1. HOME >
  2. 株価時系列 >
  3. 3670 >
  4. 2019年

3670 協立情報通信(株) 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
2019-12-301,9481,9481,9481,9489001,948
2019-12-271,9571,9571,9231,9497001,949
2019-12-261,9101,9251,9101,9251,3001,925
2019-12-251,9201,9251,9191,9251,1001,925
2019-12-241,9301,9301,9221,9221,0001,922
2019-12-231,9421,9421,9291,9291,0001,929
2019-12-201,9401,9401,9401,9401001,940
2019-12-191,9421,9421,9401,9406001,940
2019-12-181,9421,9421,9421,9421001,942
2019-12-171,9351,9351,9351,9351001,935
2019-12-161,9371,9681,9281,9284001,928
2019-12-131,9181,9311,9181,9315001,931
2019-12-121,9151,9161,9151,9161,1001,916
2019-12-11---1,955-1,955
2019-12-101,9721,9721,9551,9553001,955
2019-12-09---1,936-1,936
2019-12-061,9381,9381,9361,9362001,936
2019-12-051,9361,9361,9361,9361001,936
2019-12-041,9531,9531,9331,9334001,933
2019-12-031,9661,9661,9201,9201,5001,920
2019-12-021,9301,9501,9301,9507001,950
2019-11-291,9261,9261,9181,9182001,918
2019-11-28---1,932-1,932
2019-11-271,9391,9391,9321,9322001,932
2019-11-261,9251,9251,9041,9047001,904
2019-11-251,9201,9201,9131,9136001,913
2019-11-22---1,938-1,938
2019-11-21---1,938-1,938
2019-11-201,9161,9381,9041,9388001,938
2019-11-191,9501,9501,9171,9194001,919
2019-11-181,9501,9501,9501,9502001,950
2019-11-151,9001,9441,9001,9444001,944
2019-11-141,9431,9431,9371,9373001,937
2019-11-13---1,955-1,955
2019-11-121,9501,9551,9481,9552,4001,955
2019-11-111,9501,9511,9501,9514001,951
2019-11-08---1,942-1,942
2019-11-071,9671,9671,9421,9426001,942
2019-11-061,9601,9601,9601,9602001,960
2019-11-051,8731,9261,8731,9261,2001,926
2019-11-011,9081,9081,8701,8704001,870
2019-10-311,8881,9011,8751,9016001,901
2019-10-301,8901,8901,8711,8711,0001,871
2019-10-291,8901,8901,8901,8903001,890
2019-10-281,9091,9091,8921,8934001,893
2019-10-251,9001,9001,9001,9005001,900
2019-10-241,9011,9011,9001,9001,0001,900
2019-10-231,8961,8981,8801,8981,6001,898
2019-10-211,9071,9071,9071,9072001,907
2019-10-181,8801,9151,8801,8964001,896
2019-10-171,8651,8801,8541,8549001,854
2019-10-161,8521,8841,8501,8841,4001,884
2019-10-151,8051,8751,8051,8631,1001,863
2019-10-111,8551,8681,8401,8407001,840
2019-10-101,8411,8951,8411,8951,4001,895
2019-10-091,9451,9451,8101,91110,0001,911
2019-10-081,9201,9641,9201,9462,9001,946
2019-10-071,9041,9121,9041,9128001,912
2019-10-041,8581,9041,8581,9042001,904
2019-10-031,8871,8951,8871,8951,3001,895
2019-10-021,8881,9281,8881,9176001,917
2019-10-011,8881,8881,8881,8881001,888
2019-09-301,8871,8871,8871,8875001,887
2019-09-271,8861,8861,8801,8802001,880
2019-09-261,8711,8711,8711,8711001,871
2019-09-251,8311,8641,8311,8641,9001,864
2019-09-241,8881,8881,8571,8717001,871
2019-09-20---1,888-1,888
2019-09-19---1,888-1,888
2019-09-18---1,888-1,888
2019-09-17---1,888-1,888
2019-09-131,8651,8881,8641,8882,2001,888
2019-09-121,8461,8461,8451,8452001,845
2019-09-111,8391,8681,8391,8656001,865
2019-09-10---1,878-1,878
2019-09-09---1,878-1,878
2019-09-061,8781,8781,8781,8782001,878
2019-09-051,8591,8601,8591,8604001,860
2019-09-04---1,849-1,849
2019-09-03---1,849-1,849
