1. HOME >
  2. 株価時系列 >
  3. 3712 >
  4. 2017年

3712 (株)情報企画 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,7992,8002,7322,76619,3002,766
2017-12-282,7182,7902,7152,76818,5002,768
2017-12-272,6492,7202,6492,7118,4002,711
2017-12-262,5502,6512,5492,6239,7002,623
2017-12-252,5012,5522,5012,5508,3002,550
2017-12-222,4912,4972,4572,4972,7002,497
2017-12-212,4512,4852,4302,4853,3002,485
2017-12-202,4692,4802,4412,4742,0002,474
2017-12-192,4742,4792,4502,4652,3002,465
2017-12-182,4982,4982,4702,4704,7002,470
2017-12-152,4702,4762,4172,4703,5002,470
2017-12-142,4532,4802,4002,4674,1002,467
2017-12-132,3872,4882,3872,45311,0002,453
2017-12-122,3422,4002,3422,3876,5002,387
2017-12-112,2802,3462,2802,3362,8002,336
2017-12-082,2812,2852,2602,2802,7002,280
2017-12-072,2422,2952,2382,2894,0002,289
2017-12-062,2812,2812,2412,2414,1002,241
2017-12-052,3152,3152,2412,2993,7002,299
2017-12-042,3212,3322,3072,3173,4002,317
2017-12-012,3232,3542,3212,3333,3002,333
2017-11-302,3442,3602,3282,3586,3002,358
2017-11-292,2982,3532,2782,34414,9002,344
2017-11-282,2502,2802,2402,2804,9002,280
2017-11-272,2552,2592,2442,2521,6002,252
2017-11-242,2892,2902,2432,2555,3002,255
2017-11-222,2192,3002,2172,26113,5002,261
2017-11-212,1882,2152,1682,2156,1002,215
2017-11-202,1972,2142,1872,1904,2002,190
2017-11-172,1772,1972,1702,1973,0002,197
2017-11-162,0812,1772,0662,1779,2002,177
2017-11-152,1432,1452,0872,0985,1002,098
2017-11-132,2002,2012,1452,1459,7002,145
2017-11-102,2152,2152,1502,16311,8002,163
2017-11-092,1812,2612,1802,21740,9002,217
2017-11-082,0882,1702,0652,16232,5002,162
2017-11-072,0882,0922,0702,0827,7002,082
2017-11-062,1002,1082,0872,0887,1002,088
2017-11-022,0842,0882,0542,0884,0002,088
2017-11-012,0862,0982,0562,0987,7002,098
2017-10-312,0522,0802,0512,0803,2002,080
2017-10-302,0602,0702,0362,0707,4002,070
2017-10-272,0432,0682,0282,06120,4002,061
2017-10-262,0222,0432,0062,04311,8002,043
2017-10-252,0942,0942,0432,04316,3002,043
2017-10-242,0872,0932,0652,08013,2002,080
2017-10-232,0432,0971,9872,06820,3002,068
2017-10-201,9712,0481,9712,04327,0002,043
2017-10-191,9602,0081,9571,99043,1001,990
2017-10-182,1992,2001,9551,985235,3001,985
2017-10-171,7931,8051,7891,8041,8001,804
2017-10-161,7981,8101,7911,8056,8001,805
2017-10-131,8001,8001,7901,8003,1001,800
2017-10-121,8001,8001,7851,7991,8001,799
2017-10-111,8011,8011,7861,8002,1001,800
2017-10-101,8021,8031,7881,7984,7001,798
2017-10-061,7901,7981,7631,7981,4001,798
2017-10-051,8021,8021,7751,7902,6001,790
2017-10-041,8061,8061,7921,8021,7001,802
2017-10-031,8001,8101,7951,8073,8001,807
2017-10-021,7961,8001,7911,8006,9001,800
2017-09-291,7761,7961,7701,7962,5001,796
2017-09-281,7511,7741,7491,7746,3001,774
2017-09-271,7421,7691,7191,75410,5001,754
2017-09-261,7881,8021,7671,77615,8001,776
2017-09-251,7951,8091,7901,8017,9001,801
2017-09-221,8261,8261,7931,79319,9001,793
2017-09-211,8101,8191,8061,8154,1001,815
2017-09-201,8091,8201,8041,8135,9001,813
2017-09-191,7861,8101,7861,8098,7001,809
2017-09-151,7811,7881,7691,7865,6001,786
2017-09-141,7691,7981,7571,76919,8001,769
2017-09-131,7571,7681,7571,7684,4001,768
2017-09-121,7601,7781,7571,7579,6001,757
2017-09-111,7261,7631,7261,7574,3001,757
2017-09-081,7181,7581,7181,7283,4001,728
2017-09-071,7111,7201,7111,7182,5001,718
2017-09-061,7131,7201,7001,7104,9001,710
2017-09-051,7581,7581,7201,7269,1001,726
2017-09-041,7401,7531,7401,7523,8001,752
