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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,153 | 2,238 | 2,153 | 2,219 | 4,200 |
| 2014/12/29 | 2,240 | 2,240 | 2,100 | 2,200 | 8,000 |
| 2014/12/26 | 2,036 | 2,199 | 2,036 | 2,198 | 9,900 |
| 2014/12/25 | 2,080 | 2,081 | 2,065 | 2,070 | 2,600 |
| 2014/12/24 | 2,026 | 2,080 | 2,025 | 2,051 | 3,400 |
| 2014/12/22 | 2,000 | 2,050 | 2,000 | 2,029 | 9,100 |
| 2014/12/19 | 1,970 | 1,990 | 1,970 | 1,990 | 3,000 |
| 2014/12/18 | 1,975 | 1,975 | 1,960 | 1,960 | 3,300 |
| 2014/12/17 | 1,958 | 1,989 | 1,952 | 1,960 | 4,700 |
| 2014/12/16 | 1,945 | 1,974 | 1,945 | 1,945 | 1,300 |
| 2014/12/15 | 1,970 | 1,988 | 1,936 | 1,936 | 6,400 |
| 2014/12/12 | 1,915 | 1,949 | 1,915 | 1,931 | 3,600 |
| 2014/12/11 | 1,871 | 1,928 | 1,871 | 1,928 | 1,500 |
| 2014/12/10 | 1,900 | 1,940 | 1,865 | 1,910 | 3,900 |
| 2014/12/09 | 1,931 | 1,940 | 1,905 | 1,940 | 700 |
| 2014/12/08 | 1,905 | 1,931 | 1,905 | 1,931 | 1,500 |
| 2014/12/05 | 1,920 | 1,931 | 1,920 | 1,931 | 1,600 |
| 2014/12/04 | 1,910 | 1,942 | 1,905 | 1,920 | 1,500 |
| 2014/12/03 | 1,949 | 1,978 | 1,926 | 1,926 | 2,500 |
| 2014/12/02 | 1,958 | 1,965 | 1,926 | 1,926 | 800 |
| 2014/12/01 | 1,920 | 1,998 | 1,920 | 1,998 | 700 |
| 2014/11/28 | 1,855 | 1,935 | 1,855 | 1,880 | 500 |
| 2014/11/27 | 1,927 | 1,927 | 1,840 | 1,840 | 1,500 |
| 2014/11/26 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2014/11/25 | 1,869 | 1,880 | 1,869 | 1,880 | 200 |
| 2014/11/21 | 1,886 | 1,886 | 1,846 | 1,869 | 1,800 |
| 2014/11/20 | 1,847 | 1,886 | 1,846 | 1,886 | 1,500 |
| 2014/11/19 | 1,856 | 1,889 | 1,855 | 1,855 | 1,000 |
| 2014/11/18 | 1,836 | 1,892 | 1,836 | 1,892 | 1,300 |
| 2014/11/17 | 1,835 | 1,893 | 1,835 | 1,836 | 1,200 |
| 2014/11/14 | 1,867 | 1,868 | 1,828 | 1,868 | 1,000 |
| 2014/11/13 | 1,895 | 1,895 | 1,855 | 1,867 | 1,100 |
| 2014/11/12 | 1,895 | 1,895 | 1,895 | 1,895 | 700 |
| 2014/11/11 | 1,865 | 1,895 | 1,853 | 1,893 | 900 |
| 2014/11/10 | 1,865 | 1,865 | 1,850 | 1,865 | 4,200 |
| 2014/11/07 | 1,880 | 1,900 | 1,874 | 1,874 | 300 |
| 2014/11/06 | 1,901 | 1,960 | 1,880 | 1,900 | 2,600 |
| 2014/11/05 | 1,940 | 1,940 | 1,900 | 1,940 | 1,000 |
| 2014/11/04 | 1,892 | 1,972 | 1,892 | 1,969 | 4,900 |
| 2014/10/31 | 1,886 | 1,928 | 1,886 | 1,925 | 1,500 |
| 2014/10/30 | 1,916 | 1,916 | 1,865 | 1,888 | 1,100 |
| 2014/10/28 | 1,870 | 1,877 | 1,870 | 1,876 | 900 |
| 2014/10/27 | 1,970 | 1,970 | 1,900 | 1,902 | 1,000 |
| 2014/10/24 | 1,930 | 2,000 | 1,890 | 1,890 | 2,200 |
| 2014/10/23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 |
