3712 (株)情報企画の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,502	2,587	2,502	2,586	2,300	2,586
2019-12-27	2,430	2,499	2,420	2,484	4,400	2,484
2019-12-26	2,459	2,459	2,433	2,433	5,200	2,433
2019-12-25	2,490	2,490	2,456	2,456	3,600	2,456
2019-12-24	2,494	2,515	2,490	2,490	4,400	2,490
2019-12-23	2,530	2,530	2,508	2,510	2,200	2,510
2019-12-20	2,570	2,570	2,509	2,551	5,300	2,551
2019-12-19	2,495	2,570	2,479	2,570	8,400	2,570
2019-12-18	2,478	2,511	2,478	2,495	3,600	2,495
2019-12-17	2,493	2,493	2,476	2,478	1,500	2,478
2019-12-16	2,438	2,487	2,438	2,478	1,900	2,478
2019-12-13	2,491	2,491	2,436	2,438	1,900	2,438
2019-12-12	2,500	2,500	2,461	2,481	3,900	2,481
2019-12-11	2,497	2,498	2,460	2,497	6,500	2,497
2019-12-10	2,422	2,477	2,422	2,477	9,100	2,477
2019-12-09	2,364	2,410	2,360	2,409	8,000	2,409
2019-12-06	2,330	2,352	2,330	2,346	2,600	2,346
2019-12-05	2,321	2,325	2,316	2,325	900	2,325
2019-12-04	2,311	2,328	2,311	2,324	1,200	2,324
2019-12-03	2,319	2,322	2,302	2,310	1,000	2,310
2019-12-02	2,329	2,366	2,301	2,327	3,700	2,327
2019-11-29	2,301	2,313	2,301	2,310	2,100	2,310
2019-11-28	2,309	2,310	2,301	2,301	1,300	2,301
2019-11-27	2,315	2,316	2,305	2,306	2,700	2,306
2019-11-26	2,320	2,334	2,312	2,315	4,100	2,315
2019-11-25	2,321	2,340	2,296	2,311	9,800	2,311
2019-11-22	2,319	2,325	2,308	2,315	2,400	2,315
2019-11-21	2,314	2,325	2,308	2,308	2,400	2,308
2019-11-20	2,310	2,320	2,310	2,320	1,200	2,320
2019-11-19	2,350	2,350	2,336	2,336	2,400	2,336
2019-11-18	2,307	2,350	2,307	2,350	3,300	2,350
2019-11-15	2,302	2,303	2,298	2,298	2,200	2,298
2019-11-14	2,300	2,315	2,295	2,302	1,600	2,302
2019-11-13	2,302	2,318	2,300	2,300	2,600	2,300
2019-11-12	2,313	2,320	2,309	2,314	2,200	2,314
2019-11-11	2,351	2,353	2,306	2,312	5,200	2,312
2019-11-08	2,351	2,372	2,340	2,348	4,200	2,348
2019-11-07	2,315	2,375	2,315	2,358	12,300	2,358
2019-11-06	2,257	2,288	2,248	2,276	3,500	2,276
2019-11-05	2,240	2,260	2,236	2,260	3,400	2,260
2019-11-01	2,199	2,230	2,198	2,230	4,000	2,230
2019-10-31	2,183	2,200	2,183	2,200	1,600	2,200
2019-10-30	2,183	2,183	2,182	2,183	2,600	2,183
2019-10-29	2,160	2,174	2,160	2,174	500	2,174
2019-10-28	2,176	2,177	2,160	2,169	2,300	2,169
2019-10-25	2,189	2,189	2,166	2,176	2,500	2,176
2019-10-24	2,155	2,180	2,155	2,173	1,200	2,173
2019-10-23	2,142	2,169	2,142	2,158	1,300	2,158
2019-10-21	2,143	2,143	2,140	2,140	800	2,140
2019-10-18	2,141	2,144	2,140	2,140	1,800	2,140
2019-10-17	2,141	2,141	2,141	2,141	200	2,141
2019-10-16	2,166	2,166	2,138	2,138	1,400	2,138
2019-10-15	2,176	2,189	2,166	2,166	2,300	2,166
2019-10-11	2,160	2,175	2,160	2,166	1,800	2,166
2019-10-10	2,146	2,160	2,146	2,159	800	2,159
2019-10-09	2,146	2,149	2,145	2,145	1,200	2,145
2019-10-08	2,138	2,145	2,138	2,145	1,300	2,145
2019-10-07	2,131	2,140	2,130	2,138	1,600	2,138
2019-10-04	2,140	2,149	2,119	2,131	600	2,131
2019-10-03	2,101	2,152	2,101	2,150	1,800	2,150
