4054 日本情報クリエイト(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 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,425 | 3,490 | 3,295 | 3,325 | 232,800 | 3,325 |
| 2020-12-29 | 3,450 | 3,450 | 3,365 | 3,425 | 202,600 | 3,425 |
| 2020-12-28 | 3,330 | 3,420 | 3,255 | 3,395 | 298,000 | 3,395 |
| 2020-12-25 | 3,210 | 3,320 | 3,200 | 3,250 | 169,100 | 3,250 |
| 2020-12-24 | 3,100 | 3,280 | 3,085 | 3,280 | 229,000 | 3,280 |
| 2020-12-23 | 3,145 | 3,145 | 3,000 | 3,110 | 160,600 | 3,110 |
| 2020-12-22 | 3,170 | 3,230 | 3,000 | 3,090 | 205,100 | 3,090 |
| 2020-12-21 | 3,200 | 3,300 | 3,160 | 3,190 | 144,500 | 3,190 |
| 2020-12-18 | 3,235 | 3,330 | 3,150 | 3,195 | 233,400 | 3,195 |
| 2020-12-17 | 3,045 | 3,230 | 3,015 | 3,140 | 188,800 | 3,140 |
| 2020-12-16 | 3,265 | 3,265 | 3,030 | 3,060 | 133,900 | 3,060 |
| 2020-12-15 | 3,255 | 3,295 | 3,150 | 3,195 | 147,000 | 3,195 |
| 2020-12-14 | 3,235 | 3,350 | 3,200 | 3,295 | 185,900 | 3,295 |
| 2020-12-11 | 3,180 | 3,300 | 3,125 | 3,240 | 253,200 | 3,240 |
| 2020-12-10 | 3,100 | 3,325 | 3,060 | 3,110 | 422,200 | 3,110 |
| 2020-12-09 | 2,930 | 3,190 | 2,930 | 3,165 | 472,700 | 3,165 |
| 2020-12-08 | 2,812 | 2,988 | 2,742 | 2,935 | 321,700 | 2,935 |
| 2020-12-07 | 3,150 | 3,180 | 2,873 | 2,912 | 523,300 | 2,912 |
| 2020-12-04 | 3,410 | 3,565 | 3,250 | 3,270 | 445,500 | 3,270 |
| 2020-12-03 | 3,280 | 3,490 | 3,280 | 3,395 | 543,900 | 3,395 |
| 2020-12-02 | 3,375 | 3,530 | 3,215 | 3,310 | 624,900 | 3,310 |
| 2020-12-01 | 3,290 | 3,495 | 3,180 | 3,275 | 942,800 | 3,275 |
| 2020-11-30 | 2,800 | 3,200 | 2,791 | 3,150 | 827,800 | 3,150 |
| 2020-11-27 | 2,890 | 2,925 | 2,685 | 2,704 | 317,300 | 2,704 |
| 2020-11-26 | 5,750 | 5,960 | 5,600 | 5,660 | 186,100 | 2,830 |
| 2020-11-25 | 5,350 | 5,800 | 5,260 | 5,800 | 214,500 | 2,900 |
| 2020-11-24 | 5,280 | 5,400 | 5,080 | 5,330 | 105,500 | 2,665 |
| 2020-11-20 | 5,050 | 5,200 | 5,040 | 5,200 | 65,200 | 2,600 |
| 2020-11-19 | 5,290 | 5,290 | 5,050 | 5,090 | 119,800 | 2,545 |
| 2020-11-18 | 5,290 | 5,460 | 5,020 | 5,300 | 169,600 | 2,650 |
| 2020-11-17 | 5,620 | 5,710 | 5,280 | 5,280 | 226,500 | 2,640 |
| 2020-11-16 | 5,690 | 5,950 | 5,520 | 5,780 | 417,900 | 2,890 |
| 2020-11-13 | 5,330 | 5,490 | 5,150 | 5,290 | 164,400 | 2,645 |
| 2020-11-12 | 5,490 | 5,650 | 5,170 | 5,250 | 188,800 | 2,625 |
