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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,937 | 1,955 | 1,936 | 1,955 | 2,200 |
| 2017/12/28 | 1,941 | 1,958 | 1,934 | 1,934 | 3,500 |
| 2017/12/27 | 1,960 | 1,960 | 1,936 | 1,936 | 2,100 |
| 2017/12/26 | 1,954 | 1,954 | 1,930 | 1,930 | 1,600 |
| 2017/12/25 | 1,989 | 1,989 | 1,931 | 1,954 | 1,600 |
| 2017/12/22 | 1,930 | 1,930 | 1,920 | 1,930 | 600 |
| 2017/12/21 | 1,929 | 1,930 | 1,911 | 1,930 | 1,400 |
| 2017/12/20 | 1,915 | 1,929 | 1,910 | 1,929 | 1,500 |
| 2017/12/19 | 1,909 | 1,909 | 1,906 | 1,908 | 1,300 |
| 2017/12/18 | 1,910 | 1,915 | 1,900 | 1,905 | 2,400 |
| 2017/12/15 | 1,909 | 1,915 | 1,896 | 1,915 | 1,800 |
| 2017/12/14 | 1,910 | 1,910 | 1,881 | 1,909 | 500 |
| 2017/12/13 | 1,898 | 1,910 | 1,857 | 1,910 | 2,200 |
| 2017/12/12 | 1,906 | 1,906 | 1,857 | 1,898 | 1,000 |
| 2017/12/11 | 1,917 | 1,917 | 1,915 | 1,916 | 700 |
| 2017/12/08 | 1,918 | 1,918 | 1,917 | 1,917 | 700 |
| 2017/12/07 | 1,907 | 1,907 | 1,905 | 1,905 | 600 |
| 2017/12/06 | 1,904 | 1,907 | 1,904 | 1,907 | 1,000 |
| 2017/12/05 | 1,900 | 1,906 | 1,877 | 1,906 | 1,200 |
| 2017/12/04 | 1,910 | 1,910 | 1,889 | 1,900 | 1,900 |
| 2017/12/01 | 1,900 | 1,906 | 1,880 | 1,906 | 600 |
| 2017/11/30 | 1,905 | 1,905 | 1,900 | 1,900 | 400 |
| 2017/11/29 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2017/11/28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2017/11/27 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| 2017/11/24 | 1,870 | 1,880 | 1,870 | 1,880 | 500 |
| 2017/11/22 | 1,850 | 1,870 | 1,850 | 1,870 | 600 |
| 2017/11/21 | 1,847 | 1,852 | 1,847 | 1,850 | 400 |
| 2017/11/20 | 1,870 | 1,870 | 1,860 | 1,860 | 600 |
| 2017/11/17 | 1,863 | 1,871 | 1,863 | 1,870 | 500 |
| 2017/11/16 | 1,840 | 1,869 | 1,840 | 1,869 | 700 |
| 2017/11/15 | 1,877 | 1,877 | 1,840 | 1,870 | 1,400 |
| 2017/11/14 | 1,868 | 1,910 | 1,868 | 1,910 | 1,400 |
| 2017/11/13 | 1,894 | 1,895 | 1,894 | 1,895 | 700 |
| 2017/11/10 | 1,909 | 1,909 | 1,826 | 1,895 | 2,800 |
| 2017/11/09 | 1,899 | 1,910 | 1,899 | 1,899 | 1,500 |
| 2017/11/08 | 1,900 | 1,913 | 1,900 | 1,913 | 700 |
| 2017/11/07 | 1,899 | 1,900 | 1,899 | 1,899 | 800 |
| 2017/11/06 | 1,899 | 1,899 | 1,887 | 1,888 | 1,700 |
| 2017/11/02 | 1,900 | 1,900 | 1,879 | 1,885 | 900 |
| 2017/11/01 | 1,920 | 1,920 | 1,850 | 1,916 | 2,200 |
| 2017/10/31 | 1,904 | 1,905 | 1,903 | 1,904 | 600 |
| 2017/10/30 | 1,935 | 1,935 | 1,902 | 1,902 | 3,100 |
| 2017/10/27 | 1,877 | 1,895 | 1,862 | 1,895 | 2,600 |
| 2017/10/26 | 1,870 | 1,870 | 1,863 | 1,868 | 1,100 |
