3712 (株)情報企画の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,803	1,840	1,795	1,840	2,200	1,840
2018-12-27	1,850	1,870	1,780	1,809	15,500	1,809
2018-12-26	1,887	1,921	1,750	1,760	13,700	1,760
2018-12-25	1,888	1,888	1,755	1,800	19,500	1,800
2018-12-21	2,060	2,075	1,932	1,953	14,600	1,953
2018-12-20	2,190	2,241	2,063	2,066	9,300	2,066
2018-12-19	2,210	2,307	2,200	2,220	2,200	2,220
2018-12-18	2,231	2,231	2,199	2,220	2,800	2,220
2018-12-17	2,210	2,236	2,210	2,235	2,500	2,235
2018-12-14	2,240	2,240	2,202	2,217	1,400	2,217
2018-12-13	2,224	2,236	2,210	2,221	4,000	2,221
2018-12-12	2,201	2,224	2,194	2,224	1,900	2,224
2018-12-11	2,207	2,207	2,169	2,203	3,700	2,203
2018-12-10	2,192	2,192	2,181	2,183	1,400	2,183
2018-12-07	2,209	2,210	2,191	2,192	1,500	2,192
2018-12-06	2,204	2,208	2,167	2,191	2,000	2,191
2018-12-05	2,200	2,235	2,194	2,235	2,700	2,235
2018-12-04	2,268	2,285	2,228	2,228	8,000	2,228
2018-12-03	2,193	2,255	2,186	2,253	10,400	2,253
2018-11-30	2,161	2,190	2,161	2,190	4,800	2,190
2018-11-29	2,166	2,179	2,145	2,161	7,300	2,161
2018-11-28	2,196	2,196	2,100	2,146	4,600	2,146
2018-11-27	2,200	2,209	2,159	2,172	2,600	2,172
2018-11-26	2,183	2,185	2,173	2,173	1,700	2,173
2018-11-22	2,189	2,191	2,152	2,183	2,000	2,183
2018-11-21	2,210	2,228	2,177	2,188	8,000	2,188
2018-11-20	2,220	2,239	2,220	2,225	3,200	2,225
2018-11-19	2,200	2,238	2,200	2,221	2,000	2,221
2018-11-16	2,199	2,210	2,193	2,200	3,300	2,200
2018-11-15	2,197	2,209	2,196	2,202	3,200	2,202
2018-11-14	2,141	2,200	2,141	2,197	6,100	2,197
2018-11-13	2,165	2,165	2,111	2,140	1,900	2,140
2018-11-12	2,169	2,184	2,168	2,178	1,500	2,178
2018-11-09	2,170	2,174	2,152	2,170	3,000	2,170
2018-11-08	2,100	2,177	2,099	2,170	5,900	2,170
2018-11-07	2,100	2,120	2,090	2,100	15,100	2,100
2018-11-06	1,867	1,896	1,865	1,896	2,200	1,896
2018-11-05	1,890	1,890	1,865	1,867	2,100	1,867
2018-11-02	1,840	1,887	1,837	1,887	6,500	1,887
2018-11-01	1,841	1,875	1,840	1,842	5,600	1,842
2018-10-31	1,853	1,890	1,829	1,872	6,500	1,872
2018-10-30	1,839	1,847	1,802	1,821	5,100	1,821
2018-10-29	1,922	1,926	1,841	1,841	6,600	1,841
2018-10-26	1,983	1,983	1,910	1,920	3,400	1,920
2018-10-25	2,004	2,011	1,983	1,983	2,800	1,983
2018-10-24	2,030	2,049	2,030	2,049	900	2,049
2018-10-23	2,056	2,056	2,020	2,030	1,600	2,030
2018-10-22	2,051	2,051	2,051	2,051	1,400	2,051
2018-10-19	2,055	2,058	2,035	2,040	2,400	2,040
2018-10-18	2,074	2,074	2,055	2,055	700	2,055
2018-10-17	2,065	2,091	2,065	2,074	600	2,074
2018-10-16	-	-	-	2,062	-	2,062
2018-10-15	2,061	2,062	2,052	2,062	2,100	2,062
2018-10-12	2,054	2,100	2,040	2,062	2,100	2,062
2018-10-11	2,062	2,070	2,031	2,054	3,800	2,054
2018-10-10	2,151	2,151	2,142	2,142	200	2,142
2018-10-09	2,165	2,165	2,140	2,140	900	2,140
2018-10-05	2,145	2,171	2,145	2,171	2,500	2,171
2018-10-04	2,202	2,214	2,151	2,160	2,600	2,160
2018-10-03	2,220	2,220	2,190	2,207	2,000	2,207
2018-10-02	2,220	2,221	2,210	2,220	1,300	2,220
