3712 (株)情報企画の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,525	3,525	3,440	3,480	1,500	3,480
2023-12-28	3,610	3,610	3,500	3,500	2,400	3,500
2023-12-27	3,570	3,650	3,550	3,580	9,400	3,580
2023-12-26	3,540	3,540	3,520	3,520	300	3,520
2023-12-25	3,540	3,580	3,495	3,495	600	3,495
2023-12-22	3,500	3,540	3,465	3,540	1,800	3,540
2023-12-21	3,430	3,550	3,430	3,470	2,700	3,470
2023-12-20	3,420	3,480	3,280	3,435	2,700	3,435
2023-12-19	3,435	3,595	3,420	3,420	2,900	3,420
2023-12-18	3,335	3,450	3,330	3,450	3,500	3,450
2023-12-15	3,430	3,510	3,315	3,330	6,000	3,330
2023-12-14	3,500	3,575	3,430	3,430	6,200	3,430
2023-12-13	3,460	3,485	3,455	3,480	2,800	3,480
2023-12-12	3,465	3,495	3,445	3,455	2,400	3,455
2023-12-11	3,410	3,445	3,395	3,445	3,700	3,445
2023-12-08	3,400	3,400	3,385	3,390	1,200	3,390
2023-12-07	3,400	3,400	3,400	3,400	1,000	3,400
2023-12-06	3,385	3,405	3,380	3,400	2,700	3,400
2023-12-05	3,345	3,350	3,310	3,350	1,000	3,350
2023-12-04	3,315	3,355	3,275	3,340	2,100	3,340
2023-12-01	3,305	3,305	3,300	3,300	200	3,300
2023-11-30	3,260	3,295	3,260	3,275	1,300	3,275
2023-11-29	3,265	3,265	3,250	3,260	500	3,260
2023-11-28	3,280	3,340	3,255	3,265	1,600	3,265
2023-11-27	3,335	3,335	3,260	3,270	1,400	3,270
2023-11-24	3,400	3,400	3,335	3,355	1,100	3,355
2023-11-22	3,370	3,370	3,325	3,330	1,200	3,330
2023-11-21	3,400	3,400	3,370	3,370	2,700	3,370
2023-11-20	3,355	3,420	3,355	3,380	3,900	3,380
2023-11-17	3,290	3,350	3,270	3,325	6,400	3,325
2023-11-16	3,305	3,305	3,270	3,270	1,800	3,270
2023-11-15	3,300	3,300	3,245	3,285	5,900	3,285
2023-11-14	3,270	3,300	3,270	3,270	4,600	3,270
2023-11-13	3,215	3,295	3,205	3,280	4,700	3,280
2023-11-10	3,180	3,200	3,170	3,200	3,500	3,200
2023-11-09	3,180	3,210	3,175	3,175	7,900	3,175
2023-11-08	3,155	3,175	3,105	3,150	12,300	3,150
2023-11-07	3,025	3,090	3,010	3,030	1,400	3,030
2023-11-06	3,020	3,060	3,020	3,060	1,100	3,060
2023-11-02	3,055	3,060	3,030	3,050	1,100	3,050
2023-11-01	3,055	3,060	3,010	3,050	2,600	3,050
2023-10-31	3,105	3,105	3,055	3,055	1,400	3,055
2023-10-30	3,060	3,150	3,060	3,105	4,900	3,105
2023-10-27	3,080	3,090	3,075	3,080	1,200	3,080
2023-10-26	3,090	3,095	3,075	3,090	1,700	3,090
2023-10-25	3,075	3,090	3,055	3,090	1,600	3,090
2023-10-24	3,110	3,110	3,055	3,075	3,800	3,075
2023-10-23	3,125	3,185	3,085	3,085	5,900	3,085
2023-10-20	3,050	3,130	3,050	3,080	6,600	3,080
2023-10-19	3,000	3,050	2,990	3,045	4,400	3,045
2023-10-18	3,015	3,030	2,990	3,025	2,300	3,025
2023-10-17	2,980	3,025	2,960	3,015	4,600	3,015
2023-10-16	2,925	2,960	2,925	2,942	2,800	2,942
2023-10-13	2,941	2,949	2,925	2,925	500	2,925
2023-10-12	2,935	2,951	2,935	2,940	500	2,940
2023-10-11	2,947	2,958	2,927	2,951	1,500	2,951
2023-10-10	2,976	2,981	2,942	2,947	3,200	2,947
2023-10-06	2,927	2,995	2,927	2,952	4,300	2,952
2023-10-05	2,901	2,922	2,901	2,922	2,300	2,922
2023-10-04	2,876	2,913	2,867	2,867	5,500	2,867