| 2017/10/25 | 1,900 | 1,900 | 1,861 | 1,870 | 4,400 |
| 2017/10/24 | 1,919 | 1,919 | 1,902 | 1,902 | 800 |
| 2017/10/23 | 1,944 | 1,944 | 1,889 | 1,919 | 900 |
| 2017/10/20 | 1,870 | 1,890 | 1,870 | 1,870 | 2,400 |
| 2017/10/19 | 1,904 | 1,904 | 1,900 | 1,900 | 900 |
| 2017/10/18 | 1,930 | 1,930 | 1,902 | 1,902 | 3,800 |
| 2017/10/17 | 1,934 | 1,938 | 1,934 | 1,938 | 3,800 |
| 2017/10/16 | 1,917 | 1,934 | 1,904 | 1,934 | 5,500 |
| 2017/10/13 | 1,916 | 1,949 | 1,860 | 1,917 | 12,800 |
| 2017/10/12 | 2,039 | 2,095 | 1,902 | 1,915 | 22,600 |
| 2017/10/11 | 2,050 | 2,095 | 2,012 | 2,035 | 5,600 |
| 2017/10/10 | 1,970 | 2,004 | 1,970 | 1,996 | 3,200 |
| 2017/10/06 | 1,935 | 1,968 | 1,935 | 1,968 | 1,100 |
| 2017/10/05 | 1,958 | 1,958 | 1,929 | 1,934 | 700 |
| 2017/10/04 | 1,918 | 1,957 | 1,918 | 1,957 | 500 |
| 2017/10/03 | 1,945 | 1,960 | 1,930 | 1,933 | 1,900 |
| 2017/10/02 | 1,964 | 1,964 | 1,924 | 1,932 | 2,400 |
| 2017/09/29 | 1,935 | 1,964 | 1,935 | 1,964 | 1,300 |
| 2017/09/28 | 1,905 | 1,934 | 1,905 | 1,934 | 300 |
| 2017/09/27 | 1,930 | 1,930 | 1,905 | 1,905 | 1,300 |
| 2017/09/26 | 1,930 | 1,934 | 1,912 | 1,930 | 700 |
| 2017/09/25 | 1,940 | 1,940 | 1,929 | 1,930 | 2,100 |
| 2017/09/22 | 1,967 | 1,967 | 1,940 | 1,940 | 1,600 |
| 2017/09/21 | 1,987 | 1,987 | 1,950 | 1,950 | 2,000 |
| 2017/09/20 | 1,903 | 1,998 | 1,903 | 1,968 | 2,800 |
| 2017/09/19 | 1,869 | 1,910 | 1,869 | 1,901 | 4,200 |
| 2017/09/15 | 1,864 | 1,875 | 1,860 | 1,869 | 2,100 |
| 2017/09/14 | 1,857 | 1,857 | 1,840 | 1,840 | 600 |
| 2017/09/13 | 1,831 | 1,857 | 1,831 | 1,857 | 400 |
| 2017/09/12 | 1,820 | 1,830 | 1,820 | 1,830 | 1,900 |
| 2017/09/11 | 1,815 | 1,830 | 1,812 | 1,830 | 1,200 |
| 2017/09/08 | 1,808 | 1,825 | 1,808 | 1,815 | 900 |
| 2017/09/06 | 1,779 | 1,876 | 1,779 | 1,848 | 800 |
| 2017/09/05 | 1,880 | 1,880 | 1,819 | 1,850 | 800 |
| 2017/09/01 | 1,879 | 1,880 | 1,851 | 1,879 | 1,600 |
| 2017/08/31 | 1,869 | 1,869 | 1,850 | 1,850 | 300 |
| 2017/08/30 | 1,890 | 1,890 | 1,845 | 1,845 | 500 |
| 2017/08/29 | 1,840 | 1,851 | 1,840 | 1,850 | 1,300 |
| 2017/08/28 | 1,806 | 1,860 | 1,806 | 1,849 | 900 |
| 2017/08/25 | 1,805 | 1,805 | 1,805 | 1,805 | 300 |
| 2017/08/24 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
| 2017/08/23 | 1,803 | 1,803 | 1,800 | 1,802 | 1,300 |
| 2017/08/22 | 1,784 | 1,824 | 1,784 | 1,824 | 600 |
| 2017/08/21 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2017/08/18 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2017/08/17 | 1,801 | 1,803 | 1,798 | 1,800 | 2,200 |
| 2017/08/16 | 1,801 | 1,821 | 1,801 | 1,821 | 400 |