| 2020-11-11 | 5,050 | 5,620 | 4,995 | 5,390 | 303,200 | 2,695 |
| 2020-11-10 | 5,150 | 5,830 | 5,110 | 5,310 | 414,700 | 2,655 |
| 2020-11-09 | 5,990 | 6,200 | 5,910 | 6,050 | 391,800 | 3,025 |
| 2020-11-06 | 5,560 | 5,800 | 5,440 | 5,710 | 451,900 | 2,855 |
| 2020-11-05 | 5,060 | 5,570 | 5,030 | 5,290 | 344,700 | 2,645 |
| 2020-11-04 | 4,825 | 5,020 | 4,630 | 4,930 | 280,600 | 2,465 |
| 2020-11-02 | 4,970 | 5,020 | 4,510 | 4,615 | 352,200 | 2,307.50 |
| 2020-10-30 | 5,340 | 5,530 | 4,835 | 4,955 | 535,600 | 2,477.50 |
| 2020-10-29 | 4,840 | 4,960 | 4,605 | 4,825 | 145,500 | 2,412.50 |
| 2020-10-28 | 4,720 | 5,180 | 4,700 | 4,925 | 198,700 | 2,462.50 |
| 2020-10-27 | 4,540 | 5,020 | 4,350 | 4,760 | 539,500 | 2,380 |
| 2020-10-26 | 5,600 | 5,660 | 4,800 | 4,820 | 210,200 | 2,410 |
| 2020-10-23 | 5,550 | 5,650 | 4,885 | 5,570 | 265,900 | 2,785 |
| 2020-10-22 | 5,750 | 5,850 | 5,440 | 5,550 | 139,800 | 2,775 |
| 2020-10-21 | 6,130 | 6,350 | 5,880 | 5,900 | 119,700 | 2,950 |
| 2020-10-20 | 5,750 | 6,330 | 5,710 | 6,120 | 200,100 | 3,060 |
| 2020-10-19 | 5,960 | 6,050 | 5,550 | 5,650 | 201,700 | 2,825 |
| 2020-10-16 | 6,370 | 6,380 | 5,750 | 6,150 | 310,500 | 3,075 |
| 2020-10-15 | 6,660 | 6,770 | 6,180 | 6,510 | 349,100 | 3,255 |
| 2020-10-14 | 6,720 | 7,440 | 6,380 | 6,840 | 918,800 | 3,420 |
| 2020-10-13 | 6,090 | 7,080 | 6,090 | 6,970 | 1,235,400 | 3,485 |
| 2020-10-12 | 5,550 | 6,380 | 5,510 | 6,080 | 981,800 | 3,040 |
| 2020-10-09 | 5,100 | 5,400 | 5,090 | 5,400 | 206,900 | 2,700 |
| 2020-10-08 | 5,430 | 5,450 | 5,020 | 5,170 | 243,100 | 2,585 |
| 2020-10-07 | 5,220 | 5,410 | 5,130 | 5,280 | 328,800 | 2,640 |
| 2020-10-06 | 5,170 | 5,590 | 5,020 | 5,350 | 1,545,600 | 2,675 |
| 2020-10-05 | 4,405 | 5,070 | 4,340 | 5,070 | 1,045,500 | 2,535 |
| 2020-10-02 | 4,190 | 4,560 | 4,080 | 4,370 | 490,300 | 2,185 |
| 2020-09-30 | 4,520 | 4,525 | 4,250 | 4,250 | 293,500 | 2,125 |
| 2020-09-29 | 4,215 | 4,415 | 4,120 | 4,380 | 366,800 | 2,190 |
| 2020-09-28 | 4,500 | 4,750 | 4,060 | 4,385 | 1,087,900 | 2,192.50 |
| 2020-09-25 | 4,145 | 4,440 | 4,060 | 4,340 | 1,260,700 | 2,170 |
| 2020-09-24 | 3,655 | 4,380 | 3,595 | 3,985 | 2,202,900 | 1,992.50 |
| 2020-09-23 | 3,545 | 3,700 | 3,530 | 3,680 | 384,800 | 1,840 |
| 2020-09-18 | 3,465 | 3,555 | 3,380 | 3,490 | 301,200 | 1,745 |
