4054 日本情報クリエイト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 677 | 711 | 670 | 708 | 61,200 | 708 |
| 2022-12-29 | 662 | 705 | 654 | 676 | 74,100 | 676 |
| 2022-12-28 | 668 | 668 | 641 | 660 | 90,000 | 660 |
| 2022-12-27 | 690 | 700 | 671 | 673 | 101,500 | 673 |
| 2022-12-26 | 729 | 744 | 690 | 690 | 100,800 | 690 |
| 2022-12-23 | 750 | 758 | 710 | 735 | 53,000 | 735 |
| 2022-12-22 | 773 | 776 | 750 | 760 | 73,000 | 760 |
| 2022-12-21 | 757 | 790 | 757 | 774 | 38,300 | 774 |
| 2022-12-20 | 801 | 802 | 758 | 762 | 65,700 | 762 |
| 2022-12-19 | 801 | 805 | 784 | 804 | 24,000 | 804 |
| 2022-12-16 | 810 | 817 | 800 | 805 | 38,600 | 805 |
| 2022-12-15 | 832 | 832 | 811 | 813 | 41,000 | 813 |
| 2022-12-14 | 822 | 837 | 813 | 830 | 26,600 | 830 |
| 2022-12-13 | 835 | 837 | 820 | 823 | 17,100 | 823 |
| 2022-12-12 | 829 | 835 | 822 | 835 | 12,200 | 835 |
| 2022-12-09 | 821 | 830 | 809 | 825 | 34,400 | 825 |
| 2022-12-08 | 825 | 839 | 816 | 821 | 29,300 | 821 |
| 2022-12-07 | 844 | 853 | 824 | 825 | 32,200 | 825 |
| 2022-12-06 | 879 | 879 | 847 | 856 | 34,800 | 856 |
| 2022-12-05 | 888 | 921 | 874 | 888 | 63,300 | 888 |
| 2022-12-02 | 877 | 887 | 853 | 884 | 32,800 | 884 |
| 2022-12-01 | 868 | 877 | 858 | 865 | 37,300 | 865 |
| 2022-11-30 | 860 | 868 | 839 | 843 | 34,200 | 843 |
| 2022-11-29 | 817 | 858 | 806 | 857 | 53,700 | 857 |
| 2022-11-28 | 813 | 819 | 800 | 817 | 61,400 | 817 |
| 2022-11-25 | 831 | 836 | 812 | 820 | 41,400 | 820 |
| 2022-11-24 | 810 | 845 | 810 | 835 | 66,100 | 835 |
| 2022-11-22 | 821 | 847 | 806 | 806 | 69,900 | 806 |
| 2022-11-21 | 810 | 845 | 810 | 829 | 53,700 | 829 |
| 2022-11-18 | 801 | 845 | 800 | 814 | 107,400 | 814 |
| 2022-11-17 | 751 | 800 | 751 | 800 | 139,200 | 800 |
| 2022-11-16 | 777 | 787 | 754 | 766 | 303,300 | 766 |
| 2022-11-15 | 844 | 844 | 844 | 844 | 20,200 | 844 |
| 2022-11-14 | 999 | 1,010 | 980 | 994 | 73,300 | 994 |
| 2022-11-11 | 1,023 | 1,023 | 980 | 997 | 42,200 | 997 |
| 2022-11-10 | 974 | 1,005 | 973 | 998 | 44,800 | 998 |
| 2022-11-09 | 952 | 982 | 952 | 974 | 24,900 | 974 |
| 2022-11-08 | 954 | 962 | 946 | 946 | 8,400 | 946 |
| 2022-11-07 | 960 | 969 | 952 | 960 | 9,200 | 960 |
| 2022-11-04 | 931 | 964 | 931 | 955 | 22,000 | 955 |
| 2022-11-02 | 927 | 945 | 926 | 941 | 12,000 | 941 |
| 2022-11-01 | 918 | 957 | 912 | 950 | 28,300 | 950 |
| 2022-10-31 | 926 | 940 | 912 | 918 | 19,200 | 918 |
