協立情報通信(3670)の株価時系列情報
協立情報通信(3670)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,736 | 1,736 | 1,721 | 1,721 | 2,100 |
| 2024/04/18 | 1,789 | 1,789 | 1,730 | 1,770 | 2,500 |
| 2024/04/16 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2024/04/10 | 1,726 | 1,736 | 1,726 | 1,736 | 700 |
| 2024/04/09 | 1,744 | 1,760 | 1,744 | 1,760 | 600 |
| 2024/04/08 | 1,710 | 1,745 | 1,710 | 1,745 | 3,200 |
| 2024/04/05 | 1,720 | 1,720 | 1,717 | 1,717 | 1,000 |
| 2024/04/03 | 1,760 | 1,760 | 1,720 | 1,720 | 1,600 |
| 2024/04/02 | 1,777 | 1,777 | 1,760 | 1,760 | 400 |
| 2024/04/01 | 1,737 | 1,777 | 1,737 | 1,763 | 2,100 |
| 2024/03/29 | 1,755 | 1,777 | 1,755 | 1,777 | 800 |
| 2024/03/28 | 1,675 | 1,790 | 1,666 | 1,758 | 4,400 |
| 2024/03/27 | 1,850 | 1,850 | 1,815 | 1,850 | 1,900 |
| 2024/03/26 | 1,795 | 1,850 | 1,795 | 1,850 | 1,400 |
| 2024/03/25 | 1,788 | 1,842 | 1,788 | 1,800 | 2,800 |
| 2024/03/22 | 1,790 | 1,837 | 1,790 | 1,825 | 1,300 |
| 2024/03/21 | 1,803 | 1,805 | 1,790 | 1,790 | 1,000 |
| 2024/03/19 | 1,781 | 1,800 | 1,781 | 1,786 | 700 |
| 2024/03/18 | 1,780 | 1,799 | 1,779 | 1,799 | 300 |
| 2024/03/15 | 1,751 | 1,779 | 1,751 | 1,779 | 1,100 |
| 2024/03/14 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2024/03/13 | 1,780 | 1,780 | 1,751 | 1,751 | 200 |
| 2024/03/12 | 1,750 | 1,790 | 1,750 | 1,780 | 1,200 |
| 2024/03/11 | 1,771 | 1,771 | 1,750 | 1,750 | 1,900 |
| 2024/03/08 | 1,770 | 1,770 | 1,770 | 1,770 | 800 |
| 2024/03/07 | 1,770 | 1,772 | 1,770 | 1,772 | 200 |
| 2024/03/06 | 1,781 | 1,781 | 1,767 | 1,767 | 300 |
| 2024/03/05 | 1,829 | 1,829 | 1,821 | 1,821 | 200 |
| 2024/03/04 | 1,792 | 1,829 | 1,792 | 1,829 | 1,000 |
| 2024/03/01 | 1,794 | 1,833 | 1,787 | 1,787 | 2,700 |
| 2024/02/29 | 1,802 | 1,834 | 1,783 | 1,834 | 1,500 |
| 2024/02/28 | 1,838 | 1,838 | 1,760 | 1,802 | 2,500 |
| 2024/02/27 | 1,738 | 1,854 | 1,738 | 1,845 | 2,700 |
| 2024/02/26 | 1,721 | 1,721 | 1,721 | 1,721 | 200 |
| 2024/02/22 | 1,738 | 1,738 | 1,720 | 1,720 | 400 |
| 2024/02/21 | 1,720 | 1,744 | 1,720 | 1,744 | 600 |
| 2024/02/20 | 1,723 | 1,728 | 1,720 | 1,720 | 500 |
| 2024/02/19 | 1,736 | 1,736 | 1,695 | 1,695 | 1,300 |
| 2024/02/16 | 1,702 | 1,702 | 1,674 | 1,697 | 500 |
| 2024/02/15 | 1,715 | 1,715 | 1,710 | 1,710 | 800 |
| 2024/02/14 | 1,713 | 1,748 | 1,712 | 1,748 | 800 |
| 2024/02/13 | 1,730 | 1,744 | 1,706 | 1,744 | 900 |
| 2024/02/09 | 1,810 | 1,810 | 1,770 | 1,770 | 400 |
| 2024/02/08 | 1,855 | 1,855 | 1,730 | 1,730 | 1,800 |
| 2024/02/07 | 1,809 | 1,870 | 1,801 | 1,855 | 2,200 |
| 2024/02/06 | 1,820 | 1,820 | 1,809 | 1,809 | 300 |
| 2024/02/05 | 1,805 | 1,835 | 1,805 | 1,831 | 2,100 |
| 2024/02/02 | 1,799 | 1,805 | 1,785 | 1,805 | 2,700 |
| 2024/02/01 | 1,795 | 1,797 | 1,795 | 1,797 | 1,200 |
| 2024/01/31 | 1,786 | 1,798 | 1,780 | 1,795 | 1,300 |
