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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,658 | 1,658 | 1,643 | 1,656 | 1,200 |
| 2016/12/28 | 1,630 | 1,665 | 1,630 | 1,641 | 1,600 |
| 2016/12/27 | 1,685 | 1,685 | 1,600 | 1,617 | 3,900 |
| 2016/12/26 | 1,680 | 1,680 | 1,645 | 1,645 | 600 |
| 2016/12/22 | 1,674 | 1,674 | 1,645 | 1,645 | 2,900 |
| 2016/12/21 | 1,686 | 1,686 | 1,641 | 1,657 | 1,800 |
| 2016/12/20 | 1,641 | 1,658 | 1,640 | 1,646 | 1,400 |
| 2016/12/19 | 1,648 | 1,648 | 1,640 | 1,640 | 1,000 |
| 2016/12/16 | 1,648 | 1,648 | 1,647 | 1,648 | 600 |
| 2016/12/15 | 1,650 | 1,659 | 1,632 | 1,657 | 1,700 |
| 2016/12/14 | 1,643 | 1,650 | 1,643 | 1,650 | 2,200 |
| 2016/12/13 | 1,650 | 1,650 | 1,639 | 1,643 | 3,200 |
| 2016/12/12 | 1,675 | 1,675 | 1,675 | 1,675 | 4,100 |
| 2016/12/09 | 1,694 | 1,694 | 1,630 | 1,635 | 1,900 |
| 2016/12/07 | 1,640 | 1,680 | 1,640 | 1,680 | 300 |
| 2016/12/02 | 1,626 | 1,651 | 1,626 | 1,651 | 4,500 |
| 2016/12/01 | 1,630 | 1,639 | 1,612 | 1,639 | 1,200 |
| 2016/11/30 | 1,691 | 1,691 | 1,611 | 1,613 | 3,400 |
| 2016/11/29 | 1,654 | 1,654 | 1,651 | 1,651 | 1,400 |
| 2016/11/28 | 1,669 | 1,669 | 1,660 | 1,660 | 300 |
| 2016/11/25 | 1,650 | 1,652 | 1,650 | 1,651 | 600 |
| 2016/11/24 | 1,681 | 1,689 | 1,633 | 1,689 | 1,700 |
| 2016/11/22 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2016/11/21 | 1,680 | 1,680 | 1,679 | 1,679 | 700 |
| 2016/11/17 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2016/11/16 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2016/11/11 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2016/11/09 | 1,730 | 1,730 | 1,650 | 1,710 | 600 |
| 2016/11/04 | 1,702 | 1,735 | 1,702 | 1,735 | 200 |
| 2016/11/01 | 1,704 | 1,742 | 1,700 | 1,742 | 500 |
| 2016/10/31 | 1,705 | 1,744 | 1,705 | 1,744 | 200 |
| 2016/10/20 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2016/10/18 | 1,700 | 1,745 | 1,662 | 1,745 | 800 |
| 2016/10/17 | 1,698 | 1,738 | 1,698 | 1,738 | 200 |
| 2016/10/14 | 1,738 | 1,738 | 1,738 | 1,738 | 200 |
| 2016/10/13 | 1,710 | 1,740 | 1,660 | 1,740 | 1,700 |
| 2016/10/12 | 1,730 | 1,750 | 1,690 | 1,750 | 1,100 |
| 2016/10/11 | 1,689 | 1,770 | 1,630 | 1,770 | 4,000 |
| 2016/10/07 | 1,649 | 1,700 | 1,610 | 1,700 | 2,400 |
| 2016/10/04 | 1,649 | 1,649 | 1,649 | 1,649 | 300 |
| 2016/10/03 | 1,640 | 1,649 | 1,600 | 1,649 | 1,000 |
| 2016/09/30 | 1,600 | 1,635 | 1,600 | 1,635 | 200 |
| 2016/09/28 | 1,620 | 1,637 | 1,619 | 1,637 | 1,200 |