2018-10-01	2,230	2,235	2,210	2,229	2,700	2,229
2018-09-28	2,210	2,239	2,210	2,239	2,600	2,239
2018-09-27	2,207	2,226	2,200	2,210	2,500	2,210
2018-09-26	2,254	2,254	2,171	2,213	3,800	2,213
2018-09-25	2,283	2,295	2,271	2,295	11,500	2,295
2018-09-21	2,241	2,287	2,241	2,287	6,500	2,287
2018-09-20	2,210	2,267	2,210	2,266	3,100	2,266
2018-09-19	2,198	2,200	2,185	2,200	4,900	2,200
2018-09-18	2,197	2,198	2,191	2,198	2,300	2,198
2018-09-14	2,179	2,197	2,173	2,197	1,000	2,197
2018-09-13	2,158	2,179	2,158	2,179	700	2,179
2018-09-12	2,179	2,180	2,170	2,170	800	2,170
2018-09-11	2,172	2,176	2,152	2,173	1,400	2,173
2018-09-10	2,170	2,181	2,166	2,170	1,300	2,170
2018-09-07	2,201	2,201	2,170	2,189	2,000	2,189
2018-09-06	2,200	2,227	2,191	2,201	1,000	2,201
2018-09-05	2,207	2,207	2,200	2,200	1,900	2,200
2018-09-04	2,234	2,234	2,201	2,210	1,600	2,210
2018-09-03	2,233	2,234	2,217	2,234	1,000	2,234
2018-08-31	2,228	2,233	2,216	2,233	300	2,233
2018-08-30	2,233	2,233	2,212	2,231	700	2,231
2018-08-29	2,206	2,229	2,206	2,228	800	2,228
2018-08-28	2,240	2,240	2,200	2,230	1,900	2,230
2018-08-27	2,208	2,215	2,201	2,207	1,100	2,207
2018-08-24	2,210	2,220	2,207	2,210	1,500	2,210
2018-08-23	2,218	2,220	2,210	2,210	1,700	2,210
2018-08-22	2,223	2,223	2,218	2,220	900	2,220
2018-08-21	2,229	2,229	2,221	2,221	400	2,221
2018-08-20	2,235	2,236	2,230	2,230	1,900	2,230
2018-08-17	2,277	2,277	2,235	2,235	1,600	2,235
2018-08-16	2,277	2,277	2,235	2,253	400	2,253
2018-08-15	2,250	2,279	2,232	2,279	1,100	2,279
2018-08-14	2,268	2,268	2,240	2,250	2,600	2,250
2018-08-13	2,263	2,295	2,255	2,268	1,800	2,268
2018-08-10	2,301	2,301	2,300	2,300	300	2,300
2018-08-09	2,300	2,304	2,300	2,304	300	2,304
2018-08-08	2,299	2,309	2,230	2,300	4,400	2,300
2018-08-07	2,360	2,360	2,340	2,350	1,200	2,350
2018-08-06	2,385	2,385	2,340	2,360	1,700	2,360
2018-08-03	2,470	2,488	2,422	2,437	1,700	2,437
2018-08-02	-	-	-	2,472	-	2,472
2018-08-01	2,480	2,483	2,471	2,472	1,200	2,472
2018-07-31	2,471	2,499	2,471	2,497	600	2,497
2018-07-30	2,518	2,518	2,479	2,480	1,700	2,480
2018-07-27	2,485	2,520	2,485	2,520	2,100	2,520
2018-07-26	2,449	2,480	2,439	2,440	2,100	2,440
2018-07-25	2,465	2,465	2,393	2,450	1,200	2,450
2018-07-24	2,461	2,467	2,437	2,460	1,000	2,460
2018-07-23	2,415	2,430	2,395	2,411	2,000	2,411
2018-07-20	2,430	2,430	2,375	2,410	2,300	2,410
2018-07-19	2,403	2,409	2,402	2,402	2,000	2,402
2018-07-18	2,420	2,420	2,402	2,402	700	2,402
2018-07-17	2,395	2,430	2,395	2,401	1,200	2,401
2018-07-13	2,339	2,400	2,320	2,395	3,900	2,395
2018-07-12	2,302	2,335	2,302	2,316	1,000	2,316
2018-07-11	2,337	2,337	2,333	2,337	1,800	2,337
2018-07-10	2,285	2,337	2,285	2,337	2,900	2,337
2018-07-09	2,247	2,285	2,247	2,270	1,400	2,270
2018-07-06	2,242	2,261	2,242	2,243	800	2,243
2018-07-05	2,232	2,268	2,232	2,240	2,700	2,240
2018-07-04	2,261	2,283	2,195	2,282	3,600	2,282
2018-07-03	2,382	2,382	2,280	2,296	8,400	2,296
