1. HOME >
  2. 株価時系列 >
  3. 3712 >
  4. 2016年

3712 (株)情報企画 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
2016-12-301,3571,3621,3511,35218,3001,352
2016-12-291,3771,3771,3561,3563,7001,356
2016-12-281,3551,3651,3551,3558001,355
2016-12-271,3531,3601,3521,3607,5001,360
2016-12-261,3741,3741,3521,35233,5001,352
2016-12-221,3771,3771,3681,37411,8001,374
2016-12-211,3731,3801,3711,3735,1001,373
2016-12-201,3901,3901,3701,3716,3001,371
2016-12-191,3871,3871,3791,3867,2001,386
2016-12-161,3941,3941,3881,3883,2001,388
2016-12-151,4011,4051,3961,3968,2001,396
2016-12-141,3901,4011,3871,4016,1001,401
2016-12-131,3931,3941,3851,39410,8001,394
2016-12-121,3851,3961,3841,3937,4001,393
2016-12-091,3721,3721,3611,3713,2001,371
2016-12-081,3551,3731,3551,3689,6001,368
2016-12-071,3581,3591,3491,3525,7001,352
2016-12-061,3561,3581,3441,3573,1001,357
2016-12-051,3441,3651,3441,3562,5001,356
2016-12-021,3501,3531,3401,3437,9001,343
2016-12-011,3541,3641,3501,3504,2001,350
2016-11-301,3551,3611,3481,3503,0001,350
2016-11-291,3531,3581,3501,3583,0001,358
2016-11-281,3531,3551,3501,3542,4001,354
2016-11-251,3601,3601,3521,3523,4001,352
2016-11-241,3601,3621,3531,3592,0001,359
2016-11-221,3501,3561,3331,3565,0001,356
2016-11-211,3441,3591,3411,3494,6001,349
2016-11-181,3281,3351,3251,3356,8001,335
2016-11-171,3211,3271,3201,3242,1001,324
2016-11-161,3261,3321,3171,3274,9001,327
2016-11-151,3201,3341,3151,3263,6001,326
2016-11-141,3301,3301,3111,3147,0001,314
2016-11-111,2951,3291,2941,3298,0001,329
2016-11-101,3261,3291,2941,29911,2001,299
2016-11-091,3001,3441,2611,27542,4001,275
2016-11-081,3851,4001,3851,4001,8001,400
2016-11-071,3901,3951,3811,3812,0001,381
2016-11-041,3971,3991,3861,3902,1001,390
2016-11-021,3901,3991,3881,3992,9001,399
2016-11-011,3951,4011,3901,4003,6001,400
2016-10-311,3961,4001,3911,4003,4001,400
2016-10-281,3901,3941,3901,3944,3001,394
2016-10-271,3801,3851,3801,3831,7001,383
2016-10-261,3781,3871,3781,3861,8001,386
2016-10-251,3851,3851,3781,3802,8001,380
2016-10-241,3751,3911,3751,3815,7001,381
2016-10-211,3791,3801,3701,3794,3001,379
2016-10-201,3711,3851,3711,3794,5001,379
2016-10-191,3741,3801,3711,3713,6001,371
2016-10-171,3651,3711,3651,3701,9001,370
2016-10-131,3731,3751,3641,3642,4001,364
2016-10-121,3701,3741,3481,3706,0001,370
2016-10-111,3691,3711,3681,3712,0001,371
2016-10-071,3701,3751,3681,3695,2001,369
2016-10-061,3861,3861,3701,3734,5001,373
2016-10-051,3801,3831,3751,3833,8001,383
2016-10-041,3851,3851,3801,3801,7001,380
2016-10-031,3761,3821,3761,3821,7001,382
2016-09-301,3761,3871,3751,3763,1001,376
2016-09-291,3771,3771,3741,3752,6001,375
2016-09-281,3821,3911,3741,3757,9001,375
2016-09-271,3931,4031,3891,40318,1001,403
2016-09-261,4001,4001,3901,39318,6001,393
2016-09-231,3961,4041,3881,39214,1001,392
2016-09-211,3701,3941,3701,3942,7001,394
2016-09-201,3971,4021,3661,36615,4001,366
2016-09-161,3911,3981,3901,3903,0001,390
2016-09-151,3831,3981,3821,3905,9001,390
2016-09-141,3841,3981,3821,3838,2001,383
2016-09-131,3891,4021,3841,38613,9001,386
2016-09-121,3941,4041,3871,38911,6001,389
2016-09-091,4021,4021,3931,39410,1001,394
2016-09-081,4081,4101,3981,40714,4001,407
2016-09-071,4041,4111,4001,4113,2001,411
2016-09-061,4011,4051,4001,40511,7001,405
2016-09-051,4101,4101,4001,40012,2001,400
2016-09-021,3981,4111,3981,4102,1001,410
2016-09-011,4021,4051,3971,3986,0001,398