| 2016/09/27 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2016/09/23 | 1,600 | 1,635 | 1,600 | 1,635 | 600 |
| 2016/09/20 | 1,638 | 1,638 | 1,638 | 1,638 | 200 |
| 2016/09/16 | 1,629 | 1,644 | 1,629 | 1,644 | 500 |
| 2016/09/15 | 1,630 | 1,630 | 1,519 | 1,628 | 2,100 |
| 2016/09/13 | 1,560 | 1,613 | 1,558 | 1,612 | 1,000 |
| 2016/09/06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2016/09/02 | 1,580 | 1,599 | 1,576 | 1,599 | 600 |
| 2016/08/31 | 1,579 | 1,620 | 1,579 | 1,620 | 200 |
| 2016/08/30 | 1,600 | 1,620 | 1,600 | 1,619 | 300 |
| 2016/08/29 | 1,609 | 1,615 | 1,609 | 1,615 | 200 |
| 2016/08/16 | 1,609 | 1,609 | 1,609 | 1,609 | 800 |
| 2016/08/15 | 1,609 | 1,609 | 1,609 | 1,609 | 1,500 |
| 2016/08/12 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2016/08/10 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2016/08/08 | 1,569 | 1,607 | 1,569 | 1,607 | 300 |
| 2016/08/04 | 1,560 | 1,609 | 1,551 | 1,609 | 400 |
| 2016/08/03 | 1,590 | 1,590 | 1,589 | 1,589 | 800 |
| 2016/07/27 | 1,610 | 1,619 | 1,600 | 1,619 | 1,300 |
| 2016/07/25 | 1,605 | 1,605 | 1,605 | 1,605 | 600 |
| 2016/07/22 | 1,608 | 1,608 | 1,608 | 1,608 | 200 |
| 2016/07/21 | 1,603 | 1,603 | 1,580 | 1,600 | 300 |
| 2016/07/20 | 1,607 | 1,607 | 1,575 | 1,579 | 400 |
| 2016/07/19 | 1,574 | 1,610 | 1,530 | 1,567 | 1,500 |
| 2016/07/14 | 1,574 | 1,574 | 1,574 | 1,574 | 300 |
| 2016/07/13 | 1,574 | 1,574 | 1,521 | 1,574 | 1,700 |
| 2016/07/12 | 1,613 | 1,614 | 1,513 | 1,575 | 4,100 |
| 2016/07/11 | 1,589 | 1,610 | 1,589 | 1,609 | 400 |
| 2016/07/05 | 1,608 | 1,608 | 1,600 | 1,608 | 400 |
| 2016/07/04 | 1,600 | 1,610 | 1,600 | 1,610 | 200 |
| 2016/06/30 | 1,604 | 1,604 | 1,604 | 1,604 | 100 |
| 2016/06/29 | 1,565 | 1,600 | 1,564 | 1,564 | 1,000 |
| 2016/06/28 | 1,558 | 1,575 | 1,491 | 1,565 | 3,100 |
| 2016/06/27 | 1,579 | 1,579 | 1,531 | 1,571 | 300 |
| 2016/06/24 | 1,560 | 1,579 | 1,460 | 1,579 | 1,100 |
| 2016/06/23 | 1,590 | 1,605 | 1,590 | 1,605 | 200 |
| 2016/06/22 | 1,600 | 1,613 | 1,571 | 1,613 | 800 |
| 2016/06/20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2016/06/17 | 1,551 | 1,610 | 1,551 | 1,610 | 600 |
| 2016/06/16 | 1,556 | 1,595 | 1,555 | 1,585 | 700 |
| 2016/06/14 | 1,553 | 1,619 | 1,550 | 1,619 | 1,500 |
| 2016/06/13 | 1,601 | 1,625 | 1,570 | 1,573 | 1,100 |
| 2016/06/10 | 1,627 | 1,627 | 1,604 | 1,604 | 200 |
| 2016/06/09 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2016/06/06 | 1,603 | 1,631 | 1,601 | 1,631 | 700 |
| 2016/06/03 | 1,634 | 1,634 | 1,613 | 1,613 | 300 |