| 2017/08/15 | 1,769 | 1,801 | 1,768 | 1,801 | 2,300 |
| 2017/08/14 | 1,802 | 1,802 | 1,716 | 1,791 | 2,300 |
| 2017/08/10 | 1,852 | 1,860 | 1,851 | 1,860 | 1,300 |
| 2017/08/09 | 1,905 | 1,905 | 1,901 | 1,901 | 2,100 |
| 2017/08/08 | 1,907 | 1,907 | 1,900 | 1,900 | 1,200 |
| 2017/08/07 | 1,870 | 1,907 | 1,870 | 1,907 | 1,300 |
| 2017/08/03 | 1,871 | 1,907 | 1,871 | 1,906 | 1,000 |
| 2017/08/02 | 1,890 | 1,890 | 1,871 | 1,871 | 1,100 |
| 2017/08/01 | 1,880 | 1,894 | 1,880 | 1,890 | 1,900 |
| 2017/07/31 | 1,878 | 1,900 | 1,876 | 1,880 | 2,500 |
| 2017/07/28 | 1,915 | 1,935 | 1,915 | 1,915 | 2,800 |
| 2017/07/27 | 1,956 | 1,962 | 1,930 | 1,930 | 2,900 |
| 2017/07/26 | 1,915 | 1,930 | 1,915 | 1,916 | 600 |
| 2017/07/25 | 1,892 | 1,906 | 1,892 | 1,906 | 900 |
| 2017/07/24 | 1,916 | 1,973 | 1,892 | 1,892 | 3,100 |
| 2017/07/21 | 1,882 | 1,885 | 1,870 | 1,876 | 3,900 |
| 2017/07/20 | 1,950 | 1,950 | 1,863 | 1,882 | 9,900 |
| 2017/07/19 | 1,961 | 1,961 | 1,863 | 1,950 | 6,700 |
| 2017/07/18 | 2,010 | 2,040 | 1,938 | 1,942 | 12,500 |
| 2017/07/14 | 2,140 | 2,207 | 1,952 | 1,991 | 72,900 |
| 2017/07/13 | 1,738 | 2,138 | 1,738 | 2,138 | 47,100 |
| 2017/07/12 | 1,733 | 1,740 | 1,715 | 1,738 | 1,900 |
| 2017/07/11 | 1,720 | 1,720 | 1,716 | 1,716 | 400 |
| 2017/07/10 | 1,701 | 1,718 | 1,701 | 1,715 | 600 |
| 2017/07/07 | 1,715 | 1,717 | 1,691 | 1,691 | 1,400 |
| 2017/07/06 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2017/07/05 | 1,690 | 1,720 | 1,670 | 1,720 | 900 |
| 2017/07/04 | 1,714 | 1,714 | 1,709 | 1,709 | 700 |
| 2017/07/03 | 1,714 | 1,730 | 1,706 | 1,730 | 1,300 |
| 2017/06/30 | 1,710 | 1,714 | 1,710 | 1,714 | 200 |
| 2017/06/28 | 1,727 | 1,727 | 1,681 | 1,685 | 1,600 |
| 2017/06/27 | 1,700 | 1,722 | 1,700 | 1,720 | 1,700 |
| 2017/06/26 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2017/06/23 | 1,690 | 1,699 | 1,668 | 1,699 | 900 |
| 2017/06/22 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2017/06/21 | 1,700 | 1,700 | 1,699 | 1,699 | 400 |
| 2017/06/20 | 1,690 | 1,714 | 1,690 | 1,714 | 200 |
| 2017/06/19 | 1,704 | 1,728 | 1,700 | 1,700 | 1,100 |
| 2017/06/16 | 1,671 | 1,671 | 1,660 | 1,668 | 2,100 |
| 2017/06/15 | 1,698 | 1,698 | 1,670 | 1,671 | 1,500 |
| 2017/06/14 | 1,675 | 1,698 | 1,672 | 1,698 | 800 |
| 2017/06/13 | 1,675 | 1,698 | 1,675 | 1,698 | 400 |
| 2017/06/12 | 1,699 | 1,699 | 1,699 | 1,699 | 300 |
| 2017/06/09 | 1,699 | 1,699 | 1,699 | 1,699 | 200 |
| 2017/06/07 | 1,675 | 1,698 | 1,675 | 1,698 | 300 |
| 2017/06/05 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2017/06/02 | 1,685 | 1,685 | 1,676 | 1,676 | 700 |
