1. HOME >
  2. 株価時系列 >
  3. 3712 >
  4. 2020年

3712 (株)情報企画 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,3403,3403,2903,3103,3003,310
2020-12-293,3053,3453,2803,2951,8003,295
2020-12-283,3253,3253,2753,2754,6003,275
2020-12-253,2503,3253,2503,3001,7003,300
2020-12-243,2053,3053,2053,2503,3003,250
2020-12-233,3003,3053,0803,18518,8003,185
2020-12-223,4153,4153,3003,3005,2003,300
2020-12-213,4403,4503,4103,4305,2003,430
2020-12-183,4203,4203,3853,3855003,385
2020-12-173,4053,4253,4053,4203,1003,420
2020-12-163,4553,4553,3603,3701,7003,370
2020-12-153,4553,4753,3553,3555,3003,355
2020-12-143,4403,4503,4203,4302,4003,430
2020-12-113,3003,3903,3003,3903,0003,390
2020-12-103,2753,3003,2603,2952,8003,295
2020-12-093,2453,2753,2453,2502,2003,250
2020-12-083,2103,3053,1703,2805,3003,280
2020-12-073,3503,3503,2503,2508,4003,250
2020-12-043,4253,4253,3503,3602,8003,360
2020-12-033,4503,4503,3903,4252,9003,425
2020-12-023,4203,4653,4203,4507,2003,450
2020-12-013,4103,4753,4103,4653,1003,465
2020-11-303,5003,5003,4053,4056,5003,405
2020-11-273,4853,4853,4453,4602,2003,460
2020-11-263,5003,5003,4353,4903,0003,490
2020-11-253,4753,5003,4003,50011,5003,500
2020-11-243,5003,5153,4203,42015,6003,420
2020-11-203,3203,5003,3203,49524,1003,495
2020-11-193,1703,5053,1703,31030,2003,310
2020-11-183,1203,1653,1153,1203,1003,120
2020-11-173,2103,2103,1003,1107,9003,110
2020-11-163,1003,1753,0803,17011,4003,170
2020-11-132,9362,9862,9362,9863,6002,986
2020-11-122,8962,9192,8962,9192,0002,919
2020-11-112,9302,9322,8802,8992,8002,899
2020-11-102,9592,9722,9302,9303,7002,930
2020-11-093,0103,0352,9402,9515,2002,951
2020-11-063,1003,1152,9502,9957,6002,995
2020-11-053,1203,1303,0753,0755,8003,075
2020-11-043,1053,1103,0503,1103,9003,110
2020-11-022,9943,0952,9443,0353,6003,035
2020-10-302,9262,9952,9042,9935,2002,993
2020-10-292,8612,9192,8582,8872,6002,887
2020-10-282,9212,9462,9002,9001,2002,900
2020-10-272,9602,9602,8802,9404,8002,940
2020-10-263,0203,0202,9712,9833,1002,983
2020-10-233,0803,0802,9603,0254,8003,025
2020-10-223,0753,0753,0453,0702,0003,070
2020-10-213,1103,1103,0353,0753,7003,075
2020-10-203,0253,0653,0203,0653,9003,065
2020-10-192,9893,0702,9532,9723,2002,972
2020-10-162,9902,9912,9352,9526,7002,952
2020-10-153,0453,1202,9963,0154,7003,015
2020-10-143,0503,0602,9903,0458,7003,045
2020-10-133,1403,1403,0853,1054,8003,105
2020-10-123,1803,2003,1053,1405,6003,140
2020-10-093,1603,1853,1403,1802,2003,180
2020-10-083,2353,2353,1303,1603,1003,160
2020-10-073,1603,2103,1253,1855,5003,185
2020-10-063,2603,2653,0303,1608,9003,160
2020-10-053,3003,3003,2103,2408,9003,240
2020-10-023,2453,3953,2453,2808,2003,280
2020-09-303,3153,3253,2153,2154,0003,215
2020-09-293,1753,3353,1753,28511,8003,285
2020-09-283,3003,4353,1803,20527,5003,205
2020-09-253,2603,3003,2103,3006,3003,300
2020-09-243,2653,3403,2003,26015,4003,260
2020-09-233,1153,3853,1153,27030,9003,270
2020-09-183,0503,1003,0503,1003,6003,100
2020-09-173,1453,1452,9853,0208,3003,020
2020-09-163,0803,1603,0803,1455,5003,145
2020-09-153,0003,1203,0003,0809,7003,080
2020-09-142,8733,0102,8702,94912,7002,949
2020-09-112,8502,8532,8092,8539,9002,853
2020-09-103,0003,0302,8552,86415,0002,864
2020-09-093,0603,1502,9752,97512,7002,975
2020-09-083,2003,2603,0903,15015,4003,150
2020-09-073,0703,2552,9963,19512,9003,195
2020-09-042,9493,1002,9203,01014,0003,010