2018-07-02	2,431	2,432	2,384	2,385	2,100	2,385
2018-06-29	2,384	2,413	2,384	2,413	1,100	2,413
2018-06-28	2,394	2,446	2,394	2,402	700	2,402
2018-06-27	2,450	2,450	2,421	2,430	900	2,430
2018-06-26	2,376	2,453	2,367	2,453	3,100	2,453
2018-06-25	2,449	2,456	2,418	2,418	3,500	2,418
2018-06-22	2,499	2,499	2,499	2,499	200	2,499
2018-06-21	2,497	2,523	2,497	2,497	1,600	2,497
2018-06-20	2,501	2,501	2,418	2,478	3,100	2,478
2018-06-19	2,519	2,540	2,507	2,507	3,400	2,507
2018-06-18	2,519	2,548	2,518	2,519	6,100	2,519
2018-06-15	2,496	2,518	2,496	2,518	5,700	2,518
2018-06-14	2,486	2,486	2,450	2,472	5,900	2,472
2018-06-13	2,450	2,496	2,450	2,480	4,000	2,480
2018-06-12	2,450	2,450	2,426	2,442	800	2,442
2018-06-11	2,420	2,436	2,420	2,435	2,700	2,435
2018-06-08	2,440	2,440	2,412	2,420	3,200	2,420
2018-06-07	2,470	2,470	2,431	2,440	2,000	2,440
2018-06-06	2,425	2,464	2,425	2,450	1,000	2,450
2018-06-05	2,471	2,479	2,443	2,443	10,300	2,443
2018-06-04	2,617	2,617	2,470	2,470	10,900	2,470
2018-06-01	2,600	2,619	2,568	2,582	4,600	2,582
2018-05-31	2,615	2,650	2,582	2,608	28,600	2,608
2018-05-30	2,549	2,617	2,530	2,617	12,800	2,617
2018-05-29	2,550	2,655	2,545	2,619	27,900	2,619
2018-05-28	2,474	2,546	2,474	2,540	17,500	2,540
2018-05-25	2,403	2,462	2,402	2,462	25,900	2,462
2018-05-24	2,404	2,432	2,403	2,407	2,100	2,407
2018-05-23	2,425	2,428	2,403	2,428	600	2,428
2018-05-22	2,402	2,420	2,402	2,420	1,300	2,420
2018-05-21	2,393	2,404	2,393	2,402	1,400	2,402
2018-05-18	2,400	2,400	2,389	2,392	1,800	2,392
2018-05-17	2,371	2,399	2,370	2,377	900	2,377
2018-05-16	2,396	2,398	2,373	2,398	500	2,398
2018-05-15	2,378	2,398	2,356	2,396	3,900	2,396
2018-05-14	2,353	2,379	2,353	2,379	800	2,379
2018-05-11	2,356	2,360	2,345	2,360	500	2,360
2018-05-10	2,379	2,379	2,350	2,356	3,000	2,356
2018-05-09	2,394	2,394	2,369	2,390	3,800	2,390
2018-05-08	2,387	2,416	2,383	2,383	1,700	2,383
2018-05-07	2,371	2,389	2,371	2,387	2,400	2,387
2018-05-02	2,376	2,376	2,376	2,376	100	2,376
2018-05-01	2,406	2,411	2,361	2,411	700	2,411
2018-04-27	2,478	2,478	2,375	2,420	2,700	2,420
2018-04-26	2,480	2,492	2,462	2,475	1,400	2,475
2018-04-25	2,500	2,500	2,488	2,488	200	2,488
2018-04-24	2,465	2,524	2,453	2,524	3,900	2,524
2018-04-23	2,486	2,514	2,480	2,490	3,700	2,490
2018-04-20	2,515	2,516	2,475	2,496	3,600	2,496
2018-04-19	2,516	2,519	2,500	2,519	900	2,519
2018-04-18	2,500	2,519	2,480	2,505	3,000	2,505
2018-04-17	2,510	2,510	2,480	2,500	2,900	2,500
2018-04-16	2,523	2,523	2,501	2,510	2,500	2,510
2018-04-13	2,510	2,538	2,491	2,523	500	2,523
2018-04-12	2,517	2,517	2,500	2,510	1,300	2,510
2018-04-11	2,510	2,544	2,500	2,510	4,500	2,510
2018-04-10	2,459	2,495	2,455	2,489	4,100	2,489
2018-04-09	2,410	2,450	2,410	2,450	3,500	2,450
2018-04-06	2,429	2,459	2,422	2,431	1,600	2,431
2018-04-05	2,406	2,460	2,406	2,446	10,000	2,446
2018-04-04	2,415	2,423	2,404	2,406	5,000	2,406
2018-04-03	2,321	2,403	2,321	2,403	13,100	2,403