| 2014/10/22 | 1,940 | 1,940 | 1,940 | 1,940 | 500 |
| 2014/10/21 | 1,999 | 1,999 | 1,900 | 1,900 | 1,100 |
| 2014/10/20 | 1,980 | 1,980 | 1,820 | 1,850 | 4,400 |
| 2014/10/17 | 1,863 | 1,863 | 1,850 | 1,850 | 300 |
| 2014/10/16 | 1,910 | 1,910 | 1,880 | 1,880 | 200 |
| 2014/10/15 | 1,826 | 1,913 | 1,826 | 1,913 | 1,100 |
| 2014/10/14 | 1,909 | 1,909 | 1,817 | 1,826 | 3,500 |
| 2014/10/10 | 1,880 | 1,970 | 1,880 | 1,949 | 5,800 |
| 2014/10/09 | 1,930 | 1,930 | 1,920 | 1,920 | 700 |
| 2014/10/08 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2014/10/06 | 1,930 | 1,930 | 1,900 | 1,930 | 700 |
| 2014/10/03 | 1,878 | 1,878 | 1,878 | 1,878 | 100 |
| 2014/10/02 | 1,877 | 1,877 | 1,850 | 1,850 | 700 |
| 2014/10/01 | 1,883 | 1,900 | 1,878 | 1,900 | 1,100 |
| 2014/09/30 | 1,900 | 1,900 | 1,885 | 1,899 | 400 |
| 2014/09/29 | 1,879 | 1,919 | 1,879 | 1,890 | 1,100 |
| 2014/09/26 | 1,882 | 1,900 | 1,878 | 1,879 | 1,000 |
| 2014/09/24 | 1,898 | 1,899 | 1,898 | 1,899 | 200 |
| 2014/09/22 | 1,979 | 1,979 | 1,898 | 1,898 | 2,000 |
| 2014/09/19 | 1,958 | 1,958 | 1,923 | 1,923 | 600 |
| 2014/09/18 | 1,940 | 1,959 | 1,923 | 1,959 | 1,600 |
| 2014/09/17 | 1,970 | 1,980 | 1,970 | 1,980 | 1,400 |
| 2014/09/16 | 1,998 | 1,998 | 1,940 | 1,940 | 1,100 |
| 2014/09/12 | 1,983 | 1,983 | 1,969 | 1,969 | 1,300 |
| 2014/09/11 | 1,968 | 1,975 | 1,968 | 1,975 | 500 |
| 2014/09/10 | 1,980 | 1,980 | 1,968 | 1,968 | 700 |
| 2014/09/09 | 1,970 | 1,980 | 1,970 | 1,980 | 200 |
| 2014/09/08 | 1,975 | 1,976 | 1,950 | 1,976 | 300 |
| 2014/09/05 | 1,975 | 1,975 | 1,960 | 1,975 | 400 |
| 2014/09/04 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2014/09/03 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2014/09/02 | 1,955 | 1,980 | 1,955 | 1,980 | 1,300 |
| 2014/09/01 | 1,950 | 1,956 | 1,950 | 1,956 | 300 |
| 2014/08/29 | 1,980 | 1,989 | 1,980 | 1,989 | 500 |
| 2014/08/28 | 1,980 | 1,980 | 1,950 | 1,979 | 600 |
| 2014/08/27 | 1,979 | 1,983 | 1,979 | 1,983 | 900 |
| 2014/08/26 | 1,950 | 1,950 | 1,946 | 1,949 | 1,600 |
| 2014/08/22 | 1,915 | 1,915 | 1,900 | 1,900 | 300 |
| 2014/08/21 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2014/08/20 | 1,949 | 1,949 | 1,912 | 1,912 | 300 |
| 2014/08/19 | 1,950 | 1,950 | 1,949 | 1,949 | 200 |
| 2014/08/18 | 1,860 | 1,950 | 1,860 | 1,950 | 1,900 |
| 2014/08/15 | 1,830 | 1,900 | 1,830 | 1,900 | 700 |
| 2014/08/14 | 1,830 | 1,830 | 1,830 | 1,830 | 300 |
| 2014/08/12 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2014/08/11 | 1,850 | 1,850 | 1,830 | 1,830 | 300 |
| 2014/08/08 | 1,875 | 1,875 | 1,815 | 1,815 | 1,800 |