2020-09-032,9072,9992,9072,9998,0002,999
2020-09-022,8722,9872,8622,9388,9002,938
2020-09-012,8852,8852,8112,8764,1002,876
2020-08-312,8602,8862,8302,8857,0002,885
2020-08-282,8002,9002,7982,80616,3002,806
2020-08-272,7902,7992,7862,7951,7002,795
2020-08-262,7662,7902,7662,7901,7002,790
2020-08-252,7602,7762,7602,7641,6002,764
2020-08-242,7652,7662,7302,7603,6002,760
2020-08-212,7912,7972,7732,7731,6002,773
2020-08-202,7902,7922,7702,7802,6002,780
2020-08-192,7752,7882,7542,7885,0002,788
2020-08-182,7582,7782,7252,7787,3002,778
2020-08-172,6372,7002,6372,7005,6002,700
2020-08-142,5872,7002,5872,6374,1002,637
2020-08-132,5842,5982,5822,5821,2002,582
2020-08-122,5372,5992,5372,5842,8002,584
2020-08-112,5802,5802,5402,5473,7002,547
2020-08-072,5412,5822,5202,5822,1002,582
2020-08-062,5512,5592,5202,5416,1002,541
2020-08-052,5892,5892,5322,5578,4002,557
2020-08-042,6002,6202,5312,5889,5002,588
2020-08-032,5862,5952,5672,5953,8002,595
2020-07-312,6122,6222,5852,5863,2002,586
2020-07-302,6152,6252,5902,6102,1002,610
2020-07-292,6102,6102,5902,5951,4002,595
2020-07-282,6082,6082,5902,6052,7002,605
2020-07-272,5902,5982,5722,5923,4002,592
2020-07-222,5522,5942,5522,5832,3002,583
2020-07-212,5552,5692,5512,5512,4002,551
2020-07-202,5922,5922,5512,5513,7002,551
2020-07-172,5802,5802,5512,5517002,551
2020-07-162,5902,5942,5852,5851,8002,585
2020-07-152,5852,6102,5852,5901,2002,590
2020-07-142,5932,5932,5722,5801,2002,580
2020-07-132,6612,6612,6052,6053,0002,605
2020-07-102,5952,6302,5952,6301,1002,630
2020-07-092,6392,6402,6152,6159002,615
2020-07-082,5802,6092,5702,6091,6002,609
2020-07-072,5972,6002,5502,5702,3002,570
2020-07-062,5722,5872,5412,5801,4002,580
2020-07-032,6202,6202,5502,5712,0002,571
2020-07-022,6702,6802,5512,5716,6002,571
2020-07-012,6392,6492,6322,6431,4002,643
2020-06-302,6452,6452,6052,6054,7002,605
2020-06-292,4982,5952,4802,5956,0002,595
2020-06-262,4802,5032,4562,4732,6002,473
2020-06-252,4872,5212,4662,4663,0002,466
2020-06-242,5372,5372,5372,5372002,537
2020-06-232,5292,5432,5062,5104,7002,510
2020-06-222,4662,5292,4652,5193,0002,519
2020-06-192,4322,4772,4322,4604,0002,460
2020-06-182,3612,4202,3602,4202,4002,420
2020-06-172,3572,3802,3512,3511,8002,351
2020-06-162,3102,3902,3102,3774,1002,377
2020-06-152,3412,3432,2952,2957,5002,295
2020-06-122,3132,3432,3122,3315,1002,331
2020-06-112,4132,4132,3882,3883,8002,388
2020-06-102,4002,4352,3892,4352,6002,435
2020-06-092,4022,4052,3892,4012,4002,401
2020-06-082,3782,3782,3552,3762,4002,376
2020-06-052,3012,3372,3012,3373,8002,337
2020-06-042,3802,3802,3022,3314,4002,331
2020-06-032,4462,4462,3802,3802,4002,380
2020-06-022,4512,4512,4172,4203,2002,420
2020-06-012,4452,4452,4252,4262,5002,426
2020-05-292,4402,4482,4302,4398002,439
2020-05-282,4662,4662,4442,4441,3002,444
2020-05-272,4482,4502,4272,4272,7002,427
2020-05-262,4302,4422,4222,4333,3002,433
2020-05-252,3762,4282,3512,42210,0002,422
2020-05-222,3742,3962,3742,3761,5002,376
2020-05-212,3942,4302,3942,3953,2002,395
2020-05-202,3502,3712,3502,3711,3002,371
2020-05-192,3852,3862,3432,3432,0002,343
2020-05-182,3062,3642,3062,3333,1002,333
2020-05-152,3822,3822,2902,3252,5002,325
2020-05-142,3882,3972,2802,2825,4002,282
2020-05-132,3002,3502,2682,3497,4002,349
2020-05-122,2692,3002,2502,2504,1002,250
2020-05-112,2222,2602,2002,2514,9002,251
2020-05-082,2002,2112,1862,1889002,188