| 2024/01/30 | 1,766 | 1,786 | 1,766 | 1,786 | 600 |
| 2024/01/29 | 1,749 | 1,786 | 1,732 | 1,786 | 2,000 |
| 2024/01/26 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
| 2024/01/24 | 1,740 | 1,740 | 1,736 | 1,736 | 400 |
| 2024/01/23 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2024/01/22 | 1,725 | 1,775 | 1,725 | 1,760 | 1,800 |
| 2024/01/19 | 1,700 | 1,705 | 1,700 | 1,705 | 300 |
| 2024/01/18 | 1,706 | 1,706 | 1,706 | 1,706 | 100 |
| 2024/01/17 | 1,699 | 1,704 | 1,699 | 1,704 | 1,100 |
| 2024/01/16 | 1,700 | 1,709 | 1,680 | 1,685 | 1,300 |
| 2024/01/15 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2024/01/12 | 1,730 | 1,730 | 1,673 | 1,673 | 1,000 |
| 2024/01/11 | 1,740 | 1,740 | 1,700 | 1,730 | 1,700 |
| 2024/01/10 | 1,702 | 1,740 | 1,700 | 1,740 | 3,300 |
| 2024/01/09 | 1,667 | 1,700 | 1,667 | 1,700 | 1,900 |
| 2024/01/05 | 1,665 | 1,666 | 1,625 | 1,666 | 800 |
| 2024/01/04 | 1,626 | 1,658 | 1,626 | 1,658 | 1,300 |
| 2023/12/29 | 1,618 | 1,618 | 1,600 | 1,600 | 400 |
| 2023/12/28 | 1,580 | 1,585 | 1,580 | 1,585 | 600 |
| 2023/12/27 | 1,619 | 1,619 | 1,579 | 1,579 | 800 |
| 2023/12/26 | 1,577 | 1,604 | 1,539 | 1,604 | 1,800 |
| 2023/12/25 | 1,621 | 1,621 | 1,591 | 1,591 | 900 |
| 2023/12/22 | 1,619 | 1,620 | 1,616 | 1,620 | 1,100 |
| 2023/12/21 | 1,621 | 1,621 | 1,619 | 1,619 | 1,700 |
| 2023/12/20 | 1,597 | 1,620 | 1,596 | 1,620 | 2,000 |
| 2023/12/19 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2023/12/18 | 1,590 | 1,590 | 1,561 | 1,589 | 700 |
| 2023/12/15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2023/12/14 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2023/12/13 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2023/12/11 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2023/12/08 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2023/12/07 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2023/12/06 | 1,577 | 1,577 | 1,545 | 1,545 | 200 |
| 2023/12/05 | 1,550 | 1,550 | 1,549 | 1,549 | 400 |
| 2023/12/04 | 1,598 | 1,598 | 1,580 | 1,580 | 700 |
| 2023/12/01 | 1,560 | 1,563 | 1,560 | 1,563 | 500 |
| 2023/11/29 | 1,577 | 1,577 | 1,573 | 1,573 | 200 |
| 2023/11/27 | 1,559 | 1,591 | 1,559 | 1,566 | 2,600 |
| 2023/11/24 | 1,591 | 1,599 | 1,567 | 1,599 | 600 |
| 2023/11/22 | 1,560 | 1,560 | 1,551 | 1,551 | 500 |
| 2023/11/20 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
| 2023/11/17 | 1,595 | 1,606 | 1,560 | 1,606 | 900 |
| 2023/11/16 | 1,570 | 1,620 | 1,555 | 1,555 | 1,600 |
| 2023/11/15 | 1,505 | 1,561 | 1,505 | 1,530 | 1,300 |
| 2023/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2023/11/10 | 1,628 | 1,628 | 1,540 | 1,540 | 800 |
| 2023/11/09 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2023/11/07 | 1,548 | 1,559 | 1,548 | 1,559 | 700 |