| 2022-10-28 | 930 | 935 | 917 | 923 | 27,700 | 923 |
| 2022-10-27 | 930 | 943 | 920 | 932 | 28,100 | 932 |
| 2022-10-26 | 935 | 948 | 932 | 936 | 20,100 | 936 |
| 2022-10-25 | 919 | 949 | 913 | 936 | 22,200 | 936 |
| 2022-10-24 | 917 | 936 | 916 | 916 | 5,800 | 916 |
| 2022-10-21 | 936 | 936 | 912 | 913 | 10,800 | 913 |
| 2022-10-20 | 925 | 927 | 918 | 927 | 8,900 | 927 |
| 2022-10-19 | 930 | 938 | 922 | 930 | 15,100 | 930 |
| 2022-10-18 | 940 | 947 | 932 | 934 | 15,200 | 934 |
| 2022-10-17 | 924 | 933 | 912 | 932 | 8,600 | 932 |
| 2022-10-14 | 952 | 952 | 928 | 935 | 18,300 | 935 |
| 2022-10-13 | 945 | 945 | 922 | 922 | 14,200 | 922 |
| 2022-10-12 | 960 | 966 | 951 | 951 | 16,900 | 951 |
| 2022-10-11 | 983 | 983 | 960 | 970 | 23,000 | 970 |
| 2022-10-07 | 951 | 970 | 951 | 968 | 20,100 | 968 |
| 2022-10-06 | 956 | 974 | 947 | 956 | 27,200 | 956 |
| 2022-10-05 | 954 | 957 | 925 | 950 | 13,900 | 950 |
| 2022-10-04 | 946 | 956 | 927 | 950 | 27,800 | 950 |
| 2022-10-03 | 889 | 946 | 875 | 946 | 36,900 | 946 |
| 2022-09-30 | 890 | 903 | 871 | 888 | 36,400 | 888 |
| 2022-09-29 | 903 | 914 | 892 | 900 | 24,400 | 900 |
| 2022-09-28 | 908 | 910 | 875 | 907 | 45,100 | 907 |
| 2022-09-27 | 915 | 920 | 901 | 903 | 24,100 | 903 |
| 2022-09-26 | 916 | 922 | 895 | 900 | 45,100 | 900 |
| 2022-09-22 | 957 | 958 | 931 | 942 | 27,600 | 942 |
| 2022-09-21 | 971 | 990 | 944 | 957 | 36,700 | 957 |
| 2022-09-20 | 970 | 981 | 954 | 981 | 32,100 | 981 |
| 2022-09-16 | 995 | 995 | 951 | 970 | 38,700 | 970 |
| 2022-09-15 | 1,013 | 1,013 | 987 | 988 | 39,500 | 988 |
| 2022-09-14 | 987 | 1,012 | 981 | 1,012 | 30,100 | 1,012 |
| 2022-09-13 | 1,013 | 1,023 | 1,001 | 1,020 | 22,500 | 1,020 |
| 2022-09-12 | 1,010 | 1,026 | 1,000 | 1,023 | 34,200 | 1,023 |
| 2022-09-09 | 975 | 1,005 | 973 | 1,004 | 54,800 | 1,004 |
| 2022-09-08 | 975 | 982 | 950 | 960 | 34,400 | 960 |
| 2022-09-07 | 992 | 992 | 945 | 960 | 80,200 | 960 |
| 2022-09-06 | 995 | 1,004 | 985 | 1,000 | 37,500 | 1,000 |
| 2022-09-05 | 1,007 | 1,007 | 983 | 1,003 | 47,000 | 1,003 |
| 2022-09-02 | 1,055 | 1,055 | 1,001 | 1,007 | 47,900 | 1,007 |
| 2022-09-01 | 1,009 | 1,066 | 1,009 | 1,050 | 106,000 | 1,050 |
| 2022-08-31 | 1,016 | 1,023 | 1,010 | 1,013 | 21,500 | 1,013 |
| 2022-08-30 | 1,006 | 1,034 | 1,006 | 1,034 | 47,000 | 1,034 |
| 2022-08-29 | 980 | 1,005 | 971 | 998 | 69,800 | 998 |
