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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,520 | 1,530 | 1,520 | 1,530 | 200 |
| 2022/12/29 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2022/12/28 | 1,495 | 1,495 | 1,476 | 1,476 | 1,700 |
| 2022/12/27 | 1,495 | 1,495 | 1,491 | 1,491 | 500 |
| 2022/12/26 | 1,500 | 1,500 | 1,481 | 1,481 | 1,000 |
| 2022/12/23 | 1,525 | 1,525 | 1,485 | 1,493 | 1,200 |
| 2022/12/22 | 1,527 | 1,527 | 1,527 | 1,527 | 200 |
| 2022/12/21 | 1,480 | 1,497 | 1,480 | 1,497 | 700 |
| 2022/12/19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/12/15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/12/14 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/12/12 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2022/12/08 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2022/12/07 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2022/12/05 | 1,502 | 1,513 | 1,502 | 1,503 | 1,300 |
| 2022/12/02 | 1,530 | 1,542 | 1,530 | 1,542 | 600 |
| 2022/12/01 | 1,525 | 1,525 | 1,495 | 1,495 | 300 |
| 2022/11/29 | 1,485 | 1,499 | 1,485 | 1,499 | 600 |
| 2022/11/28 | 1,497 | 1,497 | 1,495 | 1,495 | 800 |
| 2022/11/25 | 1,490 | 1,500 | 1,480 | 1,496 | 2,000 |
| 2022/11/24 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2022/11/22 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2022/11/21 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2022/11/18 | 1,476 | 1,477 | 1,476 | 1,477 | 200 |
| 2022/11/17 | 1,476 | 1,476 | 1,476 | 1,476 | 300 |
| 2022/11/16 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2022/11/14 | 1,507 | 1,507 | 1,498 | 1,499 | 700 |
| 2022/11/11 | 1,485 | 1,485 | 1,464 | 1,471 | 1,500 |
| 2022/11/10 | 1,463 | 1,485 | 1,463 | 1,485 | 400 |
| 2022/11/09 | 1,474 | 1,504 | 1,463 | 1,463 | 600 |
| 2022/11/08 | 1,469 | 1,469 | 1,469 | 1,469 | 400 |
| 2022/11/07 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/11/04 | 1,441 | 1,475 | 1,441 | 1,475 | 600 |
| 2022/11/02 | 1,485 | 1,485 | 1,462 | 1,462 | 700 |
| 2022/11/01 | 1,465 | 1,470 | 1,465 | 1,470 | 300 |
| 2022/10/31 | 1,464 | 1,465 | 1,464 | 1,465 | 700 |
| 2022/10/27 | 1,520 | 1,520 | 1,430 | 1,463 | 3,600 |
| 2022/10/25 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2022/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2022/10/19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2022/10/18 | 1,521 | 1,521 | 1,504 | 1,504 | 300 |
| 2022/10/17 | 1,520 | 1,525 | 1,520 | 1,525 | 400 |
| 2022/10/14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2022/10/11 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2022/10/06 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2022/10/05 | 1,530 | 1,538 | 1,530 | 1,530 | 900 |
| 2022/10/04 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
| 2022/10/03 | 1,520 | 1,530 | 1,502 | 1,502 | 700 |
| 2022/09/30 | 1,503 | 1,505 | 1,503 | 1,505 | 500 |
| 2022/09/28 | 1,504 | 1,504 | 1,503 | 1,503 | 200 |
| 2022/09/27 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
| 2022/09/26 | 1,536 | 1,536 | 1,503 | 1,503 | 800 |
| 2022/09/22 | 1,504 | 1,504 | 1,504 | 1,504 | 100 |
| 2022/09/21 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2022/09/20 | 1,533 | 1,533 | 1,510 | 1,510 | 200 |
| 2022/09/16 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2022/09/15 | 1,503 | 1,537 | 1,502 | 1,537 | 1,500 |
| 2022/09/14 | 1,506 | 1,527 | 1,501 | 1,527 | 1,500 |
| 2022/09/13 | 1,512 | 1,515 | 1,508 | 1,508 | 1,600 |
| 2022/09/12 | 1,525 | 1,533 | 1,510 | 1,531 | 1,300 |
| 2022/09/09 | 1,566 | 1,571 | 1,522 | 1,522 | 7,900 |
