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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,639 | 1,643 | 1,636 | 1,636 | 300 |
| 2021/12/28 | 1,639 | 1,639 | 1,633 | 1,633 | 900 |
| 2021/12/27 | 1,657 | 1,657 | 1,643 | 1,643 | 500 |
| 2021/12/23 | 1,637 | 1,637 | 1,637 | 1,637 | 100 |
| 2021/12/22 | 1,625 | 1,660 | 1,625 | 1,660 | 1,900 |
| 2021/12/21 | 1,634 | 1,634 | 1,630 | 1,630 | 500 |
| 2021/12/20 | 1,637 | 1,648 | 1,635 | 1,635 | 800 |
| 2021/12/16 | 1,645 | 1,645 | 1,645 | 1,645 | 300 |
| 2021/12/15 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2021/12/14 | 1,644 | 1,646 | 1,644 | 1,646 | 200 |
| 2021/12/10 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2021/12/09 | 1,633 | 1,654 | 1,633 | 1,650 | 1,200 |
| 2021/12/08 | 1,641 | 1,641 | 1,625 | 1,629 | 1,000 |
| 2021/12/07 | 1,628 | 1,640 | 1,628 | 1,633 | 1,500 |
| 2021/12/06 | 1,635 | 1,645 | 1,635 | 1,645 | 200 |
| 2021/12/03 | 1,634 | 1,658 | 1,634 | 1,658 | 600 |
| 2021/12/01 | 1,635 | 1,635 | 1,630 | 1,632 | 800 |
| 2021/11/30 | 1,648 | 1,648 | 1,631 | 1,631 | 300 |
| 2021/11/29 | 1,664 | 1,664 | 1,652 | 1,652 | 1,300 |
| 2021/11/26 | 1,628 | 1,655 | 1,628 | 1,650 | 900 |
| 2021/11/24 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2021/11/22 | 1,647 | 1,647 | 1,644 | 1,644 | 200 |
| 2021/11/19 | 1,650 | 1,650 | 1,631 | 1,636 | 700 |
| 2021/11/18 | 1,639 | 1,654 | 1,639 | 1,654 | 200 |
| 2021/11/17 | 1,640 | 1,660 | 1,640 | 1,660 | 900 |
| 2021/11/15 | 1,634 | 1,647 | 1,634 | 1,647 | 700 |
| 2021/11/12 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2021/11/11 | 1,642 | 1,650 | 1,642 | 1,650 | 200 |
| 2021/11/10 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2021/11/09 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2021/11/08 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2021/11/04 | 1,640 | 1,641 | 1,640 | 1,641 | 700 |
| 2021/11/02 | 1,650 | 1,650 | 1,640 | 1,640 | 600 |
| 2021/10/28 | 1,633 | 1,635 | 1,633 | 1,635 | 400 |
| 2021/10/27 | 1,633 | 1,633 | 1,633 | 1,633 | 300 |
| 2021/10/26 | 1,625 | 1,625 | 1,624 | 1,625 | 300 |
| 2021/10/25 | 1,618 | 1,630 | 1,618 | 1,630 | 2,300 |
| 2021/10/22 | 1,647 | 1,647 | 1,624 | 1,625 | 800 |
| 2021/10/21 | 1,631 | 1,639 | 1,631 | 1,639 | 300 |
| 2021/10/20 | 1,628 | 1,635 | 1,628 | 1,630 | 1,300 |
| 2021/10/19 | 1,632 | 1,632 | 1,630 | 1,630 | 400 |
| 2021/10/18 | 1,628 | 1,637 | 1,627 | 1,637 | 700 |
| 2021/10/15 | 1,625 | 1,628 | 1,623 | 1,623 | 1,500 |
