4054 日本情報クリエイト(株) 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	719	719	705	707	19,000	707
2023-12-28	698	720	690	720	40,500	720
2023-12-27	680	699	679	699	37,600	699
2023-12-26	692	700	680	681	42,200	681
2023-12-25	704	710	687	688	24,900	688
2023-12-22	710	714	700	702	29,200	702
2023-12-21	699	709	691	709	27,000	709
2023-12-20	713	722	698	701	58,900	701
2023-12-19	684	711	684	709	59,100	709
2023-12-18	677	683	665	680	22,600	680
2023-12-15	678	684	669	674	23,600	674
2023-12-14	697	707	666	669	69,700	669
2023-12-13	699	704	693	695	40,600	695
2023-12-12	710	713	690	695	36,400	695
2023-12-11	687	711	687	710	56,200	710
2023-12-08	686	694	684	687	25,900	687
2023-12-07	701	701	685	693	39,400	693
2023-12-06	700	704	692	702	28,100	702
2023-12-05	704	707	694	697	36,900	697
2023-12-04	704	719	700	708	22,400	708
2023-12-01	724	724	696	708	66,300	708
2023-11-30	730	736	721	727	24,300	727
2023-11-29	718	738	718	734	28,400	734
2023-11-28	745	745	718	722	65,600	722
2023-11-27	730	751	730	747	61,700	747
2023-11-24	718	740	716	723	69,500	723
2023-11-22	733	733	707	710	116,800	710
2023-11-21	775	775	733	745	80,900	745
2023-11-20	777	811	755	771	107,300	771
2023-11-17	865	883	763	771	237,700	771
2023-11-16	831	895	822	870	102,800	870
2023-11-15	742	842	711	840	136,100	840
2023-11-14	825	842	821	824	35,000	824
2023-11-13	869	870	824	824	59,900	824
2023-11-10	869	869	840	854	59,000	854
2023-11-09	836	869	832	869	78,400	869
2023-11-08	820	856	811	851	61,600	851
2023-11-07	825	827	810	820	19,800	820
2023-11-06	795	830	795	827	49,300	827
2023-11-02	782	796	757	795	36,400	795
2023-11-01	787	795	769	780	40,600	780
2023-10-31	780	789	759	785	42,000	785
2023-10-30	774	809	774	785	53,600	785
2023-10-27	807	815	780	789	60,800	789
2023-10-26	823	835	791	807	78,300	807
2023-10-25	807	842	793	838	71,800	838
2023-10-24	757	800	746	799	79,000	799
2023-10-23	767	781	747	760	60,600	760
2023-10-20	753	775	735	775	99,300	775
2023-10-19	723	787	714	756	226,700	756
2023-10-18	717	728	696	728	36,700	728
2023-10-17	692	710	692	707	34,200	707
2023-10-16	685	705	676	682	44,100	682
2023-10-13	697	697	682	687	33,700	687
2023-10-12	697	701	679	697	56,100	697
2023-10-11	701	714	686	700	66,300	700
2023-10-10	717	735	695	701	69,100	701
2023-10-06	701	706	673	702	87,700	702
2023-10-05	711	727	701	704	71,300	704
2023-10-04	732	741	714	714	31,800	714
2023-10-03	779	780	739	745	63,000	745
2023-10-02	786	796	775	784	51,200	784
2023-09-29	793	800	768	771	75,000	771
2023-09-28	837	844	787	788	93,300	788
2023-09-27	852	857	829	837	42,500	837
2023-09-26	887	888	860	867	31,500	867
2023-09-25	880	894	874	887	16,600	887
2023-09-22	853	894	853	887	23,400	887
2023-09-21	896	896	848	855	60,000	855
2023-09-20	920	920	904	907	12,400	907
2023-09-19	919	922	892	922	24,200	922
2023-09-15	918	923	903	923	28,100	923
2023-09-14	905	918	905	907	11,800	907
2023-09-13	899	925	891	905	33,800	905
2023-09-12	887	909	887	899	27,800	899
2023-09-11	950	962	885	885	63,800	885
2023-09-08	957	963	948	952	27,000	952
2023-09-07	947	971	935	971	34,900	971
2023-09-06	939	960	927	947	37,800	947
2023-09-05	953	953	916	942	80,400	942
2023-09-04	938	962	932	959	33,100	959