2017-09-011,7431,7601,7421,7523,7001,752
2017-08-311,7481,7691,7381,74212,7001,742
2017-08-301,7201,7301,7181,7302,9001,730
2017-08-291,7281,7301,7161,7204,8001,720
2017-08-281,7081,7231,7061,7186,0001,718
2017-08-251,7061,7091,6821,7083,3001,708
2017-08-241,7001,7001,6811,6953,2001,695
2017-08-231,6791,6921,6641,6925,2001,692
2017-08-221,6721,6721,6631,6711,6001,671
2017-08-211,6671,6721,6641,6722,2001,672
2017-08-181,6651,6651,6401,6533,7001,653
2017-08-171,6301,6801,6301,6807,2001,680
2017-08-161,6261,6341,6261,6303,9001,630
2017-08-151,6101,6261,6101,6262,5001,626
2017-08-141,6121,6191,6041,6082,9001,608
2017-08-101,6171,6221,6171,6221,3001,622
2017-08-091,6121,6191,6001,6176,7001,617
2017-08-081,5891,5991,5861,5873,6001,587
2017-08-071,6001,6041,5801,5982,7001,598
2017-08-041,5891,6001,5821,5994,6001,599
2017-08-031,6001,6001,5901,5991,0001,599
2017-08-021,5951,6091,5831,6013,9001,601
2017-08-011,6071,6101,5951,5953,1001,595
2017-07-311,6041,6151,5951,5951,4001,595
2017-07-281,6221,6271,6041,6044,6001,604
2017-07-271,6201,6221,6201,6221,0001,622
2017-07-261,6301,6301,6201,6211,9001,621
2017-07-251,6261,6301,6211,6292,8001,629
2017-07-241,6201,6291,6201,6282,5001,628
2017-07-211,6151,6201,6121,6203,3001,620
2017-07-201,5961,6151,5901,6159,7001,615
2017-07-191,5961,5961,5961,5965001,596
2017-07-181,5961,5981,5791,5964,0001,596
2017-07-141,5951,5961,5861,5961,8001,596
2017-07-131,5951,5961,5881,5951,1001,595
2017-07-121,5911,5921,5891,5921,0001,592
2017-07-111,5871,5911,5871,5912,1001,591
2017-07-101,5811,5871,5811,5871,0001,587
2017-07-071,5881,5901,5781,5802,7001,580
2017-07-061,5921,5921,5801,5851,6001,585
2017-07-051,5801,5921,5781,5922,9001,592
2017-07-041,5821,5921,5811,5811,8001,581
2017-07-031,5831,5861,5821,5821,9001,582
2017-06-301,5931,5931,5821,5852,1001,585
2017-06-291,5901,5941,5811,5942,1001,594
2017-06-281,5861,5891,5831,5892,1001,589
2017-06-271,5811,5891,5811,5822,6001,582
2017-06-261,5731,5831,5711,5812,9001,581
2017-06-231,5851,5851,5701,5792,1001,579
2017-06-221,5851,5851,5741,5822,1001,582
2017-06-211,5801,5811,5751,5801,4001,580
2017-06-201,5891,5891,5651,5745,7001,574
2017-06-191,5501,5731,5501,5609,5001,560
2017-06-161,5411,5481,5411,5461,1001,546
2017-06-151,5391,5401,5381,5392,1001,539
2017-06-141,5381,5481,5381,5381,2001,538
2017-06-131,5451,5481,5301,5384,0001,538
2017-06-121,5311,5411,5291,5412,9001,541
2017-06-091,5281,5361,5281,5312,8001,531
2017-06-081,5151,5401,5131,52512,3001,525
2017-06-071,5001,5151,5001,5153,2001,515
2017-06-061,5071,5081,4971,4971,8001,497
2017-06-051,4971,5001,4901,5003,4001,500
2017-06-021,4831,4951,4831,4953,7001,495
2017-06-011,4941,4941,4761,4892,2001,489
2017-05-311,4771,4871,4771,4871,0001,487
2017-05-301,4871,4871,4871,4874001,487
2017-05-291,4941,4941,4861,4873,0001,487
2017-05-261,4941,4941,4841,4941,2001,494
2017-05-251,4921,4941,4921,4942,0001,494
2017-05-241,4751,4911,4751,4853,1001,485
2017-05-231,4861,4861,4741,4741,8001,474
2017-05-221,4861,4881,4741,4861,4001,486
2017-05-191,4711,4861,4711,4863,4001,486
2017-05-181,4711,4711,4551,4694,3001,469
2017-05-171,4781,4891,4701,4753,8001,475
2017-05-161,4651,4841,4651,4848,6001,484
2017-05-151,4621,4651,4541,4653,1001,465
2017-05-121,4631,4641,4551,4624,4001,462
2017-05-111,4641,4651,4491,4555,2001,455
2017-05-101,4351,4651,4351,46421,4001,464
2017-05-091,4171,4221,4131,4201,1001,420
2017-05-081,4181,4221,4101,4104,6001,410