| 2021/10/14 | 1,640 | 1,655 | 1,620 | 1,620 | 10,800 |
| 2021/10/13 | 1,708 | 1,737 | 1,708 | 1,720 | 2,800 |
| 2021/10/12 | 1,683 | 1,720 | 1,683 | 1,720 | 1,900 |
| 2021/10/11 | 1,676 | 1,718 | 1,676 | 1,716 | 1,900 |
| 2021/10/08 | 1,685 | 1,698 | 1,685 | 1,688 | 1,500 |
| 2021/10/07 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2021/10/06 | 1,719 | 1,719 | 1,689 | 1,695 | 500 |
| 2021/10/05 | 1,690 | 1,719 | 1,680 | 1,719 | 1,100 |
| 2021/10/04 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2021/10/01 | 1,700 | 1,700 | 1,676 | 1,678 | 500 |
| 2021/09/30 | 1,690 | 1,700 | 1,690 | 1,700 | 300 |
| 2021/09/29 | 1,716 | 1,716 | 1,690 | 1,690 | 1,000 |
| 2021/09/28 | 1,689 | 1,699 | 1,683 | 1,699 | 800 |
| 2021/09/27 | 1,689 | 1,689 | 1,689 | 1,689 | 400 |
| 2021/09/24 | 1,700 | 1,704 | 1,683 | 1,683 | 1,200 |
| 2021/09/22 | 1,671 | 1,682 | 1,671 | 1,682 | 500 |
| 2021/09/21 | 1,680 | 1,680 | 1,675 | 1,675 | 800 |
| 2021/09/17 | 1,694 | 1,696 | 1,686 | 1,686 | 1,500 |
| 2021/09/16 | 1,685 | 1,685 | 1,683 | 1,683 | 400 |
| 2021/09/15 | 1,681 | 1,683 | 1,681 | 1,683 | 300 |
| 2021/09/14 | 1,685 | 1,692 | 1,685 | 1,692 | 200 |
| 2021/09/13 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2021/09/10 | 1,674 | 1,685 | 1,674 | 1,685 | 500 |
| 2021/09/09 | 1,702 | 1,702 | 1,690 | 1,690 | 600 |
| 2021/09/08 | 1,702 | 1,703 | 1,686 | 1,703 | 600 |
| 2021/09/03 | 1,660 | 1,709 | 1,660 | 1,704 | 1,800 |
| 2021/09/02 | 1,688 | 1,689 | 1,688 | 1,689 | 400 |
| 2021/09/01 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2021/08/31 | 1,692 | 1,699 | 1,692 | 1,695 | 600 |
| 2021/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2021/08/27 | 1,705 | 1,710 | 1,701 | 1,703 | 1,100 |
| 2021/08/26 | 1,672 | 1,699 | 1,672 | 1,694 | 1,200 |
| 2021/08/25 | 1,674 | 1,700 | 1,674 | 1,700 | 1,000 |
| 2021/08/23 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2021/08/19 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
| 2021/08/18 | 1,681 | 1,681 | 1,681 | 1,681 | 300 |
| 2021/08/17 | 1,681 | 1,681 | 1,681 | 1,681 | 200 |
| 2021/08/16 | 1,687 | 1,697 | 1,687 | 1,697 | 300 |
| 2021/08/13 | 1,675 | 1,697 | 1,675 | 1,697 | 500 |
| 2021/08/12 | 1,688 | 1,689 | 1,675 | 1,675 | 400 |
| 2021/08/11 | 1,670 | 1,670 | 1,668 | 1,668 | 900 |
| 2021/08/10 | 1,690 | 1,693 | 1,683 | 1,683 | 600 |
| 2021/08/06 | 1,684 | 1,695 | 1,684 | 1,695 | 400 |
| 2021/08/04 | 1,696 | 1,696 | 1,696 | 1,696 | 200 |
| 2021/08/03 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2021/08/02 | 1,690 | 1,690 | 1,687 | 1,690 | 700 |