2018-03-30	2,399	2,408	2,365	2,380	4,000	2,380
2018-03-29	2,380	2,411	2,366	2,380	3,400	2,380
2018-03-28	2,308	2,389	2,295	2,389	5,500	2,389
2018-03-27	2,352	2,381	2,340	2,380	4,900	2,380
2018-03-26	2,320	2,355	2,291	2,331	7,300	2,331
2018-03-23	2,332	2,377	2,312	2,340	12,600	2,340
2018-03-22	2,349	2,387	2,349	2,375	2,400	2,375
2018-03-20	2,324	2,369	2,311	2,349	2,200	2,349
2018-03-19	2,395	2,396	2,318	2,321	2,400	2,321
2018-03-16	2,360	2,395	2,318	2,395	7,200	2,395
2018-03-15	2,227	2,357	2,220	2,357	6,600	2,357
2018-03-14	2,217	2,223	2,211	2,214	1,900	2,214
2018-03-13	2,216	2,220	2,210	2,220	2,500	2,220
2018-03-12	2,236	2,255	2,213	2,213	3,000	2,213
2018-03-09	2,240	2,260	2,235	2,235	1,200	2,235
2018-03-08	2,229	2,260	2,229	2,236	2,600	2,236
2018-03-07	2,255	2,265	2,253	2,255	1,200	2,255
2018-03-06	2,235	2,273	2,235	2,255	1,100	2,255
2018-03-05	2,285	2,285	2,248	2,248	2,400	2,248
2018-03-02	2,292	2,298	2,266	2,285	2,200	2,285
2018-03-01	2,312	2,358	2,312	2,314	1,500	2,314
2018-02-28	2,303	2,335	2,303	2,332	2,100	2,332
2018-02-27	2,325	2,347	2,320	2,330	2,400	2,330
2018-02-26	2,334	2,334	2,324	2,324	600	2,324
2018-02-23	2,307	2,318	2,305	2,318	1,200	2,318
2018-02-22	2,348	2,348	2,297	2,310	4,000	2,310
2018-02-21	2,338	2,365	2,338	2,365	1,900	2,365
2018-02-20	2,345	2,366	2,341	2,364	1,200	2,364
2018-02-19	2,365	2,370	2,337	2,345	5,300	2,345
2018-02-16	2,329	2,394	2,316	2,361	3,400	2,361
2018-02-15	2,289	2,325	2,267	2,315	1,300	2,315
2018-02-14	2,326	2,326	2,260	2,260	5,800	2,260
2018-02-13	2,397	2,433	2,344	2,344	4,600	2,344
2018-02-09	2,256	2,400	2,256	2,400	5,100	2,400
2018-02-08	2,310	2,360	2,309	2,356	4,700	2,356
2018-02-07	2,350	2,475	2,324	2,324	17,200	2,324
2018-02-06	2,370	2,370	2,145	2,222	20,800	2,222
2018-02-05	2,486	2,494	2,450	2,470	4,600	2,470
2018-02-02	2,531	2,540	2,520	2,540	1,800	2,540
2018-02-01	2,566	2,566	2,512	2,548	4,000	2,548
2018-01-31	2,559	2,572	2,516	2,566	6,200	2,566
2018-01-30	2,643	2,654	2,550	2,583	9,700	2,583
2018-01-29	2,670	2,671	2,636	2,656	2,900	2,656
2018-01-26	2,688	2,688	2,669	2,680	1,900	2,680
2018-01-25	2,703	2,731	2,670	2,688	5,300	2,688
2018-01-24	2,704	2,738	2,701	2,710	3,800	2,710
2018-01-23	2,701	2,744	2,701	2,703	10,300	2,703
2018-01-22	2,722	2,722	2,683	2,705	10,700	2,705
2018-01-19	2,680	2,684	2,654	2,684	3,000	2,684
2018-01-18	2,750	2,750	2,681	2,694	7,000	2,694
2018-01-17	2,717	2,750	2,680	2,700	8,600	2,700
2018-01-16	2,595	2,680	2,595	2,680	13,800	2,680
2018-01-15	2,534	2,578	2,534	2,578	5,800	2,578
2018-01-12	2,570	2,570	2,529	2,534	5,400	2,534
2018-01-11	2,577	2,599	2,551	2,570	6,700	2,570
2018-01-10	2,503	2,618	2,503	2,618	6,100	2,618
2018-01-09	2,579	2,579	2,490	2,500	14,800	2,500
2018-01-05	2,668	2,668	2,548	2,548	20,200	2,548
2018-01-04	2,716	2,745	2,670	2,678	16,400	2,678

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3712 (株)情報企画 の時系列データ [2018年度]

3712 (株)情報企画の時系列データ [2018年度]