| 2022/09/08 | 1,556 | 1,569 | 1,556 | 1,567 | 800 |
| 2022/09/07 | 1,515 | 1,516 | 1,515 | 1,516 | 700 |
| 2022/09/06 | 1,519 | 1,519 | 1,519 | 1,519 | 600 |
| 2022/09/05 | 1,521 | 1,521 | 1,521 | 1,521 | 1,100 |
| 2022/09/02 | 1,522 | 1,522 | 1,521 | 1,521 | 1,100 |
| 2022/09/01 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2022/08/30 | 1,543 | 1,543 | 1,543 | 1,543 | 100 |
| 2022/08/29 | 1,543 | 1,543 | 1,543 | 1,543 | 500 |
| 2022/08/26 | 1,542 | 1,570 | 1,542 | 1,543 | 2,700 |
| 2022/08/24 | 1,569 | 1,569 | 1,541 | 1,541 | 200 |
| 2022/08/23 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/08/18 | 1,545 | 1,560 | 1,545 | 1,560 | 2,300 |
| 2022/08/16 | 1,548 | 1,548 | 1,548 | 1,548 | 500 |
| 2022/08/15 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2022/08/12 | 1,521 | 1,521 | 1,520 | 1,520 | 200 |
| 2022/08/09 | 1,520 | 1,521 | 1,520 | 1,521 | 400 |
| 2022/08/08 | 1,550 | 1,551 | 1,550 | 1,550 | 300 |
| 2022/08/05 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2022/08/02 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/07/29 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2022/07/28 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2022/07/27 | 1,592 | 1,592 | 1,530 | 1,530 | 500 |
| 2022/07/22 | 1,593 | 1,593 | 1,593 | 1,593 | 100 |
| 2022/07/21 | 1,596 | 1,596 | 1,556 | 1,593 | 600 |
| 2022/07/20 | 1,508 | 1,597 | 1,508 | 1,596 | 1,100 |
| 2022/07/19 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2022/07/15 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2022/07/14 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2022/07/13 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2022/07/12 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
| 2022/07/08 | 1,519 | 1,519 | 1,508 | 1,508 | 400 |
| 2022/07/07 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2022/07/05 | 1,517 | 1,517 | 1,517 | 1,517 | 100 |
| 2022/06/28 | 1,505 | 1,519 | 1,505 | 1,518 | 1,400 |
| 2022/06/27 | 1,520 | 1,520 | 1,520 | 1,520 | 800 |
| 2022/06/24 | 1,502 | 1,516 | 1,502 | 1,516 | 500 |
| 2022/06/23 | 1,498 | 1,498 | 1,496 | 1,496 | 400 |
| 2022/06/22 | 1,509 | 1,510 | 1,509 | 1,509 | 400 |
| 2022/06/20 | 1,509 | 1,509 | 1,509 | 1,509 | 500 |
| 2022/06/16 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
| 2022/06/14 | 1,498 | 1,503 | 1,498 | 1,503 | 200 |
| 2022/06/13 | 1,495 | 1,495 | 1,495 | 1,495 | 200 |
| 2022/06/10 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2022/06/07 | 1,496 | 1,507 | 1,496 | 1,507 | 500 |
| 2022/06/06 | 1,497 | 1,501 | 1,497 | 1,501 | 700 |
| 2022/06/03 | 1,497 | 1,497 | 1,497 | 1,497 | 300 |
| 2022/05/30 | 1,505 | 1,506 | 1,505 | 1,506 | 200 |
| 2022/05/27 | 1,507 | 1,507 | 1,492 | 1,494 | 1,100 |
| 2022/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2022/05/24 | 1,496 | 1,496 | 1,492 | 1,492 | 1,000 |
| 2022/05/23 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 |
| 2022/05/19 | 1,494 | 1,511 | 1,494 | 1,511 | 800 |
| 2022/05/18 | 1,498 | 1,498 | 1,493 | 1,494 | 1,300 |
| 2022/05/16 | 1,501 | 1,501 | 1,498 | 1,498 | 400 |
| 2022/05/12 | 1,501 | 1,501 | 1,497 | 1,498 | 600 |
| 2022/05/09 | 1,530 | 1,530 | 1,524 | 1,527 | 400 |
| 2022/05/06 | 1,500 | 1,535 | 1,498 | 1,535 | 1,100 |
| 2022/04/27 | 1,498 | 1,498 | 1,498 | 1,498 | 200 |
| 2022/04/26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/04/25 | 1,508 | 1,519 | 1,497 | 1,497 | 1,300 |
| 2022/04/22 | 1,498 | 1,508 | 1,498 | 1,508 | 300 |
| 2022/04/21 | 1,519 | 1,519 | 1,497 | 1,497 | 800 |
| 2022/04/18 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