| 2016/06/01 | 1,621 | 1,622 | 1,621 | 1,622 | 200 |
| 2016/05/31 | 1,632 | 1,633 | 1,610 | 1,621 | 800 |
| 2016/05/27 | 1,630 | 1,634 | 1,630 | 1,634 | 300 |
| 2016/05/25 | 1,581 | 1,641 | 1,581 | 1,638 | 700 |
| 2016/05/24 | 1,600 | 1,619 | 1,577 | 1,586 | 800 |
| 2016/05/23 | 1,580 | 1,600 | 1,577 | 1,600 | 900 |
| 2016/05/19 | 1,598 | 1,620 | 1,598 | 1,620 | 1,500 |
| 2016/05/17 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2016/05/16 | 1,616 | 1,639 | 1,552 | 1,598 | 1,400 |
| 2016/05/13 | 1,631 | 1,634 | 1,613 | 1,625 | 1,000 |
| 2016/05/11 | 1,631 | 1,669 | 1,631 | 1,640 | 500 |
| 2016/05/09 | 1,630 | 1,660 | 1,630 | 1,660 | 600 |
| 2016/05/06 | 1,624 | 1,624 | 1,601 | 1,614 | 1,200 |
| 2016/05/02 | 1,600 | 1,624 | 1,600 | 1,624 | 900 |
| 2016/04/28 | 1,634 | 1,645 | 1,634 | 1,645 | 400 |
| 2016/04/27 | 1,634 | 1,634 | 1,634 | 1,634 | 700 |
| 2016/04/26 | 1,625 | 1,640 | 1,620 | 1,634 | 1,100 |
| 2016/04/25 | 1,625 | 1,626 | 1,625 | 1,626 | 400 |
| 2016/04/22 | 1,639 | 1,647 | 1,610 | 1,620 | 900 |
| 2016/04/21 | 1,638 | 1,640 | 1,638 | 1,640 | 200 |
| 2016/04/20 | 1,635 | 1,659 | 1,635 | 1,638 | 300 |
| 2016/04/19 | 1,623 | 1,640 | 1,623 | 1,637 | 900 |
| 2016/04/18 | 1,676 | 1,676 | 1,640 | 1,641 | 1,700 |
| 2016/04/15 | 1,701 | 1,701 | 1,699 | 1,700 | 900 |
| 2016/04/14 | 1,667 | 1,740 | 1,667 | 1,740 | 600 |
| 2016/04/13 | 1,698 | 1,711 | 1,685 | 1,707 | 1,900 |
| 2016/04/12 | 1,646 | 1,749 | 1,645 | 1,680 | 5,000 |
| 2016/04/11 | 1,625 | 1,680 | 1,590 | 1,680 | 3,000 |
| 2016/04/08 | 1,580 | 1,634 | 1,576 | 1,630 | 700 |
| 2016/04/07 | 1,593 | 1,649 | 1,593 | 1,649 | 300 |
| 2016/04/06 | 1,600 | 1,629 | 1,551 | 1,629 | 1,500 |
| 2016/04/05 | 1,615 | 1,660 | 1,615 | 1,660 | 600 |
| 2016/04/04 | 1,633 | 1,633 | 1,630 | 1,630 | 300 |
| 2016/04/01 | 1,641 | 1,641 | 1,640 | 1,640 | 200 |
| 2016/03/31 | 1,661 | 1,661 | 1,641 | 1,660 | 600 |
| 2016/03/30 | 1,632 | 1,661 | 1,630 | 1,661 | 500 |
| 2016/03/29 | 1,631 | 1,663 | 1,631 | 1,663 | 300 |
| 2016/03/28 | 1,664 | 1,664 | 1,650 | 1,650 | 400 |
| 2016/03/25 | 1,640 | 1,664 | 1,640 | 1,664 | 200 |
| 2016/03/24 | 1,646 | 1,663 | 1,640 | 1,655 | 600 |
| 2016/03/23 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
| 2016/03/22 | 1,660 | 1,660 | 1,655 | 1,660 | 400 |
| 2016/03/18 | 1,705 | 1,705 | 1,640 | 1,660 | 2,800 |
| 2016/03/17 | 1,671 | 1,671 | 1,625 | 1,665 | 700 |
| 2016/03/16 | 1,646 | 1,650 | 1,580 | 1,650 | 2,600 |
| 2016/03/14 | 1,627 | 1,650 | 1,627 | 1,650 | 500 |
