3712 (株)情報企画の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,992	2,993	2,982	2,993	1,400	2,993
2021-12-29	2,968	2,988	2,965	2,988	1,500	2,988
2021-12-28	2,965	2,986	2,965	2,968	700	2,968
2021-12-27	2,995	2,995	2,961	2,961	3,600	2,961
2021-12-24	2,993	2,995	2,961	2,978	900	2,978
2021-12-23	3,000	3,000	2,990	2,999	1,100	2,999
2021-12-22	2,988	3,005	2,987	3,000	5,000	3,000
2021-12-21	2,978	2,994	2,975	2,988	1,600	2,988
2021-12-20	2,964	2,986	2,950	2,950	4,200	2,950
2021-12-17	2,960	2,974	2,960	2,962	1,500	2,962
2021-12-16	2,976	2,979	2,955	2,955	2,000	2,955
2021-12-15	2,971	2,978	2,970	2,970	2,600	2,970
2021-12-14	2,960	2,970	2,960	2,970	700	2,970
2021-12-13	2,941	2,970	2,941	2,960	1,100	2,960
2021-12-10	2,948	2,950	2,937	2,940	2,200	2,940
2021-12-09	2,923	2,938	2,922	2,938	1,300	2,938
2021-12-08	2,920	2,925	2,905	2,925	2,900	2,925
2021-12-07	2,920	2,920	2,896	2,920	800	2,920
2021-12-06	2,897	2,922	2,897	2,920	600	2,920
2021-12-03	2,910	2,922	2,893	2,893	1,000	2,893
2021-12-02	2,889	2,921	2,881	2,921	1,400	2,921
2021-12-01	2,890	2,890	2,875	2,885	1,600	2,885
2021-11-30	2,921	2,921	2,901	2,901	900	2,901
2021-11-29	2,911	2,945	2,897	2,900	5,800	2,900
2021-11-26	2,960	2,960	2,937	2,950	1,500	2,950
2021-11-25	2,961	2,965	2,940	2,940	3,500	2,940
2021-11-24	2,922	3,025	2,910	2,960	7,700	2,960
2021-11-22	2,948	2,948	2,921	2,922	1,700	2,922
2021-11-19	2,939	2,943	2,930	2,940	1,100	2,940
2021-11-18	2,929	2,930	2,923	2,924	1,800	2,924
2021-11-17	2,903	2,916	2,903	2,915	900	2,915
2021-11-16	2,913	2,915	2,902	2,902	1,800	2,902
2021-11-15	2,889	2,898	2,889	2,898	1,500	2,898
2021-11-12	2,901	2,901	2,885	2,889	700	2,889
2021-11-11	2,900	2,908	2,883	2,908	1,600	2,908
2021-11-10	2,898	2,898	2,881	2,895	1,200	2,895
2021-11-09	2,899	2,899	2,887	2,887	500	2,887
2021-11-08	2,809	2,899	2,809	2,899	7,100	2,899
2021-11-05	2,795	2,802	2,743	2,746	5,500	2,746
2021-11-04	2,790	2,799	2,780	2,795	2,700	2,795
2021-11-02	2,805	2,809	2,791	2,792	900	2,792
2021-11-01	2,814	2,814	2,800	2,805	1,200	2,805
2021-10-29	2,807	2,807	2,800	2,800	2,000	2,800
2021-10-28	2,811	2,822	2,811	2,822	800	2,822
2021-10-27	2,810	2,832	2,810	2,811	1,100	2,811
2021-10-26	2,803	2,822	2,803	2,815	900	2,815
2021-10-25	2,835	2,835	2,800	2,802	2,200	2,802
2021-10-22	2,838	2,838	2,833	2,835	900	2,835
2021-10-21	2,824	2,847	2,821	2,847	700	2,847
2021-10-20	2,824	2,847	2,821	2,847	700	2,847
2021-10-19	2,864	2,865	2,831	2,846	900	2,846
2021-10-18	2,853	2,895	2,840	2,851	2,500	2,851
2021-10-15	2,851	2,853	2,848	2,853	1,900	2,853
2021-10-14	2,850	2,850	2,850	2,850	100	2,850
2021-10-13	2,864	2,865	2,850	2,850	1,300	2,850
2021-10-12	2,900	2,900	2,870	2,870	1,700	2,870
2021-10-11	2,899	2,909	2,882	2,904	2,500	2,904
2021-10-08	2,865	2,899	2,865	2,887	1,500	2,887
2021-10-07	2,850	2,900	2,850	2,862	3,700	2,862
2021-10-06	2,901	2,901	2,871	2,896	500	2,896
2021-10-05	2,893	2,908	2,871	2,871	1,700	2,871