2016-08-311,4241,4251,4001,4017,6001,401
2016-08-301,4061,4181,4061,4102,5001,410
2016-08-291,4121,4181,4021,4088,1001,408
2016-08-261,4191,4191,4051,4106,0001,410
2016-08-251,4031,4191,4031,4193,8001,419
2016-08-241,4031,4041,3951,3953,2001,395
2016-08-231,4111,4131,4011,4013,6001,401
2016-08-221,4151,4201,3861,4118,2001,411
2016-08-191,4131,4321,4101,4156,0001,415
2016-08-181,4151,4151,4141,4142,4001,414
2016-08-171,4261,4261,4141,4154,9001,415
2016-08-161,4251,4261,4181,4184,5001,418
2016-08-151,4291,4361,4231,4256,5001,425
2016-08-121,4081,4271,4081,4274,2001,427
2016-08-101,4131,4141,4061,4073,8001,407
2016-08-091,4121,4201,4121,4134,0001,413
2016-08-081,4371,4371,3901,41221,2001,412
2016-08-051,4651,4851,4411,4658,8001,465
2016-08-041,4601,4651,4541,4653,6001,465
2016-08-031,4651,4651,4511,4652,7001,465
2016-08-021,4601,4751,4541,4756,1001,475
2016-08-011,4741,4741,4601,4605,1001,460
2016-07-291,4721,4751,4721,4741,3001,474
2016-07-281,4761,4761,4721,4722,3001,472
2016-07-271,4801,4951,4731,4747,5001,474
2016-07-261,4731,4801,4701,4802,8001,480
2016-07-251,4681,4931,4681,4732,3001,473
2016-07-221,4831,4831,4651,4659,0001,465
2016-07-211,4871,4871,4771,4833,8001,483
2016-07-201,4871,4991,4871,4871,4001,487
2016-07-191,4871,4871,4691,4841,7001,484
2016-07-151,5101,5391,4571,45923,0001,459
2016-07-141,5001,5031,4951,4953,3001,495
2016-07-131,5001,5111,4921,49511,4001,495
2016-07-121,4991,5121,4871,4955,1001,495
2016-07-111,4901,5031,4811,4992,5001,499
2016-07-081,5001,5001,4901,4901,1001,490
2016-07-071,5001,5001,4911,4919001,491
2016-07-061,4881,5091,4881,5001,1001,500
2016-07-051,5121,5121,4801,4884,7001,488
2016-07-041,4931,4961,4801,4885,4001,488
2016-07-011,4841,5001,4761,4882,1001,488
2016-06-301,4891,4891,4541,4547,0001,454
2016-06-291,4901,5101,4901,4953,2001,495
2016-06-281,4551,4881,4431,4882,1001,488
2016-06-271,4261,4871,4261,4542,9001,454
2016-06-241,5311,5521,4251,4257,4001,425
2016-06-231,5211,5491,5211,5211,7001,521
2016-06-221,5121,5491,5121,5403,0001,540
2016-06-211,5161,5521,5161,5526001,552
2016-06-201,5151,5491,5081,5482,4001,548
2016-06-171,5031,5181,5011,5153,5001,515
2016-06-161,5601,5651,4801,48718,2001,487
2016-06-151,5551,5701,5551,5613,0001,561
2016-06-141,5711,5731,5551,5554,8001,555
2016-06-131,5981,5981,5681,5715,2001,571
2016-06-091,6181,6181,6021,6022,9001,602
2016-06-081,6281,6281,6081,6083,6001,608
2016-06-071,6091,6151,6091,6149001,614
2016-06-061,6131,6211,6091,6091,6001,609
2016-06-031,6051,6151,6051,6151,3001,615
2016-06-021,6141,6181,6111,6111,2001,611
2016-06-011,6081,6141,6051,6141,5001,614
2016-05-311,6111,6361,6071,6074,1001,607
2016-05-301,6441,6441,6181,6222,6001,622
2016-05-271,6151,6441,6071,6442,0001,644
2016-05-261,6111,6441,6061,6446,0001,644
2016-05-241,6301,6341,6111,6116,0001,611
2016-05-231,6171,6251,6051,6252,9001,625
2016-05-201,5991,6201,5861,6026,2001,602
2016-05-191,6001,6031,5931,5984,4001,598
2016-05-181,6281,6281,6081,6083,9001,608
2016-05-171,6091,6281,6091,6286,2001,628
2016-05-161,6301,6301,6111,6116,3001,611
2016-05-131,6681,6681,6101,62523,7001,625
2016-05-121,6711,6881,6701,6755,7001,675
2016-05-111,7301,7301,6711,67117,8001,671
2016-05-101,7231,7341,7131,73410,7001,734
2016-05-091,7041,7041,6761,6904,8001,690
2016-05-061,6631,6751,6361,67411,5001,674
2016-05-021,6081,6541,6081,6543,8001,654
2016-04-281,6531,6571,6421,6424,0001,642