| 2021/07/30 | 1,685 | 1,702 | 1,682 | 1,682 | 1,000 |
| 2021/07/27 | 1,716 | 1,716 | 1,678 | 1,698 | 800 |
| 2021/07/26 | 1,685 | 1,705 | 1,685 | 1,688 | 500 |
| 2021/07/21 | 1,681 | 1,681 | 1,680 | 1,680 | 200 |
| 2021/07/20 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2021/07/19 | 1,708 | 1,708 | 1,679 | 1,699 | 600 |
| 2021/07/16 | 1,710 | 1,739 | 1,710 | 1,714 | 500 |
| 2021/07/15 | 1,724 | 1,788 | 1,705 | 1,708 | 6,900 |
| 2021/07/14 | 1,700 | 1,704 | 1,700 | 1,704 | 1,200 |
| 2021/07/13 | 1,697 | 1,701 | 1,674 | 1,688 | 1,200 |
| 2021/07/12 | 1,672 | 1,699 | 1,672 | 1,699 | 500 |
| 2021/07/09 | 1,679 | 1,685 | 1,679 | 1,685 | 200 |
| 2021/07/07 | 1,702 | 1,702 | 1,696 | 1,696 | 300 |
| 2021/07/06 | 1,697 | 1,708 | 1,697 | 1,708 | 300 |
| 2021/07/05 | 1,699 | 1,699 | 1,695 | 1,695 | 300 |
| 2021/07/02 | 1,675 | 1,675 | 1,675 | 1,675 | 500 |
| 2021/07/01 | 1,680 | 1,682 | 1,675 | 1,675 | 400 |
| 2021/06/30 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2021/06/29 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2021/06/28 | 1,696 | 1,696 | 1,680 | 1,680 | 900 |
| 2021/06/25 | 1,661 | 1,663 | 1,661 | 1,663 | 300 |
| 2021/06/24 | 1,680 | 1,680 | 1,661 | 1,661 | 500 |
| 2021/06/23 | 1,677 | 1,680 | 1,677 | 1,680 | 600 |
| 2021/06/22 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2021/06/21 | 1,660 | 1,660 | 1,660 | 1,660 | 300 |
| 2021/06/18 | 1,662 | 1,666 | 1,660 | 1,660 | 800 |
| 2021/06/17 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2021/06/15 | 1,677 | 1,677 | 1,661 | 1,661 | 600 |
| 2021/06/11 | 1,655 | 1,660 | 1,655 | 1,660 | 300 |
| 2021/06/10 | 1,660 | 1,660 | 1,656 | 1,656 | 600 |
| 2021/06/09 | 1,676 | 1,676 | 1,654 | 1,654 | 900 |
| 2021/06/08 | 1,642 | 1,661 | 1,642 | 1,646 | 500 |
| 2021/06/07 | 1,657 | 1,657 | 1,641 | 1,641 | 1,200 |
| 2021/06/04 | 1,653 | 1,686 | 1,653 | 1,656 | 900 |
| 2021/06/03 | 1,672 | 1,684 | 1,652 | 1,652 | 1,100 |
| 2021/06/02 | 1,640 | 1,655 | 1,636 | 1,642 | 1,200 |
| 2021/06/01 | 1,643 | 1,643 | 1,632 | 1,637 | 900 |
| 2021/05/31 | 1,623 | 1,641 | 1,621 | 1,632 | 6,900 |
| 2021/05/28 | 1,728 | 1,728 | 1,660 | 1,663 | 3,800 |
| 2021/05/27 | 1,729 | 1,729 | 1,674 | 1,691 | 1,900 |
| 2021/05/26 | 1,696 | 1,720 | 1,673 | 1,720 | 6,600 |
| 2021/05/25 | 1,680 | 1,680 | 1,666 | 1,675 | 300 |
| 2021/05/24 | 1,652 | 1,690 | 1,641 | 1,672 | 6,600 |
| 2021/05/21 | 1,680 | 1,680 | 1,628 | 1,648 | 10,100 |