2023-10-03	2,911	2,911	2,882	2,883	1,400	2,883
2023-10-02	2,929	2,929	2,912	2,912	3,200	2,912
2023-09-29	2,926	2,931	2,909	2,909	1,800	2,909
2023-09-28	2,900	2,999	2,900	2,926	3,000	2,926
2023-09-27	2,950	2,988	2,950	2,958	9,300	2,958
2023-09-26	2,979	2,979	2,953	2,966	2,300	2,966
2023-09-25	2,960	2,974	2,933	2,954	7,000	2,954
2023-09-22	2,917	2,942	2,915	2,942	2,700	2,942
2023-09-21	2,946	2,949	2,941	2,943	2,000	2,943
2023-09-20	2,949	2,949	2,930	2,944	3,500	2,944
2023-09-19	2,946	2,948	2,904	2,938	7,600	2,938
2023-09-15	2,897	2,897	2,873	2,873	4,600	2,873
2023-09-14	2,892	2,902	2,881	2,890	1,700	2,890
2023-09-13	2,897	2,904	2,887	2,887	1,500	2,887
2023-09-12	2,890	2,896	2,885	2,885	1,600	2,885
2023-09-11	2,913	2,913	2,891	2,896	2,600	2,896
2023-09-08	2,896	2,913	2,890	2,913	2,500	2,913
2023-09-07	2,907	2,919	2,896	2,896	2,100	2,896
2023-09-06	2,907	2,910	2,893	2,907	3,600	2,907
2023-09-05	2,900	2,909	2,876	2,880	2,000	2,880
2023-09-04	2,885	2,900	2,870	2,876	1,800	2,876
2023-09-01	2,878	2,881	2,861	2,881	1,800	2,881
2023-08-31	2,879	2,879	2,848	2,867	1,200	2,867
2023-08-30	2,861	2,874	2,847	2,873	600	2,873
2023-08-29	2,834	2,861	2,834	2,861	300	2,861
2023-08-28	2,833	2,875	2,824	2,829	2,900	2,829
2023-08-25	2,824	2,828	2,817	2,817	800	2,817
2023-08-24	2,822	2,828	2,807	2,813	3,000	2,813
2023-08-23	2,824	2,825	2,824	2,824	1,100	2,824
2023-08-22	2,839	2,843	2,823	2,823	1,600	2,823
2023-08-21	2,829	2,839	2,822	2,839	300	2,839
2023-08-18	2,821	2,838	2,821	2,821	1,400	2,821
2023-08-17	2,839	2,839	2,821	2,821	2,400	2,821
2023-08-16	2,851	2,867	2,841	2,855	1,200	2,855
2023-08-15	2,863	2,873	2,846	2,863	2,700	2,863
2023-08-14	2,861	2,898	2,860	2,863	1,800	2,863
2023-08-10	2,840	2,858	2,821	2,858	2,800	2,858
2023-08-09	2,916	2,918	2,797	2,832	19,900	2,832
2023-08-08	2,906	2,920	2,906	2,916	2,600	2,916
2023-08-07	2,950	2,950	2,901	2,902	10,800	2,902
2023-08-04	2,898	2,898	2,874	2,874	2,100	2,874
2023-08-03	2,874	2,890	2,872	2,890	1,100	2,890
2023-08-02	2,864	2,876	2,864	2,876	500	2,876
2023-08-01	2,884	2,884	2,864	2,864	1,300	2,864
2023-07-31	2,856	2,879	2,856	2,861	1,600	2,861
2023-07-28	2,863	2,876	2,848	2,849	1,500	2,849
2023-07-27	2,860	2,889	2,860	2,863	1,600	2,863
2023-07-26	2,871	2,871	2,871	2,871	100	2,871
2023-07-25	2,903	2,903	2,874	2,874	600	2,874
2023-07-24	2,903	2,903	2,891	2,892	1,100	2,892
2023-07-21	2,900	2,900	2,881	2,884	1,100	2,884
2023-07-20	2,870	2,900	2,860	2,900	4,200	2,900
2023-07-19	2,829	2,858	2,825	2,858	3,100	2,858
2023-07-18	2,829	2,829	2,821	2,822	700	2,822
2023-07-14	2,820	2,820	2,815	2,820	600	2,820
2023-07-13	2,811	2,820	2,811	2,811	1,500	2,811
2023-07-12	2,815	2,820	2,808	2,815	1,800	2,815
2023-07-11	2,802	2,815	2,802	2,815	300	2,815
2023-07-10	2,819	2,819	2,791	2,802	2,200	2,802
2023-07-07	2,804	2,819	2,804	2,819	1,100	2,819
2023-07-06	2,818	2,818	2,801	2,801	2,500	2,801
2023-07-05	2,800	2,818	2,800	2,807	600	2,807