2019-09-021,8801,8801,8491,8492001,849
2019-08-301,8751,8831,8351,8801,3001,880
2019-08-291,8831,8831,8831,8835001,883
2019-08-281,8661,8661,8301,8438001,843
2019-08-271,8351,8781,8351,8785001,878
2019-08-26---1,830-1,830
2019-08-231,8301,8301,8301,8302001,830
2019-08-221,8351,8351,8351,8351001,835
2019-08-21---1,835-1,835
2019-08-201,8351,8351,8351,8351001,835
2019-08-191,8111,8301,8111,8302001,830
2019-08-161,8301,8301,8111,8116001,811
2019-08-151,8001,8361,8001,8295001,829
2019-08-141,8161,8501,8151,8404001,840
2019-08-131,8281,8301,8011,8305001,830
2019-08-091,8181,8181,8181,8181001,818
2019-08-081,8461,8521,8301,8523001,852
2019-08-071,8361,8361,8141,8153001,815
2019-08-061,8001,8021,7701,7983,2001,798
2019-08-051,8271,8271,8271,8271001,827
2019-08-021,8271,8661,8271,8663001,866
2019-08-011,8421,8641,8421,8464001,846
2019-07-31---1,882-1,882
2019-07-301,8471,8821,8471,8825001,882
2019-07-291,8501,8501,8211,8301,2001,830
2019-07-261,8401,8491,8151,8436001,843
2019-07-251,8401,8401,8401,8401001,840
2019-07-241,8301,8311,8001,8311,4001,831
2019-07-231,8161,8451,8051,8051,1001,805
2019-07-221,8081,8431,8001,8121,1001,812
2019-07-191,8051,8371,8051,8309001,830
2019-07-18---1,838-1,838
2019-07-171,8461,8501,8381,8381,7001,838
2019-07-161,8771,8771,8771,8772001,877
2019-07-121,9091,9091,8701,8801,5001,880
2019-07-111,9371,9371,8871,8982,6001,898
2019-07-101,8871,9651,8761,9456,8001,945
2019-07-09---1,887-1,887
2019-07-081,9101,9101,8871,8875001,887
2019-07-051,9051,9081,8831,9089001,908
2019-07-041,8701,8881,8701,8889001,888
2019-07-03---1,907-1,907
2019-07-02---1,907-1,907
2019-07-011,9071,9071,9071,9071001,907
2019-06-281,8821,8821,8821,8821001,882
2019-06-271,9021,9021,8821,8824001,882
2019-06-261,8661,8681,8661,8674001,867
2019-06-251,8801,9041,8751,9005001,900
2019-06-241,8701,9061,8691,9058001,905
2019-06-211,8641,9071,8641,9075001,907
2019-06-201,8651,9041,8641,9044001,904
2019-06-19---1,898-1,898
2019-06-18---1,898-1,898
2019-06-171,8981,8981,8981,8981001,898
2019-06-141,9001,9181,8791,8951,3001,895
2019-06-131,8581,8991,8581,8991,0001,899
2019-06-12---1,897-1,897
2019-06-11---1,897-1,897
2019-06-10---1,897-1,897
2019-06-071,8511,8971,8511,8974001,897
2019-06-061,8721,8721,8721,8721001,872
2019-06-051,8801,8801,8801,8801001,880
2019-06-041,8621,8621,8621,8621001,862
2019-06-031,8511,8921,8321,8922,5001,892
2019-05-311,8331,8721,8331,8705001,870
2019-05-301,8861,8861,8321,8321,9001,832
2019-05-291,8361,9001,8351,9001,5001,900
2019-05-281,8541,8751,8431,8759001,875
2019-05-271,9351,9381,8941,8945001,894
2019-05-241,9181,9391,8971,9351,5001,935
2019-05-231,8751,9181,8751,9188001,918
2019-05-221,8751,8751,8751,8751001,875
2019-05-211,8701,8701,8411,8623,4001,862
2019-05-201,8691,8701,8691,8707001,870
2019-05-17---1,909-1,909
2019-05-161,8691,9091,8691,9093001,909
2019-05-151,8721,9091,8721,9092,8001,909
2019-05-14---1,917-1,917
2019-05-13---1,917-1,917
2019-05-101,9171,9171,9171,9171001,917
2019-05-091,8701,9071,8671,8781,0001,878
2019-05-081,8821,8821,8821,8821001,882
2019-05-071,9221,9221,9221,9222001,922
2019-04-261,9201,9221,9191,9221,5001,922