2021-10-04	2,891	2,919	2,890	2,893	1,200	2,893
2021-10-01	2,908	2,910	2,890	2,893	3,000	2,893
2021-09-30	2,909	2,923	2,908	2,908	1,000	2,908
2021-09-29	2,901	2,945	2,901	2,909	4,400	2,909
2021-09-28	2,951	2,998	2,950	2,950	8,800	2,950
2021-09-27	2,967	2,980	2,953	2,953	1,600	2,953
2021-09-24	2,990	2,990	2,970	2,982	2,700	2,982
2021-09-22	2,952	2,979	2,952	2,979	1,000	2,979
2021-09-21	2,952	2,961	2,949	2,951	2,700	2,951
2021-09-17	2,972	2,995	2,957	2,962	2,100	2,962
2021-09-16	2,989	2,989	2,942	2,972	4,500	2,972
2021-09-15	3,010	3,010	2,995	3,000	2,700	3,000
2021-09-14	2,995	3,000	2,995	3,000	300	3,000
2021-09-13	3,000	3,020	2,970	2,992	3,400	2,992
2021-09-10	3,010	3,025	3,010	3,020	1,200	3,020
2021-09-09	3,010	3,010	3,005	3,010	1,200	3,010
2021-09-08	3,020	3,020	3,000	3,000	1,900	3,000
2021-09-07	3,015	3,020	3,010	3,020	1,300	3,020
2021-09-06	3,010	3,015	3,000	3,005	4,100	3,005
2021-09-03	2,978	2,985	2,973	2,985	6,300	2,985
2021-09-02	2,982	2,982	2,965	2,975	2,300	2,975
2021-09-01	2,964	2,965	2,955	2,965	1,100	2,965
2021-08-31	2,949	2,955	2,939	2,955	1,100	2,955
2021-08-30	2,939	2,960	2,939	2,940	1,200	2,940
2021-08-27	2,963	2,964	2,936	2,937	1,100	2,937
2021-08-26	2,965	2,965	2,932	2,963	700	2,963
2021-08-25	2,929	2,936	2,929	2,936	700	2,936
2021-08-24	2,962	2,962	2,918	2,929	800	2,929
2021-08-23	2,922	2,934	2,922	2,932	500	2,932
2021-08-20	2,932	2,933	2,920	2,920	600	2,920
2021-08-19	2,933	2,933	2,919	2,932	1,100	2,932
2021-08-18	2,931	2,933	2,931	2,933	500	2,933
2021-08-17	2,918	2,918	2,918	2,918	400	2,918
2021-08-16	2,933	2,944	2,917	2,920	5,000	2,920
2021-08-13	2,930	2,933	2,920	2,933	1,200	2,933
2021-08-12	2,941	2,941	2,915	2,929	1,000	2,929
2021-08-11	2,940	2,940	2,925	2,925	500	2,925
2021-08-10	2,935	2,950	2,924	2,935	7,800	2,935
2021-08-06	2,947	2,947	2,917	2,935	6,800	2,935
2021-08-05	2,914	2,933	2,900	2,933	1,900	2,933
2021-08-04	2,920	2,955	2,910	2,914	5,100	2,914
2021-08-03	2,967	2,970	2,949	2,970	1,500	2,970
2021-08-02	2,951	2,955	2,942	2,955	1,600	2,955
2021-07-30	2,956	2,956	2,926	2,954	2,100	2,954
2021-07-29	2,921	2,939	2,921	2,939	800	2,939
2021-07-28	2,923	2,923	2,921	2,921	1,000	2,921
2021-07-27	2,931	2,950	2,930	2,938	800	2,938
2021-07-26	2,930	2,955	2,930	2,955	400	2,955
2021-07-21	2,970	2,970	2,930	2,930	2,400	2,930
2021-07-20	2,977	2,978	2,976	2,976	400	2,976
2021-07-19	3,005	3,005	2,973	2,984	2,000	2,984
2021-07-16	2,990	2,995	2,969	2,995	2,000	2,995
2021-07-15	3,005	3,010	3,000	3,005	1,900	3,005
2021-07-14	2,991	3,005	2,985	3,005	2,200	3,005
2021-07-13	3,025	3,030	3,020	3,030	2,800	3,030
2021-07-12	3,030	3,040	2,995	3,025	4,400	3,025
2021-07-09	2,958	2,994	2,958	2,993	1,200	2,993
2021-07-08	2,979	2,989	2,957	2,987	1,600	2,987
2021-07-07	2,984	2,985	2,965	2,967	1,400	2,967
2021-07-06	2,985	2,989	2,972	2,989	1,200	2,989
2021-07-05	2,990	2,990	2,971	2,985	2,200	2,985
2021-07-02	3,000	3,005	2,988	2,988	900	2,988
