1. HOME >
  2. 株価時系列 >
  3. 3670 >
  4. 2020年

3670 協立情報通信(株) 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
2020-12-301,6921,7101,6921,7103001,710
2020-12-291,6991,7001,6901,7001,3001,700
2020-12-281,7281,7281,6701,7001,6001,700
2020-12-251,7101,7101,6951,6954001,695
2020-12-241,6881,7331,6771,7241,4001,724
2020-12-231,6901,6901,6881,6884001,688
2020-12-221,6531,7001,6531,7009001,700
2020-12-211,6851,6851,6501,6792,3001,679
2020-12-181,6721,6721,6301,6702,9001,670
2020-12-171,6301,6601,6301,6601,6001,660
2020-12-161,6251,6271,6151,6272,4001,627
2020-12-151,6301,6351,6201,6253,9001,625
2020-12-141,6351,6351,6201,6303,4001,630
2020-12-111,6301,6341,6201,6341,6001,634
2020-12-101,6301,6351,6251,6306,6001,630
2020-12-091,6251,6401,6251,6305,3001,630
2020-12-081,6161,6381,6161,6253,7001,625
2020-12-071,6401,6401,6201,6394,1001,639
2020-12-041,6831,6831,6101,6405,8001,640
2020-12-031,6801,6861,6261,67013,8001,670
2020-12-021,6751,6801,6491,6804,9001,680
2020-12-011,7451,7451,6901,7003,7001,700
2020-11-301,7301,7491,7081,74516,8001,745
2020-11-271,7961,7961,7101,7706,2001,770
2020-11-261,7901,7901,7501,7882,3001,788
2020-11-251,8351,8581,8001,8302,9001,830
2020-11-241,8351,8491,8211,8498001,849
2020-11-201,8021,8351,7851,8351,9001,835
2020-11-19---1,849-1,849
2020-11-18---1,849-1,849
2020-11-171,8121,8491,8121,8493001,849
2020-11-161,7801,8681,7801,8682,8001,868
2020-11-131,8121,8381,8121,8384001,838
2020-11-121,8521,8521,8521,8521001,852
2020-11-111,8411,8861,8411,8695001,869
2020-11-10---1,881-1,881
2020-11-09---1,881-1,881
2020-11-061,8701,8811,8291,8811,2001,881
2020-11-05---1,910-1,910
2020-11-04---1,910-1,910
2020-11-02---1,910-1,910
2020-10-30---1,910-1,910
2020-10-29---1,910-1,910
2020-10-281,9101,9101,9101,9102001,910
2020-10-27---1,905-1,905
2020-10-26---1,905-1,905
2020-10-23---1,905-1,905
2020-10-22---1,905-1,905
2020-10-211,8591,9051,8591,9058001,905
2020-10-20---1,859-1,859
2020-10-19---1,859-1,859
2020-10-161,8521,8591,8011,8591,0001,859
2020-10-15---1,880-1,880
2020-10-141,8581,8801,8581,8805001,880
2020-10-131,8581,8581,8581,8581001,858
2020-10-12---1,898-1,898
2020-10-09---1,898-1,898
2020-10-08---1,898-1,898
2020-10-071,8601,8981,8601,8983001,898
2020-10-06---1,900-1,900
2020-10-05---1,900-1,900
2020-10-02---1,900-1,900
2020-09-301,9051,9051,9001,9003001,900
2020-09-291,8771,9171,8771,9166001,916
2020-09-281,8771,8771,8771,8771001,877
2020-09-25---1,877-1,877
2020-09-24---1,877-1,877
2020-09-231,8771,8771,8771,8776001,877
2020-09-181,9001,9001,8601,8995001,899
2020-09-171,8951,9001,8551,9007001,900
2020-09-16---1,935-1,935
2020-09-15---1,935-1,935
2020-09-141,9351,9351,9351,9351001,935
2020-09-11---1,895-1,895
2020-09-101,8631,8951,8631,8953001,895
2020-09-091,8601,8901,8601,8893001,889
2020-09-08---1,900-1,900
2020-09-071,8541,9001,8541,9005001,900
2020-09-041,8391,9491,8391,9281,4001,928
2020-09-03---1,959-1,959
2020-09-021,9591,9591,9191,9595001,959
2020-09-01---1,959-1,959
2020-08-31---1,959-1,959