| 2016/03/11 | 1,648 | 1,648 | 1,610 | 1,645 | 500 |
| 2016/03/10 | 1,611 | 1,630 | 1,611 | 1,630 | 300 |
| 2016/03/08 | 1,612 | 1,625 | 1,612 | 1,625 | 200 |
| 2016/03/07 | 1,620 | 1,635 | 1,607 | 1,623 | 600 |
| 2016/03/03 | 1,615 | 1,639 | 1,615 | 1,639 | 300 |
| 2016/03/02 | 1,640 | 1,640 | 1,605 | 1,637 | 900 |
| 2016/03/01 | 1,660 | 1,660 | 1,608 | 1,610 | 700 |
| 2016/02/29 | 1,650 | 1,659 | 1,639 | 1,659 | 500 |
| 2016/02/26 | 1,661 | 1,661 | 1,581 | 1,650 | 4,300 |
| 2016/02/25 | 1,649 | 1,679 | 1,560 | 1,679 | 5,200 |
| 2016/02/24 | 1,690 | 1,711 | 1,680 | 1,705 | 2,300 |
| 2016/02/23 | 1,719 | 1,719 | 1,685 | 1,695 | 1,300 |
| 2016/02/22 | 1,700 | 1,711 | 1,690 | 1,710 | 1,100 |
| 2016/02/19 | 1,674 | 1,727 | 1,674 | 1,712 | 1,600 |
| 2016/02/18 | 1,720 | 1,726 | 1,680 | 1,709 | 1,400 |
| 2016/02/17 | 1,708 | 1,724 | 1,692 | 1,722 | 2,000 |
| 2016/02/16 | 1,697 | 1,710 | 1,697 | 1,710 | 700 |
| 2016/02/15 | 1,647 | 1,736 | 1,647 | 1,736 | 800 |
| 2016/02/12 | 1,645 | 1,685 | 1,640 | 1,685 | 2,000 |
| 2016/02/10 | 1,695 | 1,730 | 1,640 | 1,730 | 2,600 |
| 2016/02/09 | 1,744 | 1,749 | 1,695 | 1,695 | 1,800 |
| 2016/02/08 | 1,744 | 1,744 | 1,744 | 1,744 | 100 |
| 2016/02/05 | 1,728 | 1,763 | 1,728 | 1,763 | 200 |
| 2016/02/04 | 1,755 | 1,768 | 1,730 | 1,768 | 1,000 |
| 2016/02/03 | 1,839 | 1,839 | 1,790 | 1,795 | 800 |
| 2016/02/02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2016/02/01 | 1,826 | 1,844 | 1,826 | 1,841 | 500 |
| 2016/01/29 | 1,830 | 1,830 | 1,830 | 1,830 | 100 |
| 2016/01/28 | 1,819 | 1,819 | 1,791 | 1,800 | 1,600 |
| 2016/01/27 | 1,767 | 1,801 | 1,767 | 1,799 | 1,300 |
| 2016/01/26 | 1,792 | 1,792 | 1,756 | 1,761 | 1,300 |
| 2016/01/25 | 1,800 | 1,800 | 1,750 | 1,785 | 1,200 |
| 2016/01/22 | 1,665 | 1,729 | 1,665 | 1,729 | 2,000 |
| 2016/01/21 | 1,699 | 1,720 | 1,670 | 1,710 | 1,100 |
| 2016/01/20 | 1,760 | 1,760 | 1,683 | 1,722 | 2,300 |
| 2016/01/19 | 1,750 | 1,751 | 1,723 | 1,740 | 800 |
| 2016/01/18 | 1,683 | 1,750 | 1,683 | 1,719 | 2,900 |
| 2016/01/15 | 1,814 | 1,834 | 1,794 | 1,794 | 400 |
| 2016/01/14 | 1,790 | 1,801 | 1,755 | 1,774 | 1,800 |
| 2016/01/13 | 1,715 | 1,850 | 1,715 | 1,849 | 4,200 |
| 2016/01/12 | 1,730 | 1,740 | 1,715 | 1,720 | 2,700 |
| 2016/01/08 | 1,730 | 1,770 | 1,727 | 1,728 | 2,500 |
| 2016/01/07 | 1,761 | 1,779 | 1,741 | 1,779 | 1,900 |
| 2016/01/06 | 1,789 | 1,793 | 1,775 | 1,785 | 1,400 |
| 2016/01/05 | 1,775 | 1,791 | 1,775 | 1,791 | 700 |
| 2016/01/04 | 1,775 | 1,785 | 1,775 | 1,776 | 1,600 |