| 2023/11/06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2023/11/01 | 1,555 | 1,555 | 1,555 | 1,555 | 600 |
| 2023/10/30 | 1,514 | 1,520 | 1,514 | 1,520 | 800 |
| 2023/10/27 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2023/10/26 | 1,501 | 1,531 | 1,500 | 1,500 | 700 |
| 2023/10/25 | 1,520 | 1,520 | 1,501 | 1,501 | 200 |
| 2023/10/24 | 1,510 | 1,510 | 1,500 | 1,500 | 800 |
| 2023/10/23 | 1,525 | 1,525 | 1,518 | 1,518 | 200 |
| 2023/10/20 | 1,512 | 1,515 | 1,506 | 1,506 | 700 |
| 2023/10/19 | 1,518 | 1,520 | 1,518 | 1,520 | 1,400 |
| 2023/10/18 | 1,515 | 1,516 | 1,515 | 1,516 | 1,200 |
| 2023/10/17 | 1,494 | 1,514 | 1,494 | 1,506 | 800 |
| 2023/10/16 | 1,512 | 1,512 | 1,492 | 1,500 | 1,100 |
| 2023/10/12 | 1,512 | 1,512 | 1,512 | 1,512 | 200 |
| 2023/10/11 | 1,512 | 1,512 | 1,512 | 1,512 | 200 |
| 2023/10/06 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
| 2023/10/05 | 1,497 | 1,526 | 1,497 | 1,526 | 300 |
| 2023/10/04 | 1,510 | 1,516 | 1,499 | 1,499 | 2,400 |
| 2023/10/03 | 1,517 | 1,517 | 1,516 | 1,516 | 300 |
| 2023/09/29 | 1,547 | 1,547 | 1,525 | 1,525 | 2,500 |
| 2023/09/27 | 1,572 | 1,572 | 1,542 | 1,542 | 1,100 |
| 2023/09/25 | 1,558 | 1,580 | 1,558 | 1,572 | 700 |
| 2023/09/22 | 1,568 | 1,570 | 1,560 | 1,560 | 900 |
| 2023/09/21 | 1,566 | 1,566 | 1,566 | 1,566 | 100 |
| 2023/09/20 | 1,605 | 1,605 | 1,565 | 1,569 | 1,000 |
| 2023/09/19 | 1,576 | 1,576 | 1,575 | 1,575 | 200 |
| 2023/09/15 | 1,605 | 1,605 | 1,576 | 1,585 | 2,200 |
| 2023/09/14 | 1,630 | 1,650 | 1,602 | 1,620 | 1,900 |
| 2023/09/13 | 1,640 | 1,665 | 1,616 | 1,650 | 6,000 |
| 2023/09/12 | 1,669 | 1,905 | 1,595 | 1,667 | 28,100 |
| 2023/09/11 | 1,594 | 1,629 | 1,580 | 1,590 | 3,100 |
| 2023/09/06 | 1,574 | 1,576 | 1,551 | 1,575 | 1,600 |
| 2023/09/05 | 1,541 | 1,597 | 1,533 | 1,597 | 600 |
| 2023/09/04 | 1,533 | 1,543 | 1,533 | 1,543 | 600 |
| 2023/09/01 | 1,545 | 1,546 | 1,545 | 1,546 | 400 |
| 2023/08/31 | 1,531 | 1,531 | 1,525 | 1,530 | 300 |
| 2023/08/30 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2023/08/28 | 1,540 | 1,540 | 1,517 | 1,517 | 1,100 |
| 2023/08/25 | 1,530 | 1,540 | 1,530 | 1,540 | 200 |
| 2023/08/24 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2023/08/23 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2023/08/22 | 1,570 | 1,570 | 1,540 | 1,540 | 200 |
| 2023/08/21 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2023/08/17 | 1,550 | 1,550 | 1,536 | 1,536 | 200 |
| 2023/08/16 | 1,532 | 1,550 | 1,520 | 1,550 | 1,800 |
| 2023/08/15 | 1,549 | 1,549 | 1,531 | 1,532 | 600 |
| 2023/08/14 | 1,554 | 1,554 | 1,554 | 1,554 | 700 |
| 2023/08/10 | 1,560 | 1,560 | 1,525 | 1,525 | 900 |
| 2023/08/09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2023/08/07 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2023/08/04 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2023/08/03 | 1,553 | 1,554 | 1,553 | 1,554 | 300 |