| 2017/06/01 | 1,684 | 1,684 | 1,684 | 1,684 | 100 |
| 2017/05/31 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2017/05/30 | 1,685 | 1,700 | 1,685 | 1,685 | 500 |
| 2017/05/29 | 1,690 | 1,690 | 1,680 | 1,685 | 900 |
| 2017/05/26 | 1,680 | 1,700 | 1,679 | 1,690 | 2,100 |
| 2017/05/25 | 1,721 | 1,721 | 1,721 | 1,721 | 200 |
| 2017/05/24 | 1,719 | 1,723 | 1,685 | 1,721 | 1,300 |
| 2017/05/23 | 1,700 | 1,720 | 1,681 | 1,720 | 1,200 |
| 2017/05/22 | 1,704 | 1,710 | 1,610 | 1,703 | 2,400 |
| 2017/05/19 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2017/05/18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2017/05/17 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2017/05/12 | 1,662 | 1,670 | 1,660 | 1,670 | 600 |
| 2017/05/11 | 1,699 | 1,699 | 1,659 | 1,662 | 300 |
| 2017/05/10 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
| 2017/05/09 | 1,666 | 1,668 | 1,666 | 1,668 | 300 |
| 2017/05/08 | 1,707 | 1,707 | 1,655 | 1,655 | 2,500 |
| 2017/05/01 | 1,730 | 1,730 | 1,707 | 1,707 | 1,100 |
| 2017/04/28 | 1,728 | 1,728 | 1,688 | 1,700 | 300 |
| 2017/04/27 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2017/04/25 | 1,709 | 1,730 | 1,709 | 1,730 | 2,200 |
| 2017/04/24 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
| 2017/04/21 | 1,690 | 1,710 | 1,690 | 1,710 | 1,100 |
| 2017/04/20 | 1,682 | 1,699 | 1,682 | 1,688 | 4,300 |
| 2017/04/19 | 1,672 | 1,672 | 1,671 | 1,672 | 1,500 |
| 2017/04/18 | 1,634 | 1,674 | 1,634 | 1,674 | 200 |
| 2017/04/17 | 1,633 | 1,636 | 1,633 | 1,634 | 700 |
| 2017/04/14 | 1,669 | 1,679 | 1,605 | 1,673 | 2,200 |
| 2017/04/13 | 1,590 | 1,720 | 1,590 | 1,667 | 6,300 |
| 2017/04/12 | 1,602 | 1,629 | 1,592 | 1,611 | 1,000 |
| 2017/04/10 | 1,602 | 1,642 | 1,602 | 1,642 | 400 |
| 2017/04/07 | 1,600 | 1,635 | 1,599 | 1,635 | 800 |
| 2017/04/06 | 1,601 | 1,625 | 1,597 | 1,625 | 1,200 |
| 2017/04/04 | 1,616 | 1,616 | 1,612 | 1,612 | 600 |
| 2017/04/03 | 1,638 | 1,639 | 1,615 | 1,639 | 1,200 |
| 2017/03/31 | 1,631 | 1,802 | 1,631 | 1,637 | 13,500 |
| 2017/03/30 | 1,624 | 1,624 | 1,618 | 1,618 | 500 |
| 2017/03/28 | 1,602 | 1,616 | 1,602 | 1,616 | 200 |
| 2017/03/27 | 1,629 | 1,629 | 1,597 | 1,611 | 1,400 |
| 2017/03/24 | 1,606 | 1,618 | 1,605 | 1,618 | 500 |
| 2017/03/23 | 1,603 | 1,620 | 1,603 | 1,620 | 500 |
| 2017/03/22 | 1,616 | 1,628 | 1,600 | 1,628 | 2,100 |
| 2017/03/21 | 1,635 | 1,635 | 1,620 | 1,620 | 700 |
| 2017/03/17 | 1,618 | 1,633 | 1,618 | 1,632 | 400 |
| 2017/03/16 | 1,640 | 1,640 | 1,631 | 1,631 | 400 |
| 2017/03/15 | 1,620 | 1,643 | 1,620 | 1,643 | 1,100 |
| 2017/03/14 | 1,623 | 1,623 | 1,622 | 1,622 | 600 |