| 2020-09-17 | 3,480 | 3,480 | 3,270 | 3,370 | 261,200 | 1,685 |
| 2020-09-16 | 3,670 | 3,695 | 3,265 | 3,420 | 511,700 | 1,710 |
| 2020-09-15 | 3,520 | 3,795 | 3,435 | 3,705 | 703,400 | 1,852.50 |
| 2020-09-14 | 3,240 | 3,675 | 3,230 | 3,535 | 683,200 | 1,767.50 |
| 2020-09-11 | 3,285 | 3,310 | 3,065 | 3,170 | 452,300 | 1,585 |
| 2020-09-10 | 3,800 | 3,815 | 3,235 | 3,345 | 847,400 | 1,672.50 |
| 2020-09-09 | 3,735 | 3,775 | 3,505 | 3,635 | 690,600 | 1,817.50 |
| 2020-09-08 | 3,885 | 4,010 | 3,585 | 3,875 | 1,373,900 | 1,937.50 |
| 2020-09-07 | 3,600 | 3,750 | 3,355 | 3,750 | 1,225,300 | 1,875 |
| 2020-09-04 | 3,220 | 3,495 | 3,205 | 3,410 | 624,600 | 1,705 |
| 2020-09-03 | 3,400 | 3,600 | 3,280 | 3,430 | 1,143,500 | 1,715 |
| 2020-09-02 | 3,105 | 3,720 | 3,100 | 3,225 | 2,111,100 | 1,612.50 |
| 2020-09-01 | 2,890 | 3,045 | 2,810 | 3,020 | 701,800 | 1,510 |
| 2020-08-31 | 2,654 | 2,886 | 2,575 | 2,840 | 510,800 | 1,420 |
| 2020-08-28 | 2,640 | 2,672 | 2,350 | 2,434 | 387,100 | 1,217 |
| 2020-08-27 | 2,726 | 2,925 | 2,552 | 2,605 | 853,900 | 1,302.50 |
| 2020-08-26 | 2,355 | 2,698 | 2,326 | 2,676 | 1,046,400 | 1,338 |
| 2020-08-25 | 2,474 | 2,497 | 2,246 | 2,285 | 349,500 | 1,142.50 |
| 2020-08-24 | 2,500 | 2,509 | 2,400 | 2,449 | 228,600 | 1,224.50 |
| 2020-08-21 | 2,370 | 2,500 | 2,331 | 2,419 | 511,800 | 1,209.50 |
| 2020-08-20 | 2,337 | 2,450 | 2,155 | 2,298 | 687,000 | 1,149 |
| 2020-08-19 | 2,300 | 2,320 | 2,216 | 2,287 | 417,600 | 1,143.50 |
| 2020-08-18 | 2,100 | 2,248 | 2,077 | 2,213 | 621,500 | 1,106.50 |
| 2020-08-17 | 2,077 | 2,099 | 2,040 | 2,077 | 128,600 | 1,038.50 |
| 2020-08-14 | 2,010 | 2,035 | 2,000 | 2,027 | 102,000 | 1,013.50 |
| 2020-08-13 | 2,115 | 2,150 | 2,000 | 2,014 | 306,300 | 1,007 |
| 2020-08-12 | 2,118 | 2,120 | 2,013 | 2,015 | 185,400 | 1,007.50 |
| 2020-08-11 | 2,032 | 2,198 | 1,986 | 2,088 | 505,100 | 1,044 |
| 2020-08-07 | 2,060 | 2,060 | 1,987 | 1,992 | 92,500 | 996 |
| 2020-08-06 | 2,110 | 2,150 | 2,000 | 2,018 | 233,800 | 1,009 |
| 2020-08-05 | 2,079 | 2,079 | 1,982 | 2,073 | 135,000 | 1,036.50 |
| 2020-08-04 | 2,078 | 2,145 | 1,963 | 2,029 | 361,700 | 1,014.50 |
| 2020-08-03 | 2,360 | 2,430 | 1,992 | 2,085 | 1,473,400 | 1,042.50 |
| 2020-07-31 | 2,210 | 2,480 | 2,157 | 2,310 | 3,671,200 | 1,155 |
分割・併合履歴 ： [2020-11-27]1株→2株