2019-04-251,8951,9281,8841,9282,2001,928
2019-04-241,8861,8971,8841,8973001,897
2019-04-231,8581,8951,8581,8861,6001,886
2019-04-221,8541,8981,8541,8976001,897
2019-04-191,8901,8971,8561,8572,0001,857
2019-04-181,8821,8921,8241,8924,9001,892
2019-04-171,8631,8831,8331,8534,4001,853
2019-04-161,8441,8681,8441,8631,5001,863
2019-04-151,7801,8561,7801,8406,2001,840
2019-04-121,7601,7791,7601,7792,3001,779
2019-04-111,7801,7801,7591,7798,8001,779
2019-04-101,7901,8001,7201,7598,0001,759
2019-04-091,8001,8001,7991,7992001,799
2019-04-081,8011,8121,7931,8081,2001,808
2019-04-051,8001,8001,8001,8001001,800
2019-04-041,7711,8071,7711,8078001,807
2019-04-031,7711,7791,7681,7681,0001,768
2019-04-021,8091,8091,8041,8053001,805
2019-04-011,7761,7891,7641,7891,1001,789
2019-03-291,8001,8101,7831,8101,5001,810
2019-03-281,7801,8101,7701,7962,4001,796
2019-03-271,8001,8101,8001,8102,2001,810
2019-03-261,7701,7981,7581,7929001,792
2019-03-251,7421,7561,7421,7505001,750
2019-03-221,7571,7581,7571,7575001,757
2019-03-201,7401,7571,7401,7573001,757
2019-03-191,7801,7801,7291,7382,1001,738
2019-03-181,7451,7521,7401,7408001,740
2019-03-151,6701,7441,6701,7443,6001,744
2019-03-141,7101,7251,6801,6991,5001,699
2019-03-131,7151,7281,7001,7253,3001,725
2019-03-121,7401,7451,7251,7416001,741
2019-03-111,7061,7491,7001,7452,8001,745
2019-03-081,7481,7491,7081,7462,4001,746
2019-03-071,7581,7581,7571,7576001,757
2019-03-06---1,769-1,769
2019-03-051,7521,7691,7521,7693001,769
2019-03-041,7511,7701,7511,7703001,770
2019-03-011,7511,7601,7501,7602,4001,760
2019-02-281,7711,7711,7501,7701,9001,770
2019-02-271,7711,8021,7701,7851,5001,785
2019-02-261,7341,7851,7341,7854,0001,785
2019-02-251,8851,8961,8621,8643,5001,864
2019-02-221,8891,9211,8851,8855,7001,885
2019-02-211,9211,9211,9001,9201,7001,920
2019-02-201,8721,8991,8701,8991,7001,899
2019-02-191,8611,9001,8611,8921,3001,892
2019-02-181,8491,8881,8491,8883,4001,888
2019-02-151,8491,8491,8491,8497001,849
2019-02-141,8401,8491,8371,8498001,849
2019-02-131,8601,8651,8601,8604001,860
2019-02-121,8601,8741,8401,8743,2001,874
2019-02-081,8591,8781,8591,8784001,878
2019-02-071,8701,8791,8501,8509001,850
2019-02-061,8781,8781,8781,8781001,878
2019-02-051,8301,8791,8301,8791,9001,879
2019-02-041,8201,8211,8201,8212001,821
2019-02-011,8011,8201,8011,8201,2001,820
2019-01-311,7711,8321,7711,8191,5001,819
2019-01-301,8411,8411,8101,8101,2001,810
2019-01-291,8201,8381,8201,8383001,838
2019-01-281,8221,8401,8001,8401,6001,840
2019-01-251,8221,8221,8221,8225001,822
2019-01-241,8001,8221,7921,8221,1001,822
2019-01-23---1,810-1,810
2019-01-221,8101,8101,8101,8105001,810
2019-01-211,8771,8771,8411,8457001,845
2019-01-181,8531,8601,8101,8602,4001,860
2019-01-171,8501,8541,8241,8498001,849
2019-01-161,8501,8501,8231,8501,4001,850
2019-01-151,8401,8551,8401,8505001,850
2019-01-111,8501,8501,8111,8401,7001,840
2019-01-101,7601,8451,7391,8455,4001,845
2019-01-091,8001,8001,7991,8001,7001,800
2019-01-08---1,790-1,790
2019-01-071,7521,7901,7501,7905001,790
2019-01-041,7501,7501,7501,7503001,750

分割・併合履歴 ： なし