| 2021/05/20 | 1,652 | 1,711 | 1,652 | 1,705 | 2,000 |
| 2021/05/19 | 1,662 | 1,700 | 1,661 | 1,661 | 1,700 |
| 2021/05/18 | 1,710 | 1,710 | 1,661 | 1,663 | 2,200 |
| 2021/05/17 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2021/05/14 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2021/05/13 | 1,711 | 1,711 | 1,711 | 1,711 | 200 |
| 2021/05/12 | 1,688 | 1,709 | 1,688 | 1,699 | 1,300 |
| 2021/05/11 | 1,681 | 1,697 | 1,681 | 1,697 | 300 |
| 2021/05/10 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2021/05/07 | 1,691 | 1,697 | 1,680 | 1,680 | 300 |
| 2021/05/06 | 1,698 | 1,701 | 1,698 | 1,701 | 200 |
| 2021/04/28 | 1,685 | 1,685 | 1,680 | 1,680 | 400 |
| 2021/04/27 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
| 2021/04/26 | 1,680 | 1,704 | 1,670 | 1,704 | 400 |
| 2021/04/22 | 1,669 | 1,703 | 1,669 | 1,703 | 800 |
| 2021/04/21 | 1,685 | 1,685 | 1,665 | 1,666 | 2,700 |
| 2021/04/20 | 1,687 | 1,694 | 1,685 | 1,685 | 1,300 |
| 2021/04/19 | 1,706 | 1,706 | 1,706 | 1,706 | 100 |
| 2021/04/16 | 1,690 | 1,708 | 1,690 | 1,705 | 800 |
| 2021/04/15 | 1,710 | 1,710 | 1,677 | 1,680 | 3,800 |
| 2021/04/14 | 1,700 | 1,710 | 1,693 | 1,710 | 800 |
| 2021/04/13 | 1,695 | 1,704 | 1,695 | 1,704 | 800 |
| 2021/04/12 | 1,710 | 1,710 | 1,700 | 1,700 | 400 |
| 2021/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2021/04/08 | 1,689 | 1,689 | 1,681 | 1,681 | 600 |
| 2021/04/07 | 1,709 | 1,709 | 1,690 | 1,690 | 1,400 |
| 2021/04/06 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
| 2021/04/05 | 1,712 | 1,712 | 1,710 | 1,710 | 700 |
| 2021/04/02 | 1,710 | 1,712 | 1,710 | 1,712 | 300 |
| 2021/04/01 | 1,674 | 1,713 | 1,673 | 1,710 | 800 |
| 2021/03/31 | 1,673 | 1,696 | 1,673 | 1,696 | 600 |
| 2021/03/30 | 1,677 | 1,715 | 1,675 | 1,675 | 1,000 |
| 2021/03/29 | 1,737 | 1,737 | 1,675 | 1,675 | 4,600 |
| 2021/03/26 | 1,710 | 1,719 | 1,710 | 1,719 | 200 |
| 2021/03/25 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2021/03/24 | 1,699 | 1,741 | 1,699 | 1,720 | 1,000 |
| 2021/03/23 | 1,700 | 1,740 | 1,698 | 1,698 | 2,300 |
| 2021/03/22 | 1,694 | 1,701 | 1,684 | 1,700 | 3,100 |
| 2021/03/19 | 1,676 | 1,680 | 1,670 | 1,680 | 700 |
| 2021/03/18 | 1,690 | 1,692 | 1,690 | 1,692 | 900 |
| 2021/03/17 | 1,670 | 1,674 | 1,665 | 1,665 | 800 |
| 2021/03/16 | 1,683 | 1,683 | 1,665 | 1,665 | 500 |
| 2021/03/15 | 1,654 | 1,666 | 1,654 | 1,666 | 500 |
| 2021/03/12 | 1,666 | 1,670 | 1,651 | 1,651 | 1,300 |
| 2021/03/11 | 1,675 | 1,687 | 1,650 | 1,651 | 1,800 |