| 2014/08/05 | 1,900 | 1,900 | 1,877 | 1,877 | 200 |
| 2014/08/04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2014/08/01 | 1,901 | 1,901 | 1,900 | 1,900 | 400 |
| 2014/07/31 | 1,911 | 1,911 | 1,911 | 1,911 | 200 |
| 2014/07/29 | 1,950 | 1,950 | 1,934 | 1,940 | 600 |
| 2014/07/28 | 1,958 | 1,965 | 1,958 | 1,965 | 2,800 |
| 2014/07/25 | 1,900 | 1,920 | 1,900 | 1,920 | 600 |
| 2014/07/24 | 1,895 | 1,895 | 1,895 | 1,895 | 1,200 |
| 2014/07/23 | 1,870 | 1,886 | 1,870 | 1,875 | 900 |
| 2014/07/22 | 1,880 | 1,880 | 1,830 | 1,869 | 1,300 |
| 2014/07/18 | 1,900 | 1,901 | 1,860 | 1,870 | 1,600 |
| 2014/07/17 | 1,930 | 1,930 | 1,905 | 1,905 | 1,600 |
| 2014/07/16 | 1,925 | 1,952 | 1,907 | 1,930 | 1,900 |
| 2014/07/15 | 1,961 | 1,976 | 1,902 | 1,942 | 2,200 |
| 2014/07/14 | 1,860 | 2,000 | 1,860 | 1,961 | 5,200 |
| 2014/07/11 | 1,850 | 1,874 | 1,839 | 1,839 | 1,600 |
| 2014/07/10 | 1,880 | 1,898 | 1,829 | 1,830 | 2,600 |
| 2014/07/09 | 1,859 | 1,899 | 1,859 | 1,880 | 4,100 |
| 2014/07/08 | 1,787 | 1,829 | 1,780 | 1,829 | 1,200 |
| 2014/07/07 | 1,758 | 1,785 | 1,758 | 1,781 | 2,300 |
| 2014/07/04 | 1,712 | 1,798 | 1,712 | 1,798 | 2,900 |
| 2014/07/03 | 1,730 | 1,730 | 1,700 | 1,728 | 700 |
| 2014/07/02 | 1,720 | 1,720 | 1,696 | 1,706 | 1,000 |
| 2014/07/01 | 1,717 | 1,750 | 1,717 | 1,725 | 900 |
| 2014/06/30 | 1,730 | 1,730 | 1,690 | 1,695 | 400 |
| 2014/06/27 | 1,724 | 1,726 | 1,690 | 1,690 | 2,000 |
| 2014/06/25 | 1,716 | 1,718 | 1,712 | 1,712 | 800 |
| 2014/06/24 | 1,716 | 1,716 | 1,716 | 1,716 | 800 |
| 2014/06/23 | 1,750 | 1,750 | 1,716 | 1,716 | 2,000 |
| 2014/06/20 | 1,735 | 1,740 | 1,735 | 1,740 | 600 |
| 2014/06/19 | 1,710 | 1,739 | 1,710 | 1,720 | 1,500 |
| 2014/06/18 | 1,700 | 1,716 | 1,700 | 1,700 | 2,000 |
| 2014/06/17 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2014/06/16 | 1,690 | 1,698 | 1,690 | 1,697 | 2,400 |
| 2014/06/13 | 1,660 | 1,681 | 1,660 | 1,681 | 500 |
| 2014/06/12 | 1,654 | 1,660 | 1,654 | 1,660 | 400 |
| 2014/06/11 | 1,691 | 1,691 | 1,637 | 1,652 | 2,900 |
| 2014/06/10 | 1,705 | 1,705 | 1,692 | 1,692 | 800 |
| 2014/06/09 | 1,719 | 1,719 | 1,693 | 1,693 | 1,600 |
| 2014/06/06 | 1,697 | 1,699 | 1,678 | 1,699 | 500 |
| 2014/06/05 | 1,680 | 1,685 | 1,670 | 1,670 | 500 |
| 2014/06/04 | 1,625 | 1,699 | 1,625 | 1,672 | 500 |
| 2014/06/03 | 1,660 | 1,667 | 1,655 | 1,655 | 900 |
| 2014/06/02 | 1,655 | 1,689 | 1,637 | 1,663 | 2,000 |
| 2014/05/30 | 1,627 | 1,656 | 1,620 | 1,655 | 1,100 |
| 2014/05/29 | 1,660 | 1,665 | 1,613 | 1,623 | 3,500 |
| 2014/05/28 | 1,626 | 1,680 | 1,625 | 1,654 | 3,100 |
| 2014/05/27 | 1,640 | 1,650 | 1,584 | 1,625 | 2,500 |