2021-07-01	3,015	3,015	3,015	3,015	600	3,015
2021-06-30	2,999	3,005	2,999	3,005	800	3,005
2021-06-29	2,990	3,000	2,986	2,999	1,600	2,999
2021-06-28	3,010	3,010	2,994	2,999	2,100	2,999
2021-06-25	2,999	3,005	2,999	3,005	1,200	3,005
2021-06-24	2,983	3,015	2,983	2,999	3,800	2,999
2021-06-23	2,925	2,965	2,925	2,965	6,800	2,965
2021-06-22	2,909	2,922	2,891	2,922	2,100	2,922
2021-06-21	2,910	2,910	2,878	2,881	1,300	2,881
2021-06-18	2,914	2,920	2,905	2,910	4,100	2,910
2021-06-17	2,868	2,885	2,860	2,885	1,400	2,885
2021-06-16	2,856	2,870	2,856	2,860	700	2,860
2021-06-15	2,834	2,846	2,834	2,835	1,300	2,835
2021-06-14	2,870	2,870	2,833	2,834	3,500	2,834
2021-06-11	2,878	2,878	2,872	2,872	1,000	2,872
2021-06-10	2,888	2,888	2,872	2,885	800	2,885
2021-06-09	2,875	2,889	2,875	2,880	1,500	2,880
2021-06-08	2,871	2,875	2,862	2,875	1,800	2,875
2021-06-07	2,857	2,882	2,849	2,860	1,600	2,860
2021-06-04	2,865	2,870	2,857	2,857	2,100	2,857
2021-06-03	2,876	2,876	2,848	2,860	1,000	2,860
2021-06-02	2,865	2,875	2,854	2,864	3,600	2,864
2021-06-01	2,861	2,864	2,839	2,852	1,500	2,852
2021-05-31	2,774	2,823	2,774	2,823	2,800	2,823
2021-05-28	2,756	2,771	2,756	2,759	3,800	2,759
2021-05-27	2,800	2,810	2,782	2,782	3,300	2,782
2021-05-26	2,814	2,822	2,800	2,810	2,700	2,810
2021-05-25	2,816	2,831	2,816	2,819	900	2,819
2021-05-24	2,844	2,852	2,815	2,815	4,400	2,815
2021-05-21	2,868	2,868	2,841	2,855	3,000	2,855
2021-05-20	2,879	2,880	2,879	2,880	1,300	2,880
2021-05-19	2,853	2,879	2,827	2,878	3,400	2,878
2021-05-18	2,893	2,896	2,850	2,875	5,200	2,875
2021-05-17	2,880	2,891	2,859	2,879	3,600	2,879
2021-05-14	2,879	2,880	2,850	2,880	3,600	2,880
2021-05-13	2,850	2,877	2,842	2,877	9,400	2,877
2021-05-12	2,941	2,941	2,867	2,867	14,900	2,867
2021-05-11	3,010	3,015	2,985	3,005	3,200	3,005
2021-05-10	2,977	3,010	2,977	2,999	3,400	2,999
2021-05-07	2,982	2,995	2,944	2,973	4,600	2,973
2021-05-06	2,975	2,975	2,940	2,958	7,900	2,958
2021-04-30	2,950	2,998	2,945	2,989	10,300	2,989
2021-04-28	2,950	2,979	2,950	2,979	700	2,979
2021-04-27	2,978	2,994	2,950	2,950	2,600	2,950
2021-04-26	3,025	3,025	2,980	2,980	2,800	2,980
2021-04-23	2,965	3,040	2,965	3,040	700	3,040
2021-04-22	2,980	2,980	2,956	2,975	4,700	2,975
2021-04-21	2,989	2,999	2,978	2,978	2,900	2,978
2021-04-20	3,015	3,015	2,994	2,999	5,900	2,999
2021-04-19	3,030	3,030	3,020	3,025	1,200	3,025
2021-04-16	3,045	3,045	3,010	3,035	3,400	3,035
2021-04-15	3,030	3,055	3,015	3,040	3,700	3,040
2021-04-14	3,065	3,080	3,030	3,030	2,200	3,030
2021-04-13	3,035	3,060	3,035	3,060	3,000	3,060
2021-04-12	3,015	3,035	3,015	3,035	2,800	3,035
2021-04-09	3,025	3,025	3,010	3,010	2,900	3,010
2021-04-08	3,060	3,060	3,025	3,025	2,600	3,025
2021-04-07	3,025	3,075	3,025	3,060	1,600	3,060
2021-04-06	3,050	3,080	3,025	3,035	4,700	3,035
2021-04-05	3,040	3,050	3,010	3,040	1,100	3,040
2021-04-02	3,015	3,045	3,015	3,020	1,500	3,020
2021-04-01	3,000	3,050	3,000	3,015	2,800	3,015