| 2021/03/10 | 1,680 | 1,680 | 1,680 | 1,680 | 600 |
| 2021/03/09 | 1,655 | 1,695 | 1,645 | 1,679 | 1,800 |
| 2021/03/08 | 1,701 | 1,701 | 1,652 | 1,652 | 600 |
| 2021/03/05 | 1,680 | 1,680 | 1,650 | 1,679 | 1,700 |
| 2021/03/04 | 1,677 | 1,678 | 1,676 | 1,678 | 900 |
| 2021/03/03 | 1,652 | 1,654 | 1,650 | 1,654 | 1,600 |
| 2021/03/02 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 |
| 2021/03/01 | 1,755 | 1,755 | 1,702 | 1,702 | 2,500 |
| 2021/02/26 | 1,737 | 1,737 | 1,724 | 1,724 | 1,200 |
| 2021/02/25 | 1,755 | 1,780 | 1,723 | 1,723 | 34,600 |
| 2021/02/24 | 1,870 | 1,875 | 1,846 | 1,857 | 10,600 |
| 2021/02/22 | 1,834 | 1,863 | 1,834 | 1,859 | 2,300 |
| 2021/02/19 | 1,833 | 1,833 | 1,830 | 1,833 | 1,600 |
| 2021/02/18 | 1,840 | 1,879 | 1,820 | 1,833 | 15,100 |
| 2021/02/17 | 1,825 | 1,839 | 1,820 | 1,839 | 2,400 |
| 2021/02/16 | 1,827 | 1,868 | 1,816 | 1,817 | 5,900 |
| 2021/02/15 | 1,871 | 1,871 | 1,826 | 1,827 | 2,500 |
| 2021/02/12 | 1,820 | 1,900 | 1,820 | 1,879 | 4,800 |
| 2021/02/10 | 1,820 | 1,832 | 1,820 | 1,820 | 5,300 |
| 2021/02/09 | 1,876 | 1,876 | 1,850 | 1,850 | 2,800 |
| 2021/02/08 | 1,860 | 1,876 | 1,860 | 1,876 | 300 |
| 2021/02/05 | 1,852 | 1,852 | 1,849 | 1,849 | 1,100 |
| 2021/02/04 | 1,880 | 1,899 | 1,834 | 1,843 | 4,600 |
| 2021/02/03 | 1,846 | 1,873 | 1,833 | 1,873 | 2,000 |
| 2021/02/02 | 1,807 | 1,860 | 1,806 | 1,860 | 1,800 |
| 2021/02/01 | 1,848 | 1,848 | 1,825 | 1,847 | 300 |
| 2021/01/29 | 1,865 | 1,865 | 1,825 | 1,848 | 2,000 |
| 2021/01/28 | 1,800 | 1,855 | 1,800 | 1,855 | 1,200 |
| 2021/01/27 | 1,835 | 1,850 | 1,810 | 1,810 | 1,900 |
| 2021/01/26 | 1,812 | 1,812 | 1,812 | 1,812 | 300 |
| 2021/01/25 | 1,840 | 1,840 | 1,839 | 1,840 | 1,000 |
| 2021/01/22 | 1,800 | 1,823 | 1,800 | 1,817 | 1,100 |
| 2021/01/21 | 1,822 | 1,830 | 1,800 | 1,803 | 3,100 |
| 2021/01/20 | 1,800 | 1,801 | 1,794 | 1,800 | 1,500 |
| 2021/01/19 | 1,847 | 1,850 | 1,800 | 1,800 | 3,900 |
| 2021/01/18 | 1,789 | 1,851 | 1,789 | 1,845 | 3,300 |
| 2021/01/15 | 1,793 | 1,793 | 1,771 | 1,793 | 400 |
| 2021/01/14 | 1,786 | 1,787 | 1,760 | 1,786 | 2,300 |
| 2021/01/13 | 1,800 | 1,800 | 1,798 | 1,800 | 2,000 |
| 2021/01/12 | 1,770 | 1,800 | 1,758 | 1,786 | 2,700 |
| 2021/01/08 | 1,797 | 1,800 | 1,797 | 1,800 | 2,000 |
| 2021/01/07 | 1,771 | 1,795 | 1,771 | 1,795 | 900 |
| 2021/01/06 | 1,800 | 1,800 | 1,777 | 1,783 | 1,400 |
| 2021/01/05 | 1,790 | 1,790 | 1,745 | 1,770 | 2,400 |
| 2021/01/04 | 1,738 | 1,782 | 1,738 | 1,752 | 1,800 |