| 2022/04/15 | 1,500 | 1,502 | 1,500 | 1,501 | 500 |
| 2022/04/14 | 1,503 | 1,503 | 1,502 | 1,502 | 500 |
| 2022/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2022/04/12 | 1,501 | 1,501 | 1,501 | 1,501 | 400 |
| 2022/04/11 | 1,501 | 1,501 | 1,501 | 1,501 | 100 |
| 2022/04/08 | 1,509 | 1,509 | 1,508 | 1,509 | 500 |
| 2022/04/07 | 1,516 | 1,516 | 1,505 | 1,506 | 800 |
| 2022/04/06 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2022/04/04 | 1,530 | 1,530 | 1,520 | 1,520 | 700 |
| 2022/04/01 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2022/03/31 | 1,515 | 1,521 | 1,515 | 1,521 | 200 |
| 2022/03/30 | 1,493 | 1,511 | 1,493 | 1,505 | 4,400 |
| 2022/03/29 | 1,581 | 1,588 | 1,564 | 1,588 | 1,200 |
| 2022/03/28 | 1,599 | 1,609 | 1,580 | 1,580 | 1,500 |
| 2022/03/25 | 1,560 | 1,600 | 1,560 | 1,600 | 900 |
| 2022/03/23 | 1,530 | 1,560 | 1,530 | 1,560 | 1,800 |
| 2022/03/22 | 1,526 | 1,547 | 1,522 | 1,534 | 1,500 |
| 2022/03/18 | 1,509 | 1,533 | 1,507 | 1,517 | 2,800 |
| 2022/03/17 | 1,505 | 1,516 | 1,503 | 1,503 | 2,800 |
| 2022/03/16 | 1,522 | 1,528 | 1,500 | 1,503 | 6,600 |
| 2022/03/15 | 1,526 | 1,530 | 1,511 | 1,530 | 2,200 |
| 2022/03/14 | 1,547 | 1,547 | 1,516 | 1,523 | 1,700 |
| 2022/03/11 | 1,560 | 1,571 | 1,548 | 1,550 | 1,400 |
| 2022/03/10 | 1,579 | 1,620 | 1,536 | 1,553 | 4,700 |
| 2022/03/09 | 1,600 | 1,600 | 1,555 | 1,560 | 1,600 |
| 2022/03/08 | 1,630 | 1,630 | 1,600 | 1,600 | 2,400 |
| 2022/03/07 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2022/03/04 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
| 2022/03/03 | 1,635 | 1,643 | 1,635 | 1,643 | 400 |
| 2022/03/02 | 1,629 | 1,637 | 1,629 | 1,637 | 300 |
| 2022/03/01 | 1,629 | 1,629 | 1,629 | 1,629 | 1,300 |
| 2022/02/28 | 1,629 | 1,629 | 1,629 | 1,629 | 400 |
| 2022/02/25 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2022/02/24 | 1,640 | 1,640 | 1,628 | 1,628 | 1,700 |
| 2022/02/22 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2022/02/21 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2022/02/18 | 1,639 | 1,658 | 1,639 | 1,658 | 300 |
| 2022/02/17 | 1,649 | 1,650 | 1,639 | 1,639 | 700 |
| 2022/02/16 | 1,637 | 1,648 | 1,636 | 1,636 | 1,700 |
| 2022/02/15 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2022/02/10 | 1,665 | 1,666 | 1,665 | 1,666 | 200 |
| 2022/02/09 | 1,667 | 1,694 | 1,660 | 1,685 | 1,000 |
| 2022/02/08 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/02/07 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2022/02/04 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2022/02/03 | 1,660 | 1,660 | 1,660 | 1,660 | 400 |
| 2022/02/01 | 1,667 | 1,667 | 1,660 | 1,660 | 400 |
| 2022/01/31 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2022/01/27 | 1,658 | 1,660 | 1,635 | 1,660 | 1,200 |
| 2022/01/26 | 1,650 | 1,656 | 1,650 | 1,656 | 300 |
| 2022/01/24 | 1,645 | 1,645 | 1,644 | 1,644 | 400 |
| 2022/01/21 | 1,636 | 1,641 | 1,636 | 1,641 | 300 |
| 2022/01/20 | 1,636 | 1,636 | 1,636 | 1,636 | 200 |
| 2022/01/19 | 1,643 | 1,643 | 1,640 | 1,640 | 200 |
| 2022/01/17 | 1,636 | 1,636 | 1,636 | 1,636 | 100 |
| 2022/01/14 | 1,643 | 1,643 | 1,633 | 1,633 | 200 |
| 2022/01/13 | 1,637 | 1,641 | 1,635 | 1,641 | 800 |
| 2022/01/12 | 1,640 | 1,645 | 1,640 | 1,645 | 300 |
| 2022/01/11 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2022/01/07 | 1,660 | 1,660 | 1,651 | 1,651 | 900 |
| 2022/01/06 | 1,630 | 1,630 | 1,628 | 1,628 | 900 |
| 2022/01/05 | 1,636 | 1,636 | 1,636 | 1,636 | 500 |
| 2022/01/04 | 1,663 | 1,663 | 1,644 | 1,650 | 600 |