2020-08-281,8391,9591,8391,9595001,959
2020-08-271,9651,9651,9571,9591,0001,959
2020-08-261,9381,9761,9361,9548001,954
2020-08-25---1,978-1,978
2020-08-241,9041,9781,9041,9785001,978
2020-08-211,9561,9921,9121,9841,9001,984
2020-08-20---1,876-1,876
2020-08-191,8001,8761,8001,8767001,876
2020-08-18---1,800-1,800
2020-08-17---1,800-1,800
2020-08-14---1,800-1,800
2020-08-131,7531,8001,7281,8001,9001,800
2020-08-121,7571,7781,7571,7784001,778
2020-08-11---1,788-1,788
2020-08-07---1,788-1,788
2020-08-061,7881,7881,7881,7881001,788
2020-08-05---1,779-1,779
2020-08-041,7791,7791,7791,7791001,779
2020-08-031,7561,7561,7561,7561001,756
2020-07-311,7881,7921,7621,7627001,762
2020-07-301,7871,7891,7871,7892001,789
2020-07-29---1,787-1,787
2020-07-281,7291,7871,7291,7874001,787
2020-07-271,7631,7841,7551,7557001,755
2020-07-221,7311,7311,7311,7311001,731
2020-07-211,7651,7651,7651,7651001,765
2020-07-201,7441,7451,7241,7451,6001,745
2020-07-171,7891,7981,7491,7989001,798
2020-07-161,7891,7891,7891,7891001,789
2020-07-151,7161,7701,7161,7708001,770
2020-07-14---1,754-1,754
2020-07-131,7601,7601,7151,7541,4001,754
2020-07-101,7201,8111,7131,8021,6001,802
2020-07-091,8491,8491,7761,7762001,776
2020-07-08---1,876-1,876
2020-07-07---1,876-1,876
2020-07-06---1,876-1,876
2020-07-031,8761,8761,8761,8761001,876
2020-07-02---1,876-1,876
2020-07-01---1,876-1,876
2020-06-301,8761,8761,8761,8762001,876
2020-06-291,8691,8761,8501,8761,0001,876
2020-06-261,8081,8611,8081,8347001,834
2020-06-25---1,807-1,807
2020-06-241,7801,8071,7801,8074001,807
2020-06-23---1,817-1,817
2020-06-221,7831,8171,7751,8175001,817
2020-06-191,8131,8131,8131,8131001,813
2020-06-181,8191,8191,8161,8162001,816
2020-06-171,7901,7901,7901,7901001,790
2020-06-161,7901,8151,7901,7904001,790
2020-06-151,7991,7991,7851,7856001,785
2020-06-121,7171,7191,7001,7191,2001,719
2020-06-111,7571,7921,7561,7726001,772
2020-06-101,7681,7991,7681,7958001,795
2020-06-091,7501,7501,7381,7506001,750
2020-06-081,7441,7441,7391,7393001,739
2020-06-051,7171,7171,7171,7171001,717
2020-06-041,7591,7591,7131,7134001,713
2020-06-031,7391,7431,7391,7397001,739
2020-06-021,7051,7201,7021,7206001,720
2020-06-011,7091,7111,7001,7041,1001,704
2020-05-291,7141,7281,6981,6988001,698
2020-05-281,7001,7101,7001,7105001,710
2020-05-271,7271,7361,7011,7365001,736
2020-05-26---1,720-1,720
2020-05-251,7281,7281,7201,7206001,720
2020-05-221,7801,7801,7271,7279001,727
2020-05-211,7731,7751,7721,7756001,775
2020-05-201,7601,7601,7601,7602001,760
2020-05-191,7451,7491,7351,7499001,749
2020-05-181,7511,7521,7451,7456001,745
2020-05-151,7581,7761,7451,7741,8001,774
2020-05-141,7751,7751,7751,7751001,775
2020-05-131,7981,7991,7981,7985001,798
2020-05-121,7981,7981,7981,7981001,798
2020-05-111,7481,7901,7481,7901,0001,790
2020-05-081,7301,7311,7301,7312001,731
2020-05-07---1,743-1,743
2020-05-011,7271,7491,7231,7431,2001,743
2020-04-301,6361,7031,6361,6871,4001,687
2020-04-281,6701,6701,6471,6472001,647