2021-03-31	3,025	3,040	3,015	3,030	900	3,030
2021-03-30	3,030	3,070	3,010	3,010	1,700	3,010
2021-03-29	3,110	3,150	3,040	3,070	3,900	3,070
2021-03-26	3,070	3,120	3,070	3,095	1,300	3,095
2021-03-25	3,030	3,085	3,030	3,070	1,200	3,070
2021-03-24	3,065	3,095	3,035	3,035	3,100	3,035
2021-03-23	3,105	3,130	3,070	3,070	1,700	3,070
2021-03-22	3,100	3,140	3,075	3,115	2,000	3,115
2021-03-19	3,075	3,110	3,030	3,075	4,300	3,075
2021-03-18	3,095	3,095	3,075	3,075	1,200	3,075
2021-03-17	3,105	3,110	3,060	3,095	1,800	3,095
2021-03-16	3,095	3,125	3,055	3,105	2,900	3,105
2021-03-15	3,055	3,100	3,055	3,095	3,000	3,095
2021-03-12	3,080	3,080	3,035	3,055	1,200	3,055
2021-03-11	3,020	3,060	2,980	3,040	5,300	3,040
2021-03-10	3,025	3,025	2,983	3,020	1,000	3,020
2021-03-09	2,963	3,025	2,956	3,025	3,000	3,025
2021-03-08	3,050	3,055	2,950	2,955	8,800	2,955
2021-03-05	3,090	3,090	3,025	3,050	2,300	3,050
2021-03-04	3,170	3,170	3,090	3,090	3,000	3,090
2021-03-03	3,140	3,195	3,140	3,170	3,900	3,170
2021-03-02	3,065	3,130	3,065	3,130	2,800	3,130
2021-03-01	3,030	3,080	3,030	3,055	1,800	3,055
2021-02-26	3,010	3,080	3,010	3,060	2,500	3,060
2021-02-25	3,040	3,040	3,025	3,040	7,900	3,040
2021-02-24	3,100	3,100	3,045	3,050	4,500	3,050
2021-02-22	3,125	3,125	3,105	3,105	1,100	3,105
2021-02-19	3,160	3,160	3,130	3,130	3,200	3,130
2021-02-18	3,160	3,180	3,160	3,170	1,600	3,170
2021-02-17	3,175	3,180	3,150	3,150	2,500	3,150
2021-02-16	3,170	3,190	3,160	3,185	3,100	3,185
2021-02-15	3,160	3,195	3,160	3,190	3,500	3,190
2021-02-12	3,185	3,185	3,160	3,160	3,300	3,160
2021-02-10	3,210	3,225	3,155	3,155	7,400	3,155
2021-02-09	3,255	3,255	3,210	3,210	5,200	3,210
2021-02-08	3,300	3,300	3,230	3,265	4,700	3,265
2021-02-05	3,280	3,300	3,215	3,230	11,700	3,230
2021-02-04	3,235	3,270	3,230	3,270	3,500	3,270
2021-02-03	3,240	3,290	3,220	3,290	1,900	3,290
2021-02-02	3,255	3,255	3,210	3,235	5,000	3,235
2021-02-01	3,280	3,280	3,205	3,270	1,700	3,270
2021-01-29	3,310	3,310	3,280	3,280	600	3,280
2021-01-28	3,335	3,335	3,285	3,285	4,900	3,285
2021-01-27	3,365	3,390	3,365	3,375	1,300	3,375
2021-01-26	3,340	3,355	3,305	3,350	1,200	3,350
2021-01-25	3,355	3,355	3,350	3,355	800	3,355
2021-01-22	3,390	3,390	3,350	3,350	600	3,350
2021-01-21	3,385	3,400	3,310	3,380	1,400	3,380
2021-01-20	3,410	3,410	3,350	3,370	3,800	3,370
2021-01-19	3,305	3,330	3,305	3,320	1,700	3,320
2021-01-18	3,280	3,310	3,270	3,300	1,800	3,300
2021-01-15	3,250	3,300	3,250	3,270	1,700	3,270
2021-01-14	3,260	3,280	3,250	3,250	8,400	3,250
2021-01-13	3,230	3,250	3,230	3,250	900	3,250
2021-01-12	3,270	3,270	3,220	3,225	4,700	3,225
2021-01-08	3,320	3,325	3,275	3,315	3,600	3,315
2021-01-07	3,300	3,340	3,300	3,325	1,600	3,325
2021-01-06	3,280	3,340	3,280	3,300	1,500	3,300
2021-01-05	3,390	3,390	3,265	3,265	4,300	3,265
2021-01-04	3,290	3,410	3,225	3,410	4,100	3,410

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 [2021年度]

3712 (株)情報企画の時系列データ [2021年度]