| 2022-08-26 | 1,043 | 1,048 | 1,010 | 1,021 | 59,500 | 1,021 |
| 2022-08-25 | 1,024 | 1,042 | 1,021 | 1,041 | 56,800 | 1,041 |
| 2022-08-24 | 1,032 | 1,032 | 1,011 | 1,020 | 49,500 | 1,020 |
| 2022-08-23 | 1,011 | 1,035 | 1,006 | 1,031 | 60,900 | 1,031 |
| 2022-08-22 | 1,040 | 1,040 | 1,010 | 1,013 | 125,700 | 1,013 |
| 2022-08-19 | 1,107 | 1,118 | 1,041 | 1,059 | 290,300 | 1,059 |
| 2022-08-18 | 1,131 | 1,158 | 1,104 | 1,118 | 128,600 | 1,118 |
| 2022-08-17 | 1,119 | 1,178 | 1,033 | 1,152 | 328,900 | 1,152 |
| 2022-08-16 | 1,247 | 1,247 | 1,152 | 1,165 | 378,100 | 1,165 |
| 2022-08-15 | 1,089 | 1,101 | 1,052 | 1,084 | 150,900 | 1,084 |
| 2022-08-12 | 993 | 1,044 | 993 | 1,044 | 66,900 | 1,044 |
| 2022-08-10 | 1,000 | 1,003 | 981 | 987 | 27,100 | 987 |
| 2022-08-09 | 1,011 | 1,015 | 1,000 | 1,005 | 17,100 | 1,005 |
| 2022-08-08 | 997 | 1,017 | 970 | 1,012 | 50,900 | 1,012 |
| 2022-08-05 | 1,023 | 1,024 | 980 | 999 | 40,200 | 999 |
| 2022-08-04 | 1,015 | 1,026 | 1,006 | 1,023 | 21,100 | 1,023 |
| 2022-08-03 | 995 | 1,023 | 995 | 1,003 | 23,600 | 1,003 |
| 2022-08-02 | 1,025 | 1,042 | 989 | 995 | 60,500 | 995 |
| 2022-08-01 | 1,035 | 1,090 | 1,015 | 1,045 | 70,800 | 1,045 |
| 2022-07-29 | 995 | 1,070 | 995 | 1,045 | 88,800 | 1,045 |
| 2022-07-28 | 1,000 | 1,055 | 986 | 995 | 81,300 | 995 |
| 2022-07-27 | 1,002 | 1,005 | 956 | 979 | 38,500 | 979 |
| 2022-07-26 | 965 | 1,010 | 929 | 1,005 | 67,200 | 1,005 |
| 2022-07-25 | 965 | 971 | 935 | 957 | 28,000 | 957 |
| 2022-07-22 | 960 | 998 | 960 | 988 | 52,300 | 988 |
| 2022-07-21 | 941 | 999 | 941 | 965 | 77,600 | 965 |
| 2022-07-20 | 900 | 941 | 881 | 936 | 65,700 | 936 |
| 2022-07-19 | 891 | 891 | 860 | 880 | 15,800 | 880 |
| 2022-07-15 | 891 | 893 | 856 | 876 | 43,200 | 876 |
| 2022-07-14 | 880 | 900 | 869 | 884 | 80,800 | 884 |
| 2022-07-13 | 889 | 902 | 872 | 899 | 44,200 | 899 |
| 2022-07-12 | 943 | 943 | 891 | 893 | 73,500 | 893 |
| 2022-07-11 | 930 | 972 | 930 | 937 | 40,400 | 937 |
| 2022-07-08 | 951 | 952 | 923 | 933 | 43,600 | 933 |
| 2022-07-07 | 989 | 989 | 947 | 965 | 25,700 | 965 |
| 2022-07-06 | 952 | 985 | 945 | 968 | 34,900 | 968 |
| 2022-07-05 | 900 | 985 | 898 | 953 | 133,000 | 953 |
| 2022-07-04 | 901 | 924 | 888 | 898 | 96,000 | 898 |
| 2022-07-01 | 973 | 973 | 904 | 927 | 56,700 | 927 |
| 2022-06-30 | 978 | 981 | 942 | 944 | 51,700 | 944 |
| 2022-06-29 | 957 | 979 | 937 | 965 | 55,200 | 965 |