2020-04-271,6291,6741,6291,6741,8001,674
2020-04-241,6611,6651,6581,6582,0001,658
2020-04-231,6611,7411,6611,7413001,741
2020-04-221,6101,6431,6101,6435001,643
2020-04-211,6561,6561,6501,6509001,650
2020-04-201,7371,7391,6631,6639001,663
2020-04-171,6791,7151,6791,6971,6001,697
2020-04-16---1,719-1,719
2020-04-151,7881,7891,7061,7191,9001,719
2020-04-141,7701,7871,7701,7807001,780
2020-04-13---1,721-1,721
2020-04-10---1,721-1,721
2020-04-091,6881,7211,6881,7212001,721
2020-04-081,6701,6881,6701,6882001,688
2020-04-071,6701,6701,6291,6656001,665
2020-04-061,6501,6501,6501,6501001,650
2020-04-03---1,688-1,688
2020-04-021,6901,6901,6501,6885001,688
2020-04-01---1,690-1,690
2020-03-31---1,690-1,690
2020-03-301,6571,6901,6571,6902001,690
2020-03-271,7431,7431,7371,7372001,737
2020-03-261,7011,7031,7011,7032001,703
2020-03-251,7761,7761,7351,7353001,735
2020-03-241,7111,7681,7111,7686001,768
2020-03-231,7801,7801,7001,7808001,780
2020-03-191,8251,8251,7051,8251,2001,825
2020-03-18---1,792-1,792
2020-03-171,7741,8141,7741,7921,3001,792
2020-03-161,8491,8491,8101,8147001,814
2020-03-131,6501,7701,6501,6891,9001,689
2020-03-121,6901,6901,6901,6901001,690
2020-03-111,8551,8551,6791,7307,4001,730
2020-03-101,6561,6961,6271,6957,0001,695
2020-03-091,7311,7311,6151,6966001,696
2020-03-061,7581,7891,7501,7749001,774
2020-03-051,8431,8601,8101,8501,6001,850
2020-03-041,8461,9031,7911,8833,5001,883
2020-03-031,9271,9271,8501,9052,5001,905
2020-03-021,9591,9881,9391,9676001,967
2020-02-281,9192,0291,8291,9993,2001,999
2020-02-271,8662,1481,8662,0596,8002,059
2020-02-261,8751,9791,8711,9616,0001,961
2020-02-251,9901,9901,9011,9551,7001,955
2020-02-211,9091,9501,9091,9508001,950
2020-02-201,9811,9811,8901,9367,3001,936
2020-02-192,0042,0242,0002,0008002,000
2020-02-182,0262,0261,9982,0131,3002,013
2020-02-172,0242,0252,0242,0253002,025
2020-02-142,0162,0211,9952,0218002,021
2020-02-13---2,005-2,005
2020-02-122,0062,0492,0052,0052,2002,005
2020-02-101,9701,9981,9701,9939001,993
2020-02-071,9981,9981,9981,9981001,998
2020-02-06---2,020-2,020
2020-02-051,9842,0201,9842,0201,0002,020
2020-02-041,9671,9671,9671,9672001,967
2020-02-031,9601,9601,9401,9401,9001,940
2020-01-311,9551,9971,9451,9849001,984
2020-01-301,9971,9971,9001,9155,0001,915
2020-01-292,0422,0422,0152,0165002,016
2020-01-282,0212,1002,0082,0581,2002,058
2020-01-272,0552,0682,0312,0432,1002,043
2020-01-242,0992,1122,0772,1121,6002,112
2020-01-232,1492,1492,1112,1111,8002,111
2020-01-222,0812,1232,0812,1235,6002,123
2020-01-212,0312,0942,0312,0735,2002,073
2020-01-201,9952,0301,9952,0301,3002,030
2020-01-172,0062,0231,9881,9885001,988
2020-01-161,9812,0151,9812,0154002,015
2020-01-152,0042,0151,9701,9751,3001,975
2020-01-142,0212,0211,9411,9534,3001,953
2020-01-102,0302,0482,0002,0352,2002,035
2020-01-091,9602,0581,9602,0152,3002,015
2020-01-081,9411,9501,9261,9439001,943
2020-01-071,9411,9601,9411,9604001,960
2020-01-061,9481,9531,9201,9531,2001,953

分割・併合履歴 ： なし