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 |
|---|---|---|---|---|---|
| 2024/11/14 | 1,616 | 1,616 | 1,576 | 1,576 | 3,400 |
| 2024/11/13 | 1,660 | 1,660 | 1,656 | 1,656 | 700 |
| 2024/11/12 | 1,668 | 1,668 | 1,668 | 1,668 | 300 |
| 2024/11/11 | 1,691 | 1,691 | 1,650 | 1,650 | 300 |
| 2024/11/06 | 1,701 | 1,701 | 1,700 | 1,700 | 600 |
| 2024/11/05 | 1,701 | 1,701 | 1,686 | 1,686 | 400 |
| 2024/11/01 | 1,670 | 1,699 | 1,670 | 1,685 | 3,400 |
| 2024/10/31 | 1,800 | 1,800 | 1,790 | 1,790 | 2,300 |
| 2024/10/29 | 1,728 | 1,729 | 1,728 | 1,729 | 400 |
| 2024/10/28 | 1,711 | 1,725 | 1,711 | 1,725 | 300 |
| 2024/10/24 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2024/10/23 | 1,711 | 1,711 | 1,711 | 1,711 | 500 |
| 2024/10/22 | 1,712 | 1,712 | 1,711 | 1,711 | 500 |
| 2024/10/21 | 1,766 | 1,766 | 1,726 | 1,736 | 700 |
| 2024/10/18 | 1,766 | 1,766 | 1,760 | 1,760 | 200 |
| 2024/10/15 | 1,780 | 1,780 | 1,751 | 1,751 | 600 |
| 2024/10/10 | 1,750 | 1,755 | 1,750 | 1,755 | 400 |
| 2024/10/09 | 1,750 | 1,750 | 1,749 | 1,750 | 1,600 |
| 2024/10/03 | 1,750 | 1,766 | 1,750 | 1,753 | 1,000 |
| 2024/10/02 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2024/10/01 | 1,756 | 1,756 | 1,756 | 1,756 | 100 |
| 2024/09/30 | 1,777 | 1,777 | 1,747 | 1,750 | 700 |
| 2024/09/27 | 1,737 | 1,737 | 1,737 | 1,737 | 100 |
| 2024/09/26 | 1,663 | 1,703 | 1,663 | 1,703 | 1,200 |
| 2024/09/25 | 1,743 | 1,743 | 1,703 | 1,703 | 600 |
| 2024/09/24 | 1,718 | 1,718 | 1,718 | 1,718 | 1,000 |
| 2024/09/17 | 1,670 | 1,678 | 1,670 | 1,678 | 400 |
| 2024/09/13 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2024/09/11 | 1,694 | 1,694 | 1,670 | 1,670 | 700 |
| 2024/09/09 | 1,715 | 1,715 | 1,702 | 1,702 | 400 |
| 2024/09/05 | 1,701 | 1,701 | 1,701 | 1,701 | 100 |
| 2024/09/03 | 1,715 | 1,744 | 1,715 | 1,720 | 1,400 |
| 2024/08/29 | 1,789 | 1,789 | 1,755 | 1,755 | 200 |
| 2024/08/28 | 1,777 | 1,777 | 1,777 | 1,777 | 100 |
| 2024/08/27 | 1,729 | 1,747 | 1,729 | 1,747 | 500 |
| 2024/08/22 | 1,698 | 1,701 | 1,694 | 1,696 | 1,000 |
| 2024/08/19 | 1,738 | 1,738 | 1,738 | 1,738 | 100 |
| 2024/08/16 | 1,652 | 1,737 | 1,607 | 1,737 | 1,800 |
| 2024/08/15 | 1,655 | 1,655 | 1,650 | 1,655 | 400 |
| 2024/08/14 | 1,623 | 1,623 | 1,623 | 1,623 | 1,200 |
| 2024/08/13 | 1,622 | 1,630 | 1,582 | 1,622 | 800 |
| 2024/08/09 | 1,616 | 1,678 | 1,537 | 1,567 | 2,600 |
| 2024/08/08 | 1,598 | 1,598 | 1,598 | 1,598 | 100 |
| 2024/08/07 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2024/08/06 | 1,530 | 1,597 | 1,505 | 1,580 | 4,100 |
| 2024/08/05 | 1,658 | 1,658 | 1,610 | 1,610 | 1,900 |
| 2024/08/02 | 1,750 | 1,750 | 1,680 | 1,680 | 2,400 |
| 2024/08/01 | 1,764 | 1,764 | 1,764 | 1,764 | 100 |
| 2024/07/30 | 1,764 | 1,764 | 1,764 | 1,764 | 100 |
| 2024/07/29 | 1,800 | 1,800 | 1,764 | 1,764 | 600 |
| 2024/07/26 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2024/07/25 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2024/07/24 | 1,775 | 1,775 | 1,765 | 1,765 | 300 |
| 2024/07/23 | 1,781 | 1,781 | 1,780 | 1,780 | 600 |
| 2024/07/22 | 1,787 | 1,801 | 1,787 | 1,801 | 1,100 |
| 2024/07/19 | 1,745 | 1,777 | 1,745 | 1,777 | 1,300 |
| 2024/07/16 | 1,760 | 1,760 | 1,745 | 1,745 | 500 |
| 2024/07/12 | 1,752 | 1,760 | 1,752 | 1,760 | 300 |
| 2024/07/11 | 1,739 | 1,795 | 1,715 | 1,755 | 2,800 |
| 2024/07/10 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2024/07/05 | 1,721 | 1,721 | 1,711 | 1,711 | 700 |
| 2024/07/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/07/02 | 1,754 | 1,755 | 1,721 | 1,730 | 1,800 |
| 2024/07/01 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2024/06/27 | 1,785 | 1,785 | 1,785 | 1,785 | 400 |
| 2024/06/25 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2024/06/20 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2024/06/17 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2024/06/14 | 1,728 | 1,728 | 1,720 | 1,720 | 300 |
| 2024/06/10 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2024/06/07 | 1,745 | 1,745 | 1,727 | 1,727 | 300 |
| 2024/06/06 | 1,746 | 1,746 | 1,746 | 1,746 | 100 |
| 2024/06/04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2024/06/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/05/31 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2024/05/30 | 1,755 | 1,755 | 1,755 | 1,755 | 200 |
| 2024/05/29 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2024/05/28 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2024/05/27 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2024/05/24 | 1,757 | 1,757 | 1,726 | 1,726 | 400 |
| 2024/05/20 | 1,713 | 1,713 | 1,713 | 1,713 | 600 |
| 2024/05/17 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2024/05/10 | 1,800 | 1,800 | 1,750 | 1,750 | 1,000 |
| 2024/05/09 | 1,750 | 1,799 | 1,750 | 1,782 | 3,300 |
| 2024/05/08 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2024/04/30 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2024/04/26 | 1,706 | 1,749 | 1,706 | 1,735 | 1,800 |
| 2024/04/25 | 1,739 | 1,739 | 1,739 | 1,739 | 600 |
| 2024/04/24 | 1,679 | 1,712 | 1,679 | 1,712 | 800 |
| 2024/04/22 | 1,715 | 1,715 | 1,679 | 1,679 | 2,200 |
| 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 |