| 2014/05/26 | 1,528 | 1,570 | 1,528 | 1,570 | 1,900 |
| 2014/05/23 | 1,541 | 1,545 | 1,525 | 1,525 | 1,900 |
| 2014/05/22 | 1,523 | 1,552 | 1,513 | 1,530 | 5,400 |
| 2014/05/21 | 1,575 | 1,600 | 1,513 | 1,588 | 5,300 |
| 2014/05/20 | 1,574 | 1,605 | 1,570 | 1,602 | 1,600 |
| 2014/05/19 | 1,690 | 1,690 | 1,581 | 1,643 | 2,700 |
| 2014/05/16 | 1,680 | 1,739 | 1,680 | 1,739 | 400 |
| 2014/05/15 | 1,607 | 1,730 | 1,570 | 1,730 | 5,700 |
| 2014/05/14 | 1,640 | 1,647 | 1,590 | 1,647 | 800 |
| 2014/05/13 | 1,648 | 1,648 | 1,639 | 1,639 | 300 |
| 2014/05/12 | 1,578 | 1,619 | 1,574 | 1,619 | 1,500 |
| 2014/05/09 | 1,600 | 1,612 | 1,569 | 1,612 | 1,300 |
| 2014/05/08 | 1,664 | 1,664 | 1,600 | 1,600 | 1,000 |
| 2014/05/07 | 1,625 | 1,625 | 1,577 | 1,624 | 900 |
| 2014/05/02 | 1,648 | 1,648 | 1,632 | 1,632 | 200 |
| 2014/05/01 | 1,625 | 1,630 | 1,625 | 1,630 | 200 |
| 2014/04/30 | 1,690 | 1,690 | 1,621 | 1,630 | 2,900 |
| 2014/04/28 | 1,744 | 1,744 | 1,675 | 1,675 | 2,400 |
| 2014/04/25 | 1,728 | 1,745 | 1,710 | 1,730 | 1,000 |
| 2014/04/24 | 1,740 | 1,760 | 1,740 | 1,760 | 500 |
| 2014/04/23 | 1,758 | 1,765 | 1,731 | 1,765 | 1,100 |
| 2014/04/22 | 1,788 | 1,788 | 1,788 | 1,788 | 300 |
| 2014/04/21 | 1,790 | 1,790 | 1,750 | 1,750 | 800 |
| 2014/04/18 | 1,796 | 1,796 | 1,750 | 1,750 | 900 |
| 2014/04/17 | 1,764 | 1,764 | 1,700 | 1,740 | 800 |
| 2014/04/16 | 1,732 | 1,769 | 1,730 | 1,769 | 800 |
| 2014/04/15 | 1,741 | 1,741 | 1,732 | 1,732 | 600 |
| 2014/04/14 | 1,667 | 1,730 | 1,667 | 1,730 | 400 |
| 2014/04/11 | 1,760 | 1,794 | 1,730 | 1,731 | 1,500 |
| 2014/04/10 | 1,772 | 1,781 | 1,750 | 1,752 | 2,800 |
| 2014/04/09 | 1,849 | 1,849 | 1,785 | 1,812 | 1,000 |
| 2014/04/08 | 1,753 | 1,849 | 1,753 | 1,849 | 900 |
| 2014/04/07 | 1,800 | 1,850 | 1,780 | 1,810 | 1,000 |
| 2014/04/04 | 1,751 | 1,800 | 1,751 | 1,800 | 400 |
| 2014/04/03 | 1,788 | 1,800 | 1,750 | 1,750 | 800 |
| 2014/04/02 | 1,799 | 1,799 | 1,765 | 1,788 | 1,000 |
| 2014/04/01 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2014/03/31 | 1,780 | 1,785 | 1,724 | 1,726 | 1,200 |
| 2014/03/28 | 1,800 | 1,800 | 1,750 | 1,750 | 1,000 |
| 2014/03/27 | 1,799 | 1,799 | 1,780 | 1,780 | 200 |
| 2014/03/26 | 1,722 | 1,828 | 1,700 | 1,778 | 1,800 |
| 2014/03/25 | 1,740 | 1,800 | 1,740 | 1,800 | 900 |
| 2014/03/24 | 1,724 | 1,780 | 1,724 | 1,780 | 400 |
| 2014/03/20 | 1,760 | 1,799 | 1,739 | 1,789 | 1,300 |
| 2014/03/19 | 1,739 | 1,800 | 1,739 | 1,800 | 400 |
| 2014/03/18 | 1,779 | 1,779 | 1,779 | 1,779 | 200 |
| 2014/03/17 | 1,777 | 1,779 | 1,737 | 1,779 | 900 |