2016-04-271,6601,6741,6591,6593,1001,659
2016-04-261,6811,6841,6581,6588,9001,658
2016-04-251,6731,7141,6731,6808,5001,680
2016-04-221,6801,6851,6721,6735,5001,673
2016-04-211,6901,6911,6701,68513,9001,685
2016-04-201,6611,7181,6531,70972,7001,709
2016-04-191,6991,7411,6811,74130,6001,741
2016-04-181,6551,6701,6461,67010,2001,670
2016-04-151,6471,6891,6471,6788,3001,678
2016-04-141,6441,6591,6441,6478,1001,647
2016-04-131,6491,6591,6351,6445,2001,644
2016-04-121,6481,6641,6201,65211,0001,652
2016-04-111,6291,6501,6021,65019,3001,650
2016-04-081,6221,6281,5991,60912,6001,609
2016-04-071,6301,6451,6161,6226,4001,622
2016-04-061,6451,6501,6061,63512,4001,635
2016-04-051,6981,6981,6521,67815,1001,678
2016-04-041,6121,7001,6121,70020,0001,700
2016-04-011,6261,6311,6041,61010,8001,610
2016-03-311,6391,6481,6311,6481,4001,648
2016-03-301,6251,6501,6131,63912,0001,639
2016-03-291,5991,6391,5991,6257,5001,625
2016-03-281,6121,6381,6061,6249,3001,624
2016-03-251,6381,6381,6021,6126,6001,612
2016-03-241,6001,6251,5951,6144,2001,614
2016-03-231,6141,6391,6061,6127,4001,612
2016-03-221,6151,6441,6141,61411,9001,614
2016-03-181,6101,6241,6051,6115,0001,611
2016-03-171,6051,6441,6011,61014,6001,610
2016-03-161,5981,6001,5971,6003,1001,600
2016-03-151,6051,6091,5981,5985,5001,598
2016-03-141,6081,6101,5951,59810,6001,598
2016-03-111,5711,6081,5711,6087001,608
2016-03-101,5701,6021,5701,6023,8001,602
2016-03-091,5701,5801,5481,5691,9001,569
2016-03-081,5701,5701,5491,5651,9001,565
2016-03-071,5801,5801,5521,5661,7001,566
2016-03-041,5801,5801,5361,5497,1001,549
2016-03-031,5901,5901,5801,5801,3001,580
2016-03-021,5911,5931,5721,5883,3001,588
2016-03-011,5661,5931,5661,5882,5001,588
2016-02-291,5701,5951,5651,5953,7001,595
2016-02-261,5741,5891,5701,5712,2001,571
2016-02-251,5621,5631,5601,5601,2001,560
2016-02-241,5501,5611,5311,5611,0001,561
2016-02-231,5551,5721,5551,5601,8001,560
2016-02-221,5131,5761,5131,5503,2001,550
2016-02-191,5191,5201,5161,5162,3001,516
2016-02-181,5171,5401,5171,5279001,527
2016-02-171,5101,5151,5101,5142,0001,514
2016-02-161,5021,5481,5021,5144,9001,514
2016-02-151,5231,5331,4731,53311,5001,533
2016-02-121,4501,5291,4491,49924,7001,499
2016-02-101,4651,4701,4221,4285,1001,428
2016-02-091,4761,5051,4701,4954,5001,495
2016-02-081,4721,5081,4721,5001,8001,500
2016-02-051,5601,5641,4581,5107,9001,510
2016-02-041,5591,5801,5591,5756001,575
2016-02-031,5821,5821,5531,5812,3001,581
2016-02-021,5981,6201,5901,5954,7001,595
2016-02-011,5801,6021,5801,6004,8001,600
2016-01-291,5331,5841,5311,5552,6001,555
2016-01-281,5341,5401,5331,5332,0001,533
2016-01-271,5411,5451,5411,5422,0001,542
2016-01-261,5501,5501,5401,5408001,540
2016-01-251,5281,5501,5281,5501,1001,550
2016-01-221,5091,5371,5091,5263,5001,526
2016-01-211,5201,5441,5111,5114,4001,511
2016-01-201,5901,5901,5501,5504,5001,550
2016-01-191,5701,5701,5701,5701,0001,570
2016-01-181,5561,5691,5261,5636,9001,563
2016-01-151,5491,5571,5491,5563001,556
2016-01-141,5501,5511,5391,5443,3001,544
2016-01-131,5601,5981,5551,5712,7001,571
2016-01-121,5801,5801,5601,58012,0001,580
2016-01-081,5811,5811,5521,5786,0001,578
2016-01-071,5991,6131,5861,5867,9001,586
2016-01-061,5961,5961,5831,5931,8001,593
2016-01-051,6011,6011,5961,5962,0001,596
2016-01-041,5851,5991,5671,5995,0001,599

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