2023-07-04	2,828	2,828	2,795	2,795	2,600	2,795
2023-07-03	2,814	2,826	2,814	2,815	1,500	2,815
2023-06-30	2,815	2,815	2,805	2,812	700	2,812
2023-06-29	2,815	2,816	2,815	2,815	600	2,815
2023-06-28	2,801	2,820	2,801	2,815	800	2,815
2023-06-27	2,809	2,809	2,808	2,808	200	2,808
2023-06-26	2,820	2,820	2,804	2,817	600	2,817
2023-06-23	2,812	2,817	2,806	2,817	600	2,817
2023-06-22	2,829	2,830	2,820	2,820	2,100	2,820
2023-06-21	2,829	2,829	2,829	2,829	300	2,829
2023-06-20	2,821	2,829	2,820	2,829	1,300	2,829
2023-06-19	2,822	2,827	2,811	2,824	2,800	2,824
2023-06-16	2,822	2,825	2,807	2,822	2,800	2,822
2023-06-15	2,815	2,820	2,803	2,813	4,200	2,813
2023-06-14	2,824	2,824	2,812	2,815	1,900	2,815
2023-06-13	2,808	2,819	2,800	2,819	1,700	2,819
2023-06-12	2,795	2,808	2,794	2,808	2,100	2,808
2023-06-09	2,785	2,798	2,780	2,797	1,400	2,797
2023-06-08	2,796	2,796	2,785	2,785	1,000	2,785
2023-06-07	2,790	2,799	2,781	2,781	1,000	2,781
2023-06-06	2,774	2,789	2,772	2,776	1,000	2,776
2023-06-05	2,780	2,786	2,770	2,778	1,600	2,778
2023-06-02	2,762	2,784	2,762	2,784	1,100	2,784
2023-06-01	2,761	2,776	2,761	2,762	500	2,762
2023-05-31	2,765	2,773	2,761	2,761	1,000	2,761
2023-05-30	2,770	2,770	2,763	2,765	1,600	2,765
2023-05-29	2,787	2,787	2,770	2,770	2,700	2,770
2023-05-26	2,796	2,796	2,779	2,779	300	2,779
2023-05-25	2,772	2,786	2,772	2,777	2,600	2,777
2023-05-24	2,792	2,792	2,779	2,781	1,700	2,781
2023-05-23	2,812	2,812	2,782	2,782	2,100	2,782
2023-05-22	2,801	2,811	2,790	2,811	1,400	2,811
2023-05-19	2,797	2,803	2,786	2,786	3,300	2,786
2023-05-18	2,828	2,828	2,791	2,796	1,000	2,796
2023-05-17	2,805	2,828	2,780	2,828	3,400	2,828
2023-05-16	2,805	2,829	2,805	2,829	600	2,829
2023-05-15	2,815	2,825	2,802	2,805	2,900	2,805
2023-05-12	2,788	2,819	2,788	2,815	2,300	2,815
2023-05-11	2,820	2,820	2,779	2,796	10,900	2,796
2023-05-10	2,868	2,868	2,800	2,820	12,200	2,820
2023-05-09	2,895	2,900	2,864	2,890	3,700	2,890
2023-05-08	2,899	2,899	2,875	2,875	1,300	2,875
2023-05-02	2,869	2,875	2,865	2,875	1,300	2,875
2023-05-01	2,888	2,888	2,866	2,867	900	2,867
2023-04-28	2,875	2,895	2,875	2,895	700	2,895
2023-04-27	2,890	2,890	2,890	2,890	100	2,890
2023-04-26	2,907	2,907	2,890	2,900	500	2,900
2023-04-25	2,901	2,901	2,888	2,900	500	2,900
2023-04-24	2,895	2,920	2,895	2,920	2,200	2,920
2023-04-21	2,864	2,880	2,863	2,880	600	2,880
2023-04-20	2,863	2,868	2,863	2,868	200	2,868
2023-04-19	2,882	2,885	2,863	2,863	500	2,863
2023-04-18	2,864	2,885	2,850	2,885	1,000	2,885
2023-04-17	2,857	2,860	2,854	2,854	1,300	2,854
2023-04-14	2,857	2,884	2,857	2,857	500	2,857
2023-04-13	2,887	2,887	2,855	2,855	1,200	2,855
2023-04-12	2,870	2,887	2,867	2,867	1,500	2,867
2023-04-11	2,879	2,879	2,867	2,870	300	2,870
2023-04-10	2,872	2,875	2,860	2,861	600	2,861
2023-04-07	-	-	-	2,872	-	2,872
2023-04-06	2,874	2,874	2,872	2,872	400	2,872
2023-04-05	2,862	2,880	2,862	2,870	1,300	2,870
2023-04-04	2,879	2,879	2,858	2,878	1,100	2,878