| 2023/07/28 | 1,552 | 1,552 | 1,552 | 1,552 | 100 |
| 2023/07/27 | 1,577 | 1,579 | 1,561 | 1,561 | 400 |
| 2023/07/25 | 1,553 | 1,553 | 1,552 | 1,552 | 800 |
| 2023/07/24 | 1,570 | 1,593 | 1,570 | 1,593 | 200 |
| 2023/07/20 | 1,561 | 1,561 | 1,561 | 1,561 | 100 |
| 2023/07/14 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2023/07/13 | 1,564 | 1,564 | 1,550 | 1,550 | 200 |
| 2023/07/12 | 1,550 | 1,552 | 1,550 | 1,552 | 400 |
| 2023/07/11 | 1,559 | 1,559 | 1,557 | 1,557 | 500 |
| 2023/07/10 | 1,570 | 1,570 | 1,565 | 1,565 | 300 |
| 2023/07/07 | 1,558 | 1,558 | 1,557 | 1,557 | 400 |
| 2023/07/06 | 1,555 | 1,565 | 1,555 | 1,557 | 2,700 |
| 2023/07/03 | 1,605 | 1,609 | 1,581 | 1,608 | 2,700 |
| 2023/06/30 | 1,608 | 1,608 | 1,605 | 1,605 | 600 |
| 2023/06/29 | 1,617 | 1,617 | 1,577 | 1,609 | 1,300 |
| 2023/06/27 | 1,570 | 1,577 | 1,539 | 1,577 | 700 |
| 2023/06/26 | 1,575 | 1,575 | 1,534 | 1,540 | 400 |
| 2023/06/23 | 1,539 | 1,576 | 1,536 | 1,576 | 2,600 |
| 2023/06/22 | 1,579 | 1,579 | 1,578 | 1,579 | 800 |
| 2023/06/20 | 1,553 | 1,553 | 1,553 | 1,553 | 100 |
| 2023/06/19 | 1,536 | 1,555 | 1,527 | 1,555 | 400 |
| 2023/06/16 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2023/06/15 | 1,525 | 1,534 | 1,525 | 1,534 | 500 |
| 2023/06/13 | 1,525 | 1,525 | 1,525 | 1,525 | 100 |
| 2023/06/09 | 1,522 | 1,537 | 1,521 | 1,521 | 1,500 |
| 2023/06/08 | 1,529 | 1,531 | 1,522 | 1,522 | 1,100 |
| 2023/06/07 | 1,537 | 1,537 | 1,537 | 1,537 | 100 |
| 2023/06/06 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2023/06/05 | 1,543 | 1,543 | 1,526 | 1,526 | 700 |
| 2023/06/02 | 1,526 | 1,528 | 1,526 | 1,528 | 200 |
| 2023/06/01 | 1,540 | 1,545 | 1,538 | 1,538 | 700 |
| 2023/05/29 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
| 2023/05/26 | 1,525 | 1,591 | 1,521 | 1,591 | 1,200 |
| 2023/05/24 | 1,524 | 1,525 | 1,523 | 1,525 | 400 |
| 2023/05/23 | 1,560 | 1,560 | 1,530 | 1,530 | 200 |
| 2023/05/22 | 1,540 | 1,540 | 1,531 | 1,531 | 200 |
| 2023/05/19 | 1,540 | 1,555 | 1,540 | 1,540 | 800 |
| 2023/05/18 | 1,540 | 1,540 | 1,540 | 1,540 | 500 |
| 2023/05/17 | 1,560 | 1,560 | 1,520 | 1,549 | 900 |
| 2023/05/16 | 1,501 | 1,530 | 1,501 | 1,520 | 900 |
| 2023/05/15 | 1,520 | 1,520 | 1,506 | 1,515 | 400 |
| 2023/05/12 | 1,517 | 1,520 | 1,500 | 1,520 | 800 |
| 2023/05/11 | 1,501 | 1,519 | 1,501 | 1,519 | 1,000 |
| 2023/05/09 | 1,541 | 1,541 | 1,541 | 1,541 | 300 |
| 2023/05/08 | 1,501 | 1,501 | 1,501 | 1,501 | 300 |
| 2023/05/02 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2023/05/01 | 1,515 | 1,516 | 1,494 | 1,496 | 600 |
| 2023/04/27 | 1,507 | 1,519 | 1,489 | 1,519 | 500 |
| 2023/04/26 | 1,506 | 1,506 | 1,481 | 1,500 | 2,300 |