| 2017/03/13 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2017/03/10 | 1,631 | 1,631 | 1,623 | 1,629 | 500 |
| 2017/03/09 | 1,628 | 1,679 | 1,620 | 1,631 | 2,200 |
| 2017/03/08 | 1,628 | 1,629 | 1,616 | 1,629 | 800 |
| 2017/03/07 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2017/03/06 | 1,630 | 1,646 | 1,628 | 1,639 | 1,900 |
| 2017/03/03 | 1,630 | 1,670 | 1,630 | 1,670 | 900 |
| 2017/03/02 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
| 2017/03/01 | 1,651 | 1,664 | 1,631 | 1,655 | 1,700 |
| 2017/02/28 | 1,681 | 1,681 | 1,644 | 1,644 | 600 |
| 2017/02/27 | 1,687 | 1,687 | 1,630 | 1,681 | 2,200 |
| 2017/02/24 | 1,650 | 1,687 | 1,647 | 1,660 | 6,000 |
| 2017/02/23 | 1,730 | 1,741 | 1,730 | 1,740 | 4,100 |
| 2017/02/22 | 1,735 | 1,740 | 1,730 | 1,739 | 1,600 |
| 2017/02/21 | 1,741 | 1,741 | 1,741 | 1,741 | 300 |
| 2017/02/20 | 1,710 | 1,730 | 1,710 | 1,730 | 1,800 |
| 2017/02/17 | 1,721 | 1,721 | 1,710 | 1,710 | 500 |
| 2017/02/16 | 1,715 | 1,715 | 1,714 | 1,715 | 1,200 |
| 2017/02/15 | 1,700 | 1,725 | 1,696 | 1,725 | 500 |
| 2017/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2017/02/13 | 1,730 | 1,730 | 1,700 | 1,700 | 3,300 |
| 2017/02/10 | 1,713 | 1,713 | 1,710 | 1,710 | 300 |
| 2017/02/09 | 1,735 | 1,735 | 1,713 | 1,713 | 1,900 |
| 2017/02/08 | 1,738 | 1,738 | 1,713 | 1,725 | 2,400 |
| 2017/02/07 | 1,702 | 1,702 | 1,698 | 1,698 | 1,100 |
| 2017/02/06 | 1,703 | 1,728 | 1,690 | 1,728 | 300 |
| 2017/02/03 | 1,702 | 1,702 | 1,702 | 1,702 | 200 |
| 2017/02/02 | 1,687 | 1,727 | 1,687 | 1,702 | 700 |
| 2017/01/31 | 1,717 | 1,734 | 1,717 | 1,734 | 700 |
| 2017/01/30 | 1,736 | 1,736 | 1,689 | 1,689 | 1,500 |
| 2017/01/27 | 1,690 | 1,736 | 1,690 | 1,736 | 600 |
| 2017/01/26 | 1,735 | 1,735 | 1,690 | 1,690 | 600 |
| 2017/01/25 | 1,736 | 1,737 | 1,735 | 1,737 | 1,000 |
| 2017/01/24 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |
| 2017/01/23 | 1,658 | 1,680 | 1,646 | 1,680 | 1,000 |
| 2017/01/20 | 1,690 | 1,708 | 1,670 | 1,670 | 700 |
| 2017/01/19 | 1,679 | 1,709 | 1,679 | 1,709 | 2,200 |
| 2017/01/18 | 1,679 | 1,679 | 1,679 | 1,679 | 600 |
| 2017/01/17 | 1,685 | 1,685 | 1,655 | 1,679 | 600 |
| 2017/01/16 | 1,650 | 1,655 | 1,650 | 1,655 | 1,100 |
| 2017/01/13 | 1,717 | 1,717 | 1,655 | 1,660 | 1,200 |
| 2017/01/12 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2017/01/11 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2017/01/10 | 1,685 | 1,686 | 1,685 | 1,685 | 400 |
| 2017/01/05 | 1,725 | 1,725 | 1,725 | 1,725 | 400 |
| 2017/01/04 | 1,694 | 1,700 | 1,690 | 1,700 | 900 |