774 | 500 | 774 |
2014-03-26 | 781 | 784 | 775 | 784 | 1,900 | 784 |
2014-03-25 | 772 | 780 | 772 | 780 | 400 | 780 |
2014-03-24 | 772 | 773 | 770 | 772 | 2,100 | 772 |
2014-03-20 | 784 | 785 | 776 | 780 | 2,100 | 780 |
2014-03-19 | 785 | 785 | 780 | 780 | 700 | 780 |
2014-03-18 | 776 | 785 | 776 | 785 | 1,700 | 785 |
2014-03-17 | 758 | 776 | 758 | 776 | 1,100 | 776 |
2014-03-14 | 756 | 763 | 753 | 756 | 1,700 | 756 |
2014-03-13 | 766 | 776 | 765 | 765 | 2,900 | 765 |
2014-03-12 | 763 | 766 | 751 | 766 | 4,300 | 766 |
2014-03-11 | 767 | 774 | 767 | 767 | 2,000 | 767 |
2014-03-10 | 775 | 775 | 767 | 767 | 1,300 | 767 |
2014-03-07 | 770 | 770 | 770 | 770 | 500 | 770 |
2014-03-06 | 770 | 770 | 767 | 767 | 500 | 767 |
2014-03-05 | 778 | 778 | 766 | 767 | 1,400 | 767 |
2014-03-04 | 763 | 777 | 758 | 762 | 1,000 | 762 |
2014-03-03 | 772 | 772 | 762 | 763 | 1,500 | 763 |
2014-02-28 | 779 | 779 | 775 | 775 | 1,000 | 775 |
2014-02-27 | 780 | 788 | 780 | 780 | 4,900 | 780 |
2014-02-26 | 778 | 779 | 773 | 773 | 1,600 | 773 |
2014-02-25 | 778 | 778 | 777 | 778 | 1,400 | 778 |
2014-02-24 | 778 | 779 | 777 | 778 | 1,900 | 778 |
2014-02-21 | 773 | 775 | 773 | 775 | 700 | 775 |
2014-02-20 | 774 | 774 | 765 | 774 | 900 | 774 |
2014-02-19 | 785 | 785 | 774 | 779 | 2,300 | 779 |
2014-02-18 | 780 | 785 | 778 | 785 | 1,100 | 785 |
2014-02-17 | 785 | 790 | 778 | 778 | 2,000 | 778 |
2014-02-14 | 790 | 790 | 777 | 780 | 600 | 780 |
2014-02-13 | 796 | 796 | 795 | 795 | 400 | 795 |
2014-02-12 | 795 | 795 | 795 | 795 | 500 | 795 |
2014-02-10 | 788 | 792 | 788 | 792 | 700 | 792 |
2014-02-07 | 773 | 787 | 773 | 787 | 1,000 | 787 |
2014-02-06 | 754 | 790 | 752 | 788 | 2,500 | 788 |
2014-02-05 | 776 | 789 | 756 | 756 | 3,400 | 756 |
2014-02-04 | 770 | 775 | 746 | 767 | 5,900 | 767 |
2014-02-03 | 791 | 800 | 777 | 777 | 3,400 | 777 |
2014-01-31 | 796 | 796 | 795 | 795 | 300 | 795 |
2014-01-30 | 804 | 804 | 791 | 795 | 2,400 | 795 |
2014-01-29 | 802 | 813 | 802 | 805 | 2,200 | 805 |
2014-01-28 | 794 | 805 | 794 | 803 | 2,600 | 803 |
2014-01-27 | 800 | 801 | 794 | 796 | 2,400 | 796 |
2014-01-24 | 812 | 812 | 806 | 806 | 3,200 | 806 |
2014-01-23 | 817 | 820 | 812 | 812 | 1,900 | 812 |
2014-01-22 | 813 | 817 | 812 | 817 | 800 | 817 |
2014-01-21 | 816 | 818 | 812 | 813 | 2,400 | 813 |
2014-01-20 | 823 | 823 | 812 | 816 | 3,500 | 816 |
2014-01-17 | 810 | 817 | 809 | 811 | 4,400 | 811 |
2014-01-16 | 809 | 817 | 809 | 809 | 4,000 | 809 |
2014-01-15 | 810 | 810 | 804 | 809 | 4,900 | 809 |
2014-01-14 | 804 | 808 | 800 | 804 | 4,600 | 804 |
2014-01-10 | 801 | 806 | 801 | 806 | 1,700 | 806 |
2014-01-09 | 813 | 818 | 801 | 801 | 4,500 | 801 |
2014-01-08 | 809 | 820 | 806 | 819 | 4,800 | 819 |
2014-01-07 | 809 | 809 | 800 | 804 | 2,700 | 804 |
2014-01-06 | 807 | 807 | 792 | 800 | 3,300 | 800 |
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