2023-09-01	929	932	911	931	25,000	931
2023-08-31	928	941	923	929	19,100	929
2023-08-30	956	958	931	931	25,300	931
2023-08-29	933	966	933	958	23,900	958
2023-08-28	970	974	929	937	38,900	937
2023-08-25	958	994	948	970	58,700	970
2023-08-24	981	981	946	971	43,100	971
2023-08-23	935	973	934	963	94,000	963
2023-08-22	904	939	902	934	91,200	934
2023-08-21	861	879	854	867	16,700	867
2023-08-18	862	869	847	868	34,400	868
2023-08-17	864	885	851	875	23,500	875
2023-08-16	915	915	855	860	62,900	860
2023-08-15	909	924	895	914	37,100	914
2023-08-14	854	909	854	909	107,100	909
2023-08-10	840	842	831	839	19,600	839
2023-08-09	817	842	817	840	15,100	840
2023-08-08	858	859	825	830	28,400	830
2023-08-07	843	867	830	867	21,400	867
2023-08-04	819	846	819	846	5,600	846
2023-08-03	841	841	826	830	13,000	830
2023-08-02	850	850	838	848	11,500	848
2023-08-01	838	856	822	851	23,600	851
2023-07-31	842	842	818	832	28,400	832
2023-07-28	814	835	809	830	27,200	830
2023-07-27	809	824	803	817	17,900	817
2023-07-26	819	819	803	816	25,100	816
2023-07-25	832	833	806	828	35,100	828
2023-07-24	862	864	830	832	38,300	832
2023-07-21	916	916	851	862	62,000	862
2023-07-20	923	927	908	908	11,400	908
2023-07-19	910	929	907	929	21,800	929
2023-07-18	909	944	900	901	40,700	901
2023-07-14	900	907	886	904	15,700	904
2023-07-13	885	901	882	891	24,100	891
2023-07-12	903	903	884	884	23,900	884
2023-07-11	880	917	880	897	37,700	897
2023-07-10	903	917	875	875	60,000	875
2023-07-07	862	906	845	903	79,800	903
2023-07-06	842	867	838	862	29,300	862
2023-07-05	853	858	840	845	19,500	845
2023-07-04	816	855	815	854	48,400	854
2023-07-03	807	831	807	816	24,400	816
2023-06-30	848	859	802	810	29,100	810
2023-06-29	820	853	815	834	57,700	834
2023-06-28	800	828	796	815	37,700	815
2023-06-27	798	798	771	797	26,700	797
2023-06-26	827	830	795	797	42,000	797
2023-06-23	812	844	802	822	45,500	822
2023-06-22	830	830	797	797	78,000	797
2023-06-21	838	880	830	845	55,000	845
2023-06-20	844	844	808	838	32,400	838
2023-06-19	797	845	785	838	85,100	838
2023-06-16	751	798	751	798	45,400	798
2023-06-15	772	772	749	750	23,200	750
2023-06-14	780	785	760	777	22,000	777
2023-06-13	794	796	765	776	29,500	776
2023-06-12	760	800	759	794	70,200	794
2023-06-09	790	810	763	765	51,900	765
2023-06-08	777	817	776	790	75,900	790
2023-06-07	786	787	759	772	46,200	772
2023-06-06	743	805	741	786	130,400	786
2023-06-05	739	775	733	740	78,100	740
2023-06-02	720	730	704	730	64,600	730
2023-06-01	692	740	687	719	92,600	719
2023-05-31	671	689	669	677	31,300	677
2023-05-30	666	676	655	675	21,800	675
2023-05-29	663	671	656	666	13,800	666
2023-05-26	675	678	660	660	24,700	660
2023-05-25	689	690	668	676	20,500	676
2023-05-24	691	695	685	689	10,300	689
2023-05-23	702	712	692	692	24,400	692
2023-05-22	692	707	685	699	26,100	699
2023-05-19	692	704	680	686	27,600	686
2023-05-18	699	699	675	682	28,400	682
2023-05-17	712	712	686	695	17,200	695
2023-05-16	704	725	680	714	67,100	714
2023-05-15	717	729	707	720	23,400	720
2023-05-12	724	731	712	712	16,700	712
2023-05-11	739	749	725	736	15,400	736
2023-05-10	724	745	717	740	35,100	740
2023-05-09	714	734	712	724	21,400	724
2023-05-08	724	735	713	713	15,600	713
2023-05-02	722	727	704	726	17,300	726