| 2022-06-28 | 1,010 | 1,010 | 972 | 983 | 62,900 | 983 |
| 2022-06-27 | 1,050 | 1,055 | 1,018 | 1,020 | 30,600 | 1,020 |
| 2022-06-24 | 1,050 | 1,073 | 1,038 | 1,042 | 56,600 | 1,042 |
| 2022-06-23 | 1,039 | 1,053 | 1,032 | 1,041 | 19,400 | 1,041 |
| 2022-06-22 | 1,086 | 1,086 | 1,037 | 1,047 | 73,400 | 1,047 |
| 2022-06-21 | 1,072 | 1,125 | 1,071 | 1,116 | 25,600 | 1,116 |
| 2022-06-20 | 1,137 | 1,150 | 1,072 | 1,098 | 21,000 | 1,098 |
| 2022-06-17 | 1,093 | 1,140 | 1,033 | 1,086 | 52,700 | 1,086 |
| 2022-06-16 | 1,180 | 1,181 | 1,108 | 1,110 | 19,400 | 1,110 |
| 2022-06-15 | 1,219 | 1,219 | 1,127 | 1,150 | 25,500 | 1,150 |
| 2022-06-14 | 1,127 | 1,170 | 1,127 | 1,160 | 28,500 | 1,160 |
| 2022-06-13 | 1,161 | 1,173 | 1,129 | 1,151 | 18,400 | 1,151 |
| 2022-06-10 | 1,219 | 1,228 | 1,205 | 1,212 | 16,600 | 1,212 |
| 2022-06-09 | 1,180 | 1,245 | 1,179 | 1,232 | 35,000 | 1,232 |
| 2022-06-08 | 1,181 | 1,214 | 1,179 | 1,191 | 21,600 | 1,191 |
| 2022-06-07 | 1,220 | 1,224 | 1,180 | 1,190 | 29,200 | 1,190 |
| 2022-06-06 | 1,204 | 1,232 | 1,192 | 1,221 | 56,400 | 1,221 |
| 2022-06-03 | 1,263 | 1,306 | 1,263 | 1,294 | 18,600 | 1,294 |
| 2022-06-02 | 1,257 | 1,295 | 1,242 | 1,269 | 22,000 | 1,269 |
| 2022-06-01 | 1,340 | 1,429 | 1,259 | 1,279 | 101,100 | 1,279 |
| 2022-05-31 | 1,360 | 1,366 | 1,281 | 1,342 | 38,300 | 1,342 |
| 2022-05-30 | 1,420 | 1,438 | 1,365 | 1,374 | 59,100 | 1,374 |
| 2022-05-27 | 1,436 | 1,470 | 1,374 | 1,410 | 93,100 | 1,410 |
| 2022-05-26 | 1,347 | 1,421 | 1,331 | 1,408 | 93,200 | 1,408 |
| 2022-05-25 | 1,345 | 1,366 | 1,322 | 1,328 | 36,000 | 1,328 |
| 2022-05-24 | 1,400 | 1,449 | 1,345 | 1,345 | 131,600 | 1,345 |
| 2022-05-23 | 1,321 | 1,450 | 1,321 | 1,402 | 214,000 | 1,402 |
| 2022-05-20 | 1,178 | 1,323 | 1,178 | 1,323 | 125,400 | 1,323 |
| 2022-05-19 | 1,179 | 1,202 | 1,168 | 1,178 | 39,200 | 1,178 |
| 2022-05-18 | 1,144 | 1,249 | 1,143 | 1,209 | 122,500 | 1,209 |
| 2022-05-17 | 1,097 | 1,144 | 1,070 | 1,144 | 93,600 | 1,144 |
| 2022-05-16 | 1,023 | 1,098 | 996 | 1,098 | 143,700 | 1,098 |
| 2022-05-13 | 1,128 | 1,197 | 1,079 | 1,173 | 55,100 | 1,173 |
| 2022-05-12 | 1,105 | 1,105 | 1,015 | 1,038 | 25,600 | 1,038 |
| 2022-05-11 | 1,172 | 1,172 | 1,084 | 1,112 | 26,300 | 1,112 |
| 2022-05-10 | 1,100 | 1,142 | 1,051 | 1,142 | 25,800 | 1,142 |
| 2022-05-09 | 1,185 | 1,185 | 1,104 | 1,104 | 37,900 | 1,104 |