2019-10-02	2,145	2,145	2,120	2,130	1,900	2,130
2019-10-01	2,155	2,165	2,150	2,150	1,500	2,150
2019-09-30	2,155	2,161	2,155	2,157	700	2,157
2019-09-27	2,171	2,200	2,130	2,161	3,500	2,161
2019-09-26	2,226	2,228	2,207	2,207	7,800	2,207
2019-09-25	2,217	2,239	2,215	2,227	2,000	2,227
2019-09-24	2,203	2,219	2,200	2,217	3,000	2,217
2019-09-20	2,209	2,210	2,195	2,203	1,700	2,203
2019-09-19	2,192	2,200	2,192	2,194	1,600	2,194
2019-09-18	2,200	2,203	2,182	2,190	1,400	2,190
2019-09-17	2,180	2,189	2,180	2,180	1,600	2,180
2019-09-13	2,180	2,190	2,174	2,180	1,100	2,180
2019-09-12	2,187	2,187	2,161	2,180	1,700	2,180
2019-09-11	2,151	2,208	2,151	2,182	1,100	2,182
2019-09-10	2,190	2,190	2,139	2,185	1,200	2,185
2019-09-09	2,207	2,207	2,190	2,190	1,000	2,190
2019-09-06	2,175	2,188	2,175	2,184	800	2,184
2019-09-05	2,151	2,177	2,151	2,177	2,400	2,177
2019-09-04	2,144	2,160	2,144	2,160	800	2,160
2019-09-03	-	-	-	2,143	-	2,143
2019-09-02	2,160	2,164	2,142	2,143	1,100	2,143
2019-08-30	2,169	2,169	2,160	2,160	200	2,160
2019-08-29	2,160	2,165	2,150	2,150	1,200	2,150
2019-08-28	2,161	2,174	2,161	2,174	300	2,174
2019-08-27	2,209	2,209	2,179	2,185	1,400	2,185
2019-08-26	2,214	2,214	2,187	2,187	2,000	2,187
2019-08-23	2,206	2,215	2,206	2,215	400	2,215
2019-08-22	2,193	2,200	2,185	2,193	2,500	2,193
2019-08-21	2,165	2,178	2,165	2,178	200	2,178
2019-08-20	2,165	2,165	2,165	2,165	100	2,165
2019-08-19	2,185	2,185	2,162	2,162	900	2,162
2019-08-16	2,135	2,185	2,135	2,145	1,200	2,145
2019-08-15	2,150	2,150	2,132	2,134	2,200	2,134
2019-08-14	2,161	2,161	2,150	2,151	500	2,151
2019-08-13	2,188	2,188	2,141	2,145	1,400	2,145
2019-08-09	2,188	2,188	2,188	2,188	400	2,188
2019-08-08	2,151	2,196	2,151	2,194	1,100	2,194
2019-08-07	2,086	2,215	2,080	2,195	4,800	2,195
2019-08-06	2,096	2,148	2,090	2,133	5,200	2,133
2019-08-05	2,195	2,195	2,155	2,157	900	2,157
2019-08-02	2,225	2,225	2,195	2,195	1,700	2,195
2019-08-01	2,255	2,260	2,224	2,225	2,100	2,225
2019-07-31	2,254	2,258	2,251	2,255	600	2,255
2019-07-30	2,250	2,250	2,245	2,245	700	2,245
2019-07-29	2,265	2,265	2,243	2,250	1,700	2,250
2019-07-26	2,260	2,260	2,245	2,250	600	2,250
2019-07-25	2,245	2,255	2,236	2,255	2,100	2,255
2019-07-24	2,223	2,243	2,220	2,236	2,500	2,236
2019-07-23	2,215	2,245	2,208	2,223	1,800	2,223
2019-07-22	2,193	2,219	2,190	2,215	1,600	2,215
2019-07-19	2,192	2,225	2,192	2,202	2,500	2,202
2019-07-18	2,170	2,236	2,154	2,210	6,500	2,210
2019-07-17	2,183	2,183	2,162	2,170	1,900	2,170
2019-07-16	2,150	2,180	2,150	2,175	1,800	2,175
2019-07-12	2,172	2,172	2,145	2,145	2,900	2,145
2019-07-11	2,170	2,173	2,164	2,172	5,600	2,172
2019-07-10	2,139	2,167	2,132	2,167	1,300	2,167
2019-07-09	2,116	2,116	2,112	2,112	1,000	2,112
2019-07-08	2,080	2,099	2,075	2,099	1,600	2,099
2019-07-05	2,051	2,080	2,051	2,080	1,500	2,080
2019-07-04	2,118	2,118	2,100	2,100	1,200	2,100