2023-05-01	742	742	705	710	14,100	710
2023-04-28	730	733	717	727	25,800	727
2023-04-27	686	736	686	725	47,400	725
2023-04-26	699	704	685	692	49,600	692
2023-04-25	722	722	693	708	46,400	708
2023-04-24	749	752	732	735	36,000	735
2023-04-21	815	815	758	758	78,900	758
2023-04-20	808	823	807	815	33,900	815
2023-04-19	795	810	789	810	19,300	810
2023-04-18	781	805	781	795	37,300	795
2023-04-17	780	792	740	781	41,100	781
2023-04-14	792	798	778	778	48,700	778
2023-04-13	760	786	756	784	35,300	784
2023-04-12	758	767	751	760	24,100	760
2023-04-11	760	765	756	756	29,100	756
2023-04-10	739	764	735	758	48,200	758
2023-04-07	716	735	703	730	39,800	730
2023-04-06	716	721	700	721	33,900	721
2023-04-05	711	714	697	714	22,200	714
2023-04-04	711	719	699	711	23,800	711
2023-04-03	695	722	695	713	62,300	713
2023-03-31	700	710	691	694	29,500	694
2023-03-30	701	701	688	699	31,500	699
2023-03-29	692	702	684	697	28,500	697
2023-03-28	710	714	687	693	44,700	693
2023-03-27	728	729	706	709	54,400	709
2023-03-24	712	733	707	731	77,200	731
2023-03-23	665	718	657	717	97,500	717
2023-03-22	646	667	646	666	13,000	666
2023-03-20	670	670	640	640	30,600	640
2023-03-17	637	669	633	666	30,500	666
2023-03-16	641	641	619	635	50,900	635
2023-03-15	664	664	642	651	37,000	651
2023-03-14	654	660	644	650	53,800	650
2023-03-13	672	672	647	657	44,700	657
2023-03-10	691	695	668	680	58,600	680
2023-03-09	705	705	680	692	47,100	692
2023-03-08	666	699	665	699	42,800	699
2023-03-07	684	690	663	665	44,700	665
2023-03-06	690	695	684	688	36,200	688
2023-03-03	690	695	688	691	23,100	691
2023-03-02	700	705	691	694	11,300	694
2023-03-01	700	701	686	701	24,700	701
2023-02-28	701	719	700	702	25,500	702
2023-02-27	709	717	694	705	44,100	705
2023-02-24	712	721	710	715	15,700	715
2023-02-22	718	740	717	717	16,000	717
2023-02-21	730	744	719	729	46,300	729
2023-02-20	748	757	715	735	78,600	735
2023-02-17	709	763	705	750	66,200	750
2023-02-16	683	729	682	720	69,200	720
2023-02-15	670	712	669	682	145,800	682
2023-02-14	731	732	714	720	29,300	720
2023-02-13	735	741	706	732	32,200	732
2023-02-10	744	747	738	739	13,600	739
2023-02-09	751	755	737	755	15,800	755
2023-02-08	755	757	743	754	12,300	754
2023-02-07	745	760	739	757	17,900	757
2023-02-06	757	770	750	751	27,000	751
2023-02-03	778	778	750	756	25,100	756
2023-02-02	790	790	763	779	17,800	779
2023-02-01	781	792	775	785	15,600	785
2023-01-31	761	788	761	784	16,500	784
2023-01-30	772	790	761	763	16,700	763
2023-01-27	789	792	767	772	18,500	772
2023-01-26	769	789	769	789	16,300	789
2023-01-25	774	782	760	771	15,000	771
2023-01-24	782	782	763	768	15,200	768
2023-01-23	754	779	749	778	43,400	778
2023-01-20	725	748	720	748	15,400	748
2023-01-19	736	741	724	732	6,400	732
2023-01-18	745	755	733	745	9,800	745
2023-01-17	735	746	728	746	19,000	746
2023-01-16	715	747	715	735	22,600	735
2023-01-13	730	731	714	719	18,600	719
2023-01-12	741	760	728	730	26,000	730
2023-01-11	732	744	726	737	21,200	737
2023-01-10	704	735	693	735	60,300	735
2023-01-06	710	710	700	704	13,800	704
2023-01-05	720	720	702	710	20,400	710
2023-01-04	703	720	692	709	34,600	709

分割・併合履歴： [2020-11-27]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