2023-04-03	2,860	2,870	2,860	2,870	1,100	2,870
2023-03-31	2,880	2,883	2,869	2,869	600	2,869
2023-03-30	2,871	2,871	2,871	2,871	100	2,871
2023-03-29	2,851	2,900	2,851	2,880	4,700	2,880
2023-03-28	2,880	2,880	2,879	2,879	600	2,879
2023-03-27	2,889	2,889	2,851	2,851	900	2,851
2023-03-24	2,900	2,900	2,850	2,850	300	2,850
2023-03-23	2,860	2,886	2,860	2,886	600	2,886
2023-03-22	2,860	2,860	2,860	2,860	100	2,860
2023-03-20	2,852	2,855	2,852	2,855	1,700	2,855
2023-03-17	2,898	2,899	2,846	2,846	1,900	2,846
2023-03-16	2,900	2,909	2,877	2,882	2,200	2,882
2023-03-15	2,901	2,909	2,900	2,901	2,300	2,901
2023-03-14	2,913	2,916	2,900	2,913	2,100	2,913
2023-03-13	2,931	2,931	2,916	2,916	200	2,916
2023-03-10	2,919	2,933	2,910	2,933	500	2,933
2023-03-09	2,914	2,925	2,910	2,910	1,600	2,910
2023-03-08	2,915	2,918	2,910	2,912	5,000	2,912
2023-03-07	2,932	2,941	2,920	2,933	2,100	2,933
2023-03-06	2,949	2,950	2,933	2,933	2,600	2,933
2023-03-03	2,932	2,947	2,932	2,947	500	2,947
2023-03-02	2,943	2,948	2,930	2,930	1,400	2,930
2023-03-01	2,949	2,949	2,949	2,949	100	2,949
2023-02-28	2,941	2,958	2,941	2,949	1,200	2,949
2023-02-27	2,941	2,960	2,935	2,949	1,500	2,949
2023-02-24	2,941	2,941	2,941	2,941	100	2,941
2023-02-22	-	-	-	2,957	-	2,957
2023-02-21	2,942	2,957	2,940	2,957	700	2,957
2023-02-20	2,945	2,945	2,940	2,945	600	2,945
2023-02-17	2,938	2,940	2,938	2,940	700	2,940
2023-02-16	2,938	2,945	2,938	2,945	1,500	2,945
2023-02-15	2,955	2,955	2,936	2,936	1,200	2,936
2023-02-14	2,938	2,966	2,938	2,966	200	2,966
2023-02-13	2,949	2,955	2,931	2,935	2,000	2,935
2023-02-10	2,950	2,951	2,946	2,950	1,000	2,950
2023-02-09	2,960	2,960	2,945	2,950	4,900	2,950
2023-02-08	3,020	3,020	2,970	2,970	6,900	2,970
2023-02-07	3,005	3,020	3,005	3,020	800	3,020
2023-02-06	2,999	3,000	2,975	3,000	1,100	3,000
2023-02-03	2,986	2,986	2,970	2,970	200	2,970
2023-02-02	3,000	3,000	3,000	3,000	200	3,000
2023-02-01	2,993	2,993	2,989	2,989	1,400	2,989
2023-01-31	2,992	2,992	2,992	2,992	300	2,992
2023-01-30	3,020	3,030	3,010	3,010	900	3,010
2023-01-27	2,991	3,020	2,991	3,020	700	3,020
2023-01-26	2,991	3,010	2,991	3,010	700	3,010
2023-01-25	2,990	3,000	2,990	3,000	500	3,000
2023-01-24	2,989	2,989	2,989	2,989	300	2,989
2023-01-23	2,981	2,989	2,980	2,989	400	2,989
2023-01-20	3,045	3,045	3,025	3,025	500	3,025
2023-01-19	3,040	3,040	3,030	3,030	2,400	3,030
2023-01-18	3,015	3,030	3,010	3,030	800	3,030
2023-01-17	3,010	3,010	3,000	3,010	1,000	3,010
2023-01-16	3,000	3,000	3,000	3,000	700	3,000
2023-01-13	3,000	3,000	2,961	2,961	1,000	2,961
2023-01-12	2,980	2,981	2,980	2,981	500	2,981
2023-01-11	2,970	2,981	2,970	2,981	500	2,981
2023-01-10	2,963	2,963	2,963	2,963	200	2,963
2023-01-06	2,991	2,991	2,991	2,991	100	2,991
2023-01-05	3,010	3,010	3,000	3,000	500	3,000
2023-01-04	3,030	3,030	2,997	3,015	1,000	3,015

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 [2023年度]

3712 (株)情報企画の時系列データ [2023年度]