2019-07-03	2,090	2,129	2,090	2,118	2,800	2,118
2019-07-02	2,050	2,082	2,050	2,081	3,200	2,081
2019-07-01	2,025	2,048	2,025	2,030	3,000	2,030
2019-06-28	2,027	2,027	2,024	2,025	1,000	2,025
2019-06-27	2,015	2,021	2,011	2,021	400	2,021
2019-06-26	2,008	2,019	2,008	2,017	800	2,017
2019-06-25	2,012	2,012	2,007	2,011	1,700	2,011
2019-06-24	2,009	2,012	2,003	2,012	1,900	2,012
2019-06-21	2,020	2,020	1,993	1,994	1,700	1,994
2019-06-20	2,010	2,014	2,010	2,012	1,100	2,012
2019-06-19	2,027	2,034	2,014	2,014	4,800	2,014
2019-06-18	2,030	2,030	2,026	2,026	1,400	2,026
2019-06-17	2,020	2,025	2,001	2,025	1,300	2,025
2019-06-14	2,034	2,034	2,000	2,001	700	2,001
2019-06-13	1,990	2,010	1,988	1,994	4,100	1,994
2019-06-12	1,971	1,989	1,971	1,977	800	1,977
2019-06-11	1,972	1,999	1,967	1,970	2,000	1,970
2019-06-10	1,977	1,978	1,972	1,972	400	1,972
2019-06-07	1,957	1,964	1,952	1,952	2,300	1,952
2019-06-06	1,981	1,987	1,953	1,953	2,600	1,953
2019-06-05	2,037	2,037	1,985	1,985	2,400	1,985
2019-06-04	2,004	2,004	1,985	1,990	1,600	1,990
2019-06-03	2,018	2,075	2,002	2,002	2,000	2,002
2019-05-31	2,028	2,028	2,018	2,018	1,100	2,018
2019-05-30	2,029	2,033	2,020	2,023	2,200	2,023
2019-05-29	2,056	2,056	2,046	2,046	500	2,046
2019-05-28	2,070	2,070	2,070	2,070	100	2,070
2019-05-27	2,060	2,060	2,060	2,060	400	2,060
2019-05-24	2,055	2,067	2,021	2,064	900	2,064
2019-05-23	2,039	2,081	2,016	2,081	1,000	2,081
2019-05-22	2,024	2,035	2,023	2,030	800	2,030
2019-05-21	2,030	2,050	2,020	2,025	1,300	2,025
2019-05-20	2,061	2,061	2,040	2,048	1,000	2,048
2019-05-17	2,015	2,066	1,998	2,066	4,600	2,066
2019-05-16	2,000	2,002	1,996	1,997	2,700	1,997
2019-05-15	2,020	2,030	2,000	2,000	3,700	2,000
2019-05-14	2,008	2,025	2,000	2,001	3,600	2,001
2019-05-13	2,080	2,088	2,041	2,041	3,500	2,041
2019-05-10	2,119	2,119	2,061	2,080	2,400	2,080
2019-05-09	2,135	2,160	2,101	2,130	4,000	2,130
2019-05-08	2,045	2,192	2,045	2,102	18,400	2,102
2019-05-07	1,961	2,040	1,961	2,040	7,700	2,040
2019-04-26	1,940	1,949	1,940	1,948	500	1,948
2019-04-25	1,926	1,933	1,920	1,926	2,600	1,926
2019-04-24	1,940	1,940	1,928	1,928	1,000	1,928
2019-04-23	1,961	1,962	1,940	1,941	2,600	1,941
2019-04-22	1,956	1,956	1,956	1,956	2,400	1,956
2019-04-19	1,979	1,979	1,956	1,956	1,200	1,956
2019-04-18	1,963	1,970	1,962	1,970	3,200	1,970
2019-04-17	1,956	1,964	1,940	1,963	1,400	1,963
2019-04-16	1,970	1,970	1,946	1,946	6,100	1,946
2019-04-15	1,980	2,050	1,971	1,972	9,400	1,972
2019-04-12	1,991	2,017	1,990	1,990	2,800	1,990
2019-04-11	2,027	2,030	1,991	1,992	2,300	1,992
2019-04-10	1,999	2,016	1,996	2,000	1,600	2,000
2019-04-09	2,042	2,042	1,992	1,992	5,900	1,992
2019-04-08	2,051	2,055	2,040	2,041	3,200	2,041
2019-04-05	2,052	2,052	2,040	2,041	2,200	2,041
2019-04-04	2,074	2,074	2,045	2,051	900	2,051
2019-04-03	2,042	2,069	2,036	2,065	1,000	2,065
2019-04-02	2,066	2,066	2,034	2,043	1,400	2,043