2020-05-072,1872,2002,1602,2006,4002,200
2020-05-012,1662,1922,1612,1874,7002,187
2020-04-302,1962,2002,1732,1822,2002,182
2020-04-282,1652,1832,1302,1682,3002,168
2020-04-272,1092,1652,1012,1654,0002,165
2020-04-242,0822,0852,0652,0661,9002,066
2020-04-232,0772,1152,0732,0732,7002,073
2020-04-222,0502,0532,0222,0421,7002,042
2020-04-212,1912,1912,1112,1114,3002,111
2020-04-202,1982,1982,1222,1913,6002,191
2020-04-172,1232,1632,0902,1103,7002,110
2020-04-162,0392,0962,0372,0961,9002,096
2020-04-152,0902,1392,0652,0653,5002,065
2020-04-142,0192,0782,0192,0624,0002,062
2020-04-131,9812,0171,9802,0164,7002,016
2020-04-101,9881,9881,9481,9744,0001,974
2020-04-091,9952,0181,9521,9882,2001,988
2020-04-081,9511,9891,9281,9852,3001,985
2020-04-071,9921,9921,9011,9274,0001,927
2020-04-061,8601,9241,8501,9246,1001,924
2020-04-031,9051,9051,8601,8705,4001,870
2020-04-021,9291,9291,8801,8863,1001,886
2020-04-011,9601,9671,9451,9453,3001,945
2020-03-311,9601,9791,9451,9653,6001,965
2020-03-301,9011,9601,9011,9434,4001,943
2020-03-272,0012,0401,9272,0017,7002,001
2020-03-261,9491,9851,9261,9754,1001,975
2020-03-251,9351,9551,9121,9556,5001,955
2020-03-241,8701,9341,8701,8853,9001,885
2020-03-231,8301,8601,8051,8604,8001,860
2020-03-191,9401,9401,8201,8805,9001,880
2020-03-181,9361,9661,9361,9553,4001,955
2020-03-171,8741,9601,8721,9365,9001,936
2020-03-161,9791,9791,9101,9158,0001,915
2020-03-131,8501,9081,7831,89929,1001,899
2020-03-121,9902,0461,9001,93015,6001,930
2020-03-112,1432,1432,0522,0683,8002,068
2020-03-101,9902,1501,9252,14414,8002,144
2020-03-092,1312,1862,0502,05212,6002,052
2020-03-062,2952,2952,2162,2183,1002,218
2020-03-052,2722,3422,2722,3194002,319
2020-03-042,1552,2492,1552,2495,0002,249
2020-03-032,4362,4402,2512,2516,4002,251
2020-03-022,1242,4002,1102,40014,6002,400
2020-02-282,2312,2452,1002,13821,0002,138
2020-02-272,3552,3582,3002,3034,5002,303
2020-02-262,3762,4062,3252,3487,8002,348
2020-02-252,4102,4302,3752,4145,7002,414
2020-02-212,4942,5002,4752,4752,1002,475
2020-02-202,4542,5002,4542,4762,3002,476
2020-02-192,4262,4732,4262,4533,8002,453
2020-02-182,4892,4892,4232,4233,4002,423
2020-02-172,5392,5392,4892,4894,9002,489
2020-02-142,5512,5622,5402,5403,5002,540
2020-02-132,5672,5792,5532,5793,4002,579
2020-02-122,5852,5942,5682,5742,5002,574
2020-02-102,6002,6052,5822,5853,1002,585
2020-02-072,6382,6602,5962,6205,0002,620
2020-02-062,6192,7232,6042,67210,7002,672
2020-02-052,6622,7702,6622,7695,0002,769
2020-02-042,6162,6622,5992,6622,3002,662
2020-02-032,5402,6032,5352,6033,7002,603
2020-01-312,6292,6652,6112,6403,4002,640
2020-01-302,7002,7002,6452,6453,3002,645
2020-01-292,6712,6992,6712,6991,0002,699
2020-01-282,6532,6662,6502,6632,5002,663
2020-01-272,6882,7162,6552,6872,6002,687
2020-01-242,7292,7482,7292,7481,0002,748
2020-01-232,7102,7342,7102,7344002,734
2020-01-222,7052,7452,7002,7102,1002,710
2020-01-212,7812,7812,6872,7255,1002,725
2020-01-202,7922,7992,7662,7809,0002,780
2020-01-172,7792,7802,7322,7428,8002,742
2020-01-162,7112,7712,7112,7325,5002,732
2020-01-152,6752,7162,6752,7105,9002,710
2020-01-142,6012,6602,6012,6606,3002,660
2020-01-102,5902,5952,5892,5953002,595
2020-01-092,6192,6192,5802,5999002,599
2020-01-082,6342,6342,5712,5972,3002,597
2020-01-072,6192,6342,6192,6343,4002,634
2020-01-062,5702,5952,5622,5951,0002,595

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