| 2022-05-06 | 1,207 | 1,207 | 1,170 | 1,185 | 15,400 | 1,185 |
| 2022-05-02 | 1,176 | 1,227 | 1,154 | 1,207 | 28,800 | 1,207 |
| 2022-04-28 | 1,200 | 1,215 | 1,146 | 1,191 | 60,900 | 1,191 |
| 2022-04-27 | 1,247 | 1,272 | 1,206 | 1,232 | 63,700 | 1,232 |
| 2022-04-26 | 1,220 | 1,349 | 1,190 | 1,277 | 341,400 | 1,277 |
| 2022-04-25 | 1,055 | 1,129 | 1,014 | 1,115 | 48,600 | 1,115 |
| 2022-04-22 | 1,103 | 1,117 | 1,065 | 1,092 | 21,100 | 1,092 |
| 2022-04-21 | 1,106 | 1,130 | 1,090 | 1,114 | 11,100 | 1,114 |
| 2022-04-20 | 1,133 | 1,133 | 1,089 | 1,089 | 18,500 | 1,089 |
| 2022-04-19 | 1,149 | 1,149 | 1,110 | 1,130 | 26,300 | 1,130 |
| 2022-04-18 | 1,199 | 1,199 | 1,135 | 1,149 | 22,200 | 1,149 |
| 2022-04-15 | 1,236 | 1,236 | 1,160 | 1,165 | 28,500 | 1,165 |
| 2022-04-14 | 1,250 | 1,250 | 1,200 | 1,217 | 33,300 | 1,217 |
| 2022-04-13 | 1,152 | 1,198 | 1,152 | 1,190 | 23,500 | 1,190 |
| 2022-04-12 | 1,169 | 1,215 | 1,112 | 1,141 | 43,700 | 1,141 |
| 2022-04-11 | 1,177 | 1,244 | 1,177 | 1,210 | 40,300 | 1,210 |
| 2022-04-08 | 1,299 | 1,299 | 1,153 | 1,235 | 82,800 | 1,235 |
| 2022-04-07 | 1,263 | 1,305 | 1,246 | 1,269 | 62,300 | 1,269 |
| 2022-04-06 | 1,226 | 1,300 | 1,196 | 1,275 | 72,900 | 1,275 |
| 2022-04-05 | 1,266 | 1,307 | 1,229 | 1,260 | 54,800 | 1,260 |
| 2022-04-04 | 1,305 | 1,343 | 1,244 | 1,265 | 84,100 | 1,265 |
| 2022-04-01 | 1,244 | 1,315 | 1,210 | 1,265 | 105,800 | 1,265 |
| 2022-03-31 | 1,200 | 1,274 | 1,144 | 1,260 | 60,700 | 1,260 |
| 2022-03-30 | 1,210 | 1,278 | 1,193 | 1,227 | 110,700 | 1,227 |
| 2022-03-29 | 1,067 | 1,249 | 1,026 | 1,180 | 197,600 | 1,180 |
| 2022-03-28 | 1,055 | 1,055 | 1,007 | 1,007 | 35,000 | 1,007 |
| 2022-03-25 | 1,089 | 1,098 | 1,054 | 1,068 | 40,000 | 1,068 |
| 2022-03-24 | 1,003 | 1,092 | 1,001 | 1,088 | 48,300 | 1,088 |
| 2022-03-23 | 1,049 | 1,089 | 1,027 | 1,033 | 48,300 | 1,033 |
| 2022-03-22 | 1,070 | 1,080 | 1,005 | 1,038 | 58,700 | 1,038 |
| 2022-03-18 | 1,046 | 1,079 | 1,023 | 1,065 | 34,300 | 1,065 |
| 2022-03-17 | 1,028 | 1,073 | 1,010 | 1,046 | 70,800 | 1,046 |
| 2022-03-16 | 925 | 1,020 | 925 | 1,009 | 90,600 | 1,009 |
| 2022-03-15 | 928 | 935 | 893 | 925 | 22,500 | 925 |
| 2022-03-14 | 980 | 1,001 | 910 | 923 | 67,000 | 923 |
| 2022-03-11 | 946 | 980 | 934 | 956 | 110,100 | 956 |
| 2022-03-10 | 880 | 957 | 866 | 955 | 170,900 | 955 |
| 2022-03-09 | 834 | 853 | 776 | 838 | 94,700 | 838 |