| 2014/03/14 | 1,770 | 1,817 | 1,770 | 1,817 | 1,400 |
| 2014/03/13 | 1,820 | 1,820 | 1,820 | 1,820 | 500 |
| 2014/03/12 | 1,839 | 1,839 | 1,815 | 1,820 | 1,600 |
| 2014/03/11 | 1,820 | 1,897 | 1,820 | 1,839 | 2,500 |
| 2014/03/10 | 1,850 | 1,890 | 1,850 | 1,890 | 300 |
| 2014/03/07 | 1,885 | 1,885 | 1,812 | 1,879 | 500 |
| 2014/03/06 | 1,889 | 1,889 | 1,885 | 1,885 | 200 |
| 2014/03/05 | 1,820 | 1,820 | 1,812 | 1,812 | 300 |
| 2014/03/04 | 1,800 | 1,821 | 1,780 | 1,820 | 800 |
| 2014/03/03 | 1,825 | 1,825 | 1,800 | 1,805 | 400 |
| 2014/02/28 | 1,896 | 1,896 | 1,819 | 1,870 | 1,400 |
| 2014/02/27 | 1,897 | 1,897 | 1,889 | 1,896 | 1,200 |
| 2014/02/26 | 1,852 | 1,899 | 1,852 | 1,860 | 1,500 |
| 2014/02/25 | 1,905 | 1,920 | 1,905 | 1,920 | 400 |
| 2014/02/24 | 1,905 | 1,950 | 1,880 | 1,890 | 1,600 |
| 2014/02/21 | 1,910 | 1,920 | 1,884 | 1,920 | 1,100 |
| 2014/02/20 | 1,922 | 1,952 | 1,922 | 1,945 | 800 |
| 2014/02/19 | 1,906 | 1,950 | 1,906 | 1,950 | 1,100 |
| 2014/02/18 | 1,955 | 1,955 | 1,835 | 1,946 | 1,400 |
| 2014/02/17 | 1,998 | 2,002 | 1,944 | 1,944 | 1,500 |
| 2014/02/14 | 1,850 | 1,979 | 1,850 | 1,934 | 2,400 |
| 2014/02/13 | 1,820 | 1,879 | 1,811 | 1,879 | 1,000 |
| 2014/02/12 | 1,822 | 1,899 | 1,800 | 1,840 | 3,600 |
| 2014/02/10 | 1,792 | 1,821 | 1,792 | 1,812 | 400 |
| 2014/02/07 | 1,800 | 1,810 | 1,720 | 1,770 | 3,200 |
| 2014/02/06 | 1,704 | 1,762 | 1,704 | 1,760 | 1,800 |
| 2014/02/05 | 1,821 | 1,828 | 1,750 | 1,770 | 2,400 |
| 2014/02/04 | 1,726 | 1,820 | 1,650 | 1,820 | 5,300 |
| 2014/02/03 | 1,920 | 1,920 | 1,886 | 1,886 | 2,400 |
| 2014/01/31 | 1,972 | 1,972 | 1,935 | 1,936 | 1,100 |
| 2014/01/30 | 1,938 | 2,010 | 1,930 | 1,934 | 3,000 |
| 2014/01/29 | 1,960 | 1,978 | 1,931 | 1,974 | 1,600 |
| 2014/01/28 | 1,980 | 1,980 | 1,940 | 1,960 | 1,000 |
| 2014/01/27 | 1,970 | 1,980 | 1,930 | 1,980 | 2,400 |
| 2014/01/24 | 2,000 | 2,012 | 1,999 | 1,999 | 2,400 |
| 2014/01/23 | 2,050 | 2,050 | 2,010 | 2,010 | 600 |
| 2014/01/22 | 2,010 | 2,012 | 2,010 | 2,010 | 600 |
| 2014/01/21 | 2,007 | 2,010 | 1,986 | 2,010 | 3,400 |
| 2014/01/20 | 2,020 | 2,020 | 2,005 | 2,005 | 600 |
| 2014/01/17 | 2,000 | 2,050 | 2,000 | 2,023 | 2,800 |
| 2014/01/16 | 2,002 | 2,018 | 1,992 | 2,018 | 600 |
| 2014/01/15 | 2,059 | 2,059 | 2,000 | 2,002 | 3,100 |
| 2014/01/14 | 1,993 | 2,019 | 1,989 | 1,994 | 3,000 |
| 2014/01/10 | 2,000 | 2,049 | 1,991 | 2,049 | 4,300 |
| 2014/01/09 | 2,058 | 2,058 | 2,006 | 2,055 | 700 |
| 2014/01/08 | 2,003 | 2,011 | 2,003 | 2,010 | 1,000 |
| 2014/01/07 | 2,012 | 2,012 | 2,002 | 2,002 | 1,500 |
| 2014/01/06 | 2,066 | 2,080 | 2,027 | 2,027 | 1,800 |