2019-04-01	2,034	2,079	2,034	2,049	3,100	2,049
2019-03-29	2,025	2,056	2,025	2,032	1,800	2,032
2019-03-28	2,016	2,050	2,016	2,023	2,500	2,023
2019-03-27	2,013	2,045	2,010	2,022	3,200	2,022
2019-03-26	2,031	2,057	2,028	2,035	8,400	2,035
2019-03-25	2,027	2,055	2,000	2,013	6,100	2,013
2019-03-22	2,056	2,076	2,036	2,068	5,100	2,068
2019-03-20	2,068	2,100	2,043	2,056	6,600	2,056
2019-03-19	2,032	2,059	2,032	2,059	2,900	2,059
2019-03-18	2,032	2,040	2,015	2,032	2,300	2,032
2019-03-15	2,000	2,040	2,000	2,001	2,000	2,001
2019-03-14	1,996	1,996	1,991	1,991	600	1,991
2019-03-13	1,996	2,025	1,992	1,994	2,200	1,994
2019-03-12	1,990	2,008	1,990	1,995	2,900	1,995
2019-03-11	2,023	2,023	1,990	1,990	2,800	1,990
2019-03-08	2,000	2,024	1,990	2,023	6,300	2,023
2019-03-07	2,088	2,088	2,002	2,005	8,800	2,005
2019-03-06	2,079	2,099	2,065	2,080	3,900	2,080
2019-03-05	2,014	2,102	2,014	2,079	7,400	2,079
2019-03-04	2,014	2,020	2,008	2,009	3,800	2,009
2019-03-01	2,008	2,008	2,002	2,002	900	2,002
2019-02-28	2,020	2,020	2,002	2,002	1,100	2,002
2019-02-27	1,994	2,018	1,994	2,018	900	2,018
2019-02-26	1,981	1,992	1,981	1,992	800	1,992
2019-02-25	1,998	2,007	1,975	1,975	3,300	1,975
2019-02-22	1,970	1,997	1,970	1,992	1,100	1,992
2019-02-21	1,980	1,981	1,962	1,970	1,400	1,970
2019-02-20	1,980	1,984	1,980	1,981	500	1,981
2019-02-19	1,978	1,980	1,970	1,973	2,400	1,973
2019-02-18	1,977	1,982	1,968	1,978	1,900	1,978
2019-02-15	1,956	1,968	1,956	1,968	800	1,968
2019-02-14	1,968	1,968	1,942	1,956	900	1,956
2019-02-13	1,948	1,966	1,941	1,954	4,600	1,954
2019-02-12	1,925	1,948	1,925	1,936	2,900	1,936
2019-02-08	1,933	1,942	1,912	1,913	3,000	1,913
2019-02-07	1,969	1,969	1,950	1,950	1,600	1,950
2019-02-06	1,929	1,972	1,928	1,972	14,800	1,972
2019-02-05	1,993	2,050	1,984	2,050	12,900	2,050
2019-02-04	1,962	1,992	1,962	1,982	4,200	1,982
2019-02-01	1,938	1,950	1,925	1,950	1,500	1,950
2019-01-31	1,926	1,933	1,924	1,933	2,200	1,933
2019-01-30	1,970	1,970	1,926	1,926	1,600	1,926
2019-01-29	1,967	1,972	1,962	1,972	1,500	1,972
2019-01-28	1,957	1,988	1,951	1,962	2,400	1,962
2019-01-25	1,921	1,940	1,921	1,940	1,200	1,940
2019-01-24	1,918	1,920	1,912	1,914	2,300	1,914
2019-01-23	1,906	1,920	1,890	1,919	1,700	1,919
2019-01-22	1,930	1,930	1,906	1,906	600	1,906
2019-01-21	1,907	1,960	1,907	1,930	6,500	1,930
2019-01-18	1,882	1,899	1,882	1,899	1,600	1,899
2019-01-17	1,889	1,900	1,849	1,882	5,300	1,882
2019-01-16	1,876	1,882	1,860	1,882	2,600	1,882
2019-01-15	1,858	1,879	1,850	1,860	4,800	1,860
2019-01-11	1,865	1,880	1,858	1,858	1,900	1,858
2019-01-10	1,845	1,874	1,845	1,873	2,300	1,873
2019-01-09	1,849	1,849	1,835	1,845	5,300	1,845
2019-01-08	1,880	1,880	1,849	1,849	2,600	1,849
2019-01-07	1,884	1,885	1,845	1,854	3,000	1,854
2019-01-04	1,815	1,815	1,777	1,812	6,600	1,812

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 [2019年度]

3712 (株)情報企画の時系列データ [2019年度]