2017-05-021,4191,4191,4091,4127001,412
2017-05-011,4111,4111,3941,4101,9001,410
2017-04-281,4021,4101,3901,3903,1001,390
2017-04-271,4001,4001,3951,4009001,400
2017-04-261,3981,3991,3981,3997001,399
2017-04-251,3991,3991,3951,3957001,395
2017-04-241,3921,3981,3871,3872,2001,387
2017-04-211,3901,3901,3901,3905001,390
2017-04-201,3901,3901,3901,3904001,390
2017-04-191,3681,3731,3681,3738001,373
2017-04-181,3671,3841,3661,3671,8001,367
2017-04-171,3641,3661,3641,3668001,366
2017-04-141,3641,3641,3641,3642001,364
2017-04-131,3621,3641,3611,3641,0001,364
2017-04-121,3841,3841,3661,3663,1001,366
2017-04-111,3751,3981,3691,3971,9001,397
2017-04-101,4001,4001,3801,3801,3001,380
2017-04-071,3641,3801,3641,3801,1001,380
2017-04-061,3781,3781,3641,3643,0001,364
2017-04-051,3771,3981,3771,3783001,378
2017-04-041,3901,3901,3771,3772,9001,377
2017-04-031,4001,4181,4001,4141,1001,414
2017-03-311,4031,4031,3901,3902,6001,390
2017-03-301,4061,4111,4011,4013,0001,401
2017-03-291,4241,4241,4011,4063,0001,406
2017-03-281,4251,4381,4251,4301,7001,430
2017-03-271,4271,4331,4271,4311,6001,431
2017-03-241,4301,4311,4231,4311,5001,431
2017-03-231,4211,4301,4211,4242,0001,424
2017-03-221,4221,4291,4211,4262,5001,426
2017-03-211,4301,4311,4221,4295,1001,429
2017-03-171,4211,4341,4211,4305,2001,430
2017-03-161,4221,4301,4221,4308001,430
2017-03-151,4301,4331,4231,4234,5001,423
2017-03-141,4301,4301,4291,4306001,430
2017-03-131,4301,4341,4301,4311,2001,431
2017-03-101,4311,4331,4281,4283,5001,428
2017-03-091,4341,4341,4301,4348001,434
2017-03-081,4301,4301,4291,4299001,429
2017-03-071,4341,4341,4291,4313001,431
2017-03-061,4341,4341,4261,4292,1001,429
2017-03-031,4401,4401,4251,4253,9001,425
2017-03-021,4361,4401,4341,4403,0001,440
2017-03-011,4301,4331,4251,4332,3001,433
2017-02-281,4171,4281,4171,4252,2001,425
2017-02-271,4271,4291,4221,4274,6001,427
2017-02-241,4111,4211,4111,4211,2001,421
2017-02-231,4151,4151,4141,4151,9001,415
2017-02-221,4111,4151,4051,4121,7001,412
2017-02-211,4141,4171,4071,4112,0001,411
2017-02-201,4151,4161,4051,4072,7001,407
2017-02-171,4121,4151,4031,4072,5001,407
2017-02-161,4091,4121,4051,4111,2001,411
2017-02-151,4101,4101,4001,4031,8001,403
2017-02-141,4051,4081,4031,4041,6001,404
2017-02-131,4001,4051,4001,4051,6001,405
2017-02-101,3941,4001,3921,3961,5001,396
2017-02-091,3901,4051,3901,4052,7001,405
2017-02-081,3981,4151,3951,3953,2001,395
2017-02-071,4031,4171,3991,4033,1001,403
2017-02-061,4011,4051,4001,4032,7001,403
2017-02-031,3951,4131,3941,4012,4001,401
2017-02-021,4011,4201,3931,3985,4001,398
2017-02-011,3981,3981,3801,3883,7001,388
2017-01-311,4051,4051,3811,3895,2001,389
2017-01-301,4051,4061,4001,4032,9001,403
2017-01-271,3891,4001,3831,4003,9001,400
2017-01-261,3851,3851,3821,3852,6001,385
2017-01-251,3841,3901,3821,3823,4001,382
2017-01-241,3821,3891,3821,3822,5001,382
2017-01-231,3801,3801,3751,3802,6001,380
2017-01-201,3651,3711,3651,3712,0001,371
2017-01-191,3621,3701,3621,3691,1001,369
2017-01-181,3691,3691,3631,3657001,365
2017-01-171,3621,3711,3621,3693,2001,369
2017-01-161,3691,3701,3661,3707,4001,370
2017-01-131,3661,3701,3581,3663,6001,366
2017-01-121,3611,3691,3511,3566,4001,356
2017-01-111,3641,3701,3581,3636,4001,363
2017-01-101,3601,3631,3461,36013,2001,360
2017-01-061,3601,3601,3551,3603,3001,360
2017-01-051,3561,3611,3531,3604,0001,360
2017-01-041,3521,3581,3491,3568,1001,356

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