| 2022-03-08 | 763 | 838 | 755 | 804 | 110,500 | 804 |
| 2022-03-07 | 770 | 790 | 753 | 778 | 50,600 | 778 |
| 2022-03-04 | 795 | 802 | 759 | 781 | 40,100 | 781 |
| 2022-03-03 | 830 | 858 | 791 | 795 | 84,800 | 795 |
| 2022-03-02 | 812 | 839 | 799 | 820 | 43,000 | 820 |
| 2022-03-01 | 761 | 839 | 758 | 820 | 68,200 | 820 |
| 2022-02-28 | 744 | 784 | 744 | 776 | 51,500 | 776 |
| 2022-02-25 | 733 | 773 | 722 | 773 | 88,200 | 773 |
| 2022-02-24 | 702 | 737 | 694 | 703 | 67,600 | 703 |
| 2022-02-22 | 703 | 747 | 703 | 718 | 61,100 | 718 |
| 2022-02-21 | 764 | 764 | 707 | 729 | 108,100 | 729 |
| 2022-02-18 | 736 | 771 | 700 | 768 | 51,300 | 768 |
| 2022-02-17 | 800 | 800 | 730 | 750 | 66,900 | 750 |
| 2022-02-16 | 800 | 810 | 781 | 790 | 41,400 | 790 |
| 2022-02-15 | 839 | 839 | 761 | 779 | 65,600 | 779 |
| 2022-02-14 | 844 | 846 | 804 | 810 | 89,900 | 810 |
| 2022-02-10 | 876 | 892 | 865 | 887 | 42,200 | 887 |
| 2022-02-09 | 826 | 862 | 825 | 861 | 41,100 | 861 |
| 2022-02-08 | 820 | 847 | 820 | 830 | 38,100 | 830 |
| 2022-02-07 | 837 | 850 | 813 | 835 | 44,800 | 835 |
| 2022-02-04 | 825 | 857 | 823 | 849 | 45,800 | 849 |
| 2022-02-03 | 829 | 845 | 822 | 844 | 46,400 | 844 |
| 2022-02-02 | 831 | 855 | 820 | 855 | 43,300 | 855 |
| 2022-02-01 | 815 | 855 | 802 | 816 | 65,700 | 816 |
| 2022-01-31 | 798 | 823 | 797 | 808 | 46,300 | 808 |
| 2022-01-28 | 809 | 817 | 777 | 786 | 58,400 | 786 |
| 2022-01-27 | 883 | 884 | 805 | 807 | 121,500 | 807 |
| 2022-01-26 | 857 | 898 | 856 | 898 | 68,300 | 898 |
| 2022-01-25 | 870 | 889 | 831 | 844 | 77,200 | 844 |
| 2022-01-24 | 854 | 885 | 842 | 885 | 30,000 | 885 |
| 2022-01-21 | 855 | 875 | 834 | 875 | 64,600 | 875 |
| 2022-01-20 | 851 | 885 | 846 | 885 | 54,300 | 885 |
| 2022-01-19 | 906 | 922 | 851 | 866 | 134,900 | 866 |
| 2022-01-18 | 927 | 956 | 915 | 925 | 64,300 | 925 |
| 2022-01-17 | 943 | 955 | 916 | 931 | 36,100 | 931 |
| 2022-01-14 | 948 | 948 | 906 | 928 | 85,700 | 928 |
| 2022-01-13 | 970 | 983 | 946 | 960 | 48,700 | 960 |
| 2022-01-12 | 958 | 988 | 958 | 985 | 45,700 | 985 |
| 2022-01-11 | 957 | 961 | 920 | 941 | 70,200 | 941 |
| 2022-01-07 | 945 | 968 | 930 | 957 | 103,100 | 957 |
| 2022-01-06 | 956 | 956 | 920 | 930 | 148,700 | 930 |
| 2022-01-05 | 1,033 | 1,033 | 924 | 971 | 296,500 | 971 |
| 2022-01-04 | 1,069 | 1,069 | 1,024 | 1,030 | 91,500 | 1,030 |
分割・併合履歴 ： [2020-11-27]1株→2株
