情報企画(3712)の株価時系列情報
情報企画(3712)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 241,000 | 242,000 | 236,000 | 236,000 | 37 |
| 2003/12/29 | 222,000 | 240,000 | 222,000 | 235,000 | 211 |
| 2003/12/26 | 214,000 | 226,000 | 207,000 | 218,000 | 217 |
| 2003/12/25 | 201,000 | 215,000 | 197,000 | 202,000 | 178 |
| 2003/12/24 | 195,000 | 202,000 | 195,000 | 202,000 | 88 |
| 2003/12/22 | 201,000 | 202,000 | 192,000 | 197,000 | 123 |
| 2003/12/19 | 207,000 | 210,000 | 205,000 | 205,000 | 69 |
| 2003/12/18 | 220,000 | 220,000 | 211,000 | 215,000 | 43 |
| 2003/12/17 | 224,000 | 233,000 | 221,000 | 225,000 | 129 |
| 2003/12/16 | 208,000 | 220,000 | 202,000 | 220,000 | 120 |
| 2003/12/15 | 201,000 | 206,000 | 200,000 | 204,000 | 34 |
| 2003/12/12 | 210,000 | 210,000 | 200,000 | 200,000 | 69 |
| 2003/12/11 | 220,000 | 220,000 | 202,000 | 208,000 | 61 |
| 2003/12/10 | 225,000 | 228,000 | 220,000 | 220,000 | 33 |
| 2003/12/09 | 224,000 | 227,000 | 222,000 | 225,000 | 13 |
| 2003/12/08 | 230,000 | 235,000 | 224,000 | 224,000 | 20 |
| 2003/12/05 | 239,000 | 239,000 | 230,000 | 234,000 | 66 |
| 2003/12/04 | 244,000 | 244,000 | 235,000 | 240,000 | 33 |
| 2003/12/03 | 246,000 | 250,000 | 240,000 | 244,000 | 36 |
| 2003/12/02 | 254,000 | 258,000 | 246,000 | 248,000 | 35 |
| 2003/12/01 | 253,000 | 254,000 | 247,000 | 250,000 | 29 |
| 2003/11/28 | 271,000 | 271,000 | 252,000 | 260,000 | 60 |
| 2003/11/27 | 252,000 | 274,000 | 245,000 | 263,000 | 66 |
| 2003/11/26 | 250,000 | 258,000 | 243,000 | 253,000 | 86 |
| 2003/11/25 | 245,000 | 250,000 | 235,000 | 250,000 | 69 |
| 2003/11/21 | 260,000 | 260,000 | 250,000 | 252,000 | 14 |
| 2003/11/20 | 260,000 | 265,000 | 260,000 | 265,000 | 15 |
| 2003/11/19 | 266,000 | 266,000 | 259,000 | 259,000 | 11 |
| 2003/11/18 | 265,000 | 277,000 | 265,000 | 266,000 | 13 |
| 2003/11/17 | 298,000 | 298,000 | 265,000 | 265,000 | 14 |
| 2003/11/14 | 301,000 | 301,000 | 291,000 | 291,000 | 13 |
| 2003/11/13 | 300,000 | 303,000 | 300,000 | 303,000 | 6 |
| 2003/11/12 | 307,000 | 307,000 | 300,000 | 301,000 | 10 |
| 2003/11/11 | 310,000 | 310,000 | 290,000 | 300,000 | 23 |
| 2003/11/10 | 313,000 | 315,000 | 312,000 | 315,000 | 4 |
| 2003/11/07 | 324,000 | 334,000 | 313,000 | 313,000 | 28 |
| 2003/11/06 | 316,000 | 333,000 | 312,000 | 324,000 | 25 |
| 2003/11/05 | 318,000 | 327,000 | 315,000 | 316,000 | 21 |
| 2003/11/04 | 320,000 | 320,000 | 312,000 | 312,000 | 23 |
| 2003/10/31 | 322,000 | 324,000 | 313,000 | 316,000 | 11 |
| 2003/10/30 | 325,000 | 328,000 | 318,000 | 327,000 | 10 |
| 2003/10/29 | 327,000 | 327,000 | 310,000 | 315,000 | 27 |
| 2003/10/28 | 325,000 | 330,000 | 325,000 | 327,000 | 19 |
| 2003/10/27 | 334,000 | 339,000 | 322,000 | 322,000 | 33 |
| 2003/10/24 | 312,000 | 340,000 | 305,000 | 305,000 | 37 |
| 2003/10/23 | 348,000 | 348,000 | 303,000 | 305,000 | 46 |
| 2003/10/22 | 352,000 | 352,000 | 340,000 | 348,000 | 15 |
| 2003/10/21 | 385,000 | 385,000 | 345,000 | 352,000 | 35 |
| 2003/10/20 | 382,000 | 396,000 | 382,000 | 385,000 | 68 |
| 2003/10/17 | 375,000 | 386,000 | 375,000 | 381,000 | 81 |
| 2003/10/16 | 371,000 | 371,000 | 365,000 | 370,000 | 35 |
| 2003/10/15 | 385,000 | 385,000 | 370,000 | 372,000 | 52 |
| 2003/10/14 | 382,000 | 382,000 | 362,000 | 380,000 | 75 |
| 2003/10/10 | 356,000 | 375,000 | 350,000 | 367,000 | 103 |
| 2003/10/09 | 336,000 | 346,000 | 333,000 | 346,000 | 19 |
| 2003/10/08 | 335,000 | 342,000 | 330,000 | 336,000 | 37 |
| 2003/10/07 | 346,000 | 355,000 | 340,000 | 340,000 | 49 |
| 2003/10/06 | 365,000 | 365,000 | 342,000 | 349,000 | 46 |
| 2003/10/03 | 382,000 | 382,000 | 371,000 | 371,000 | 75 |
| 2003/10/02 | 402,000 | 404,000 | 365,000 | 367,000 | 187 |
| 2003/10/01 | 314,000 | 362,000 | 305,000 | 362,000 | 150 |
| 2003/09/30 | 312,000 | 315,000 | 308,000 | 312,000 | 24 |
| 2003/09/29 | 310,000 | 316,000 | 310,000 | 315,000 | 29 |
| 2003/09/26 | 307,000 | 307,000 | 300,000 | 301,000 | 17 |
| 2003/09/25 | 307,000 | 325,000 | 307,000 | 310,000 | 48 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 635,000 | 650,000 | 595,000 | 607,000 | 85 |
| 2003/09/22 | 659,000 | 665,000 | 631,000 | 635,000 | 88 |
| 2003/09/19 | 622,000 | 639,000 | 616,000 | 639,000 | 47 |
| 2003/09/18 | 632,000 | 635,000 | 610,000 | 622,000 | 49 |
| 2003/09/17 | 602,000 | 634,000 | 598,000 | 622,000 | 60 |
| 2003/09/16 | 607,000 | 607,000 | 596,000 | 604,000 | 50 |
| 2003/09/12 | 609,000 | 610,000 | 595,000 | 608,000 | 66 |
| 2003/09/11 | 612,000 | 617,000 | 601,000 | 606,000 | 18 |
| 2003/09/10 | 628,000 | 628,000 | 609,000 | 609,000 | 13 |
| 2003/09/09 | 607,000 | 620,000 | 607,000 | 618,000 | 16 |
| 2003/09/08 | 605,000 | 617,000 | 603,000 | 605,000 | 10 |
| 2003/09/05 | 610,000 | 610,000 | 600,000 | 610,000 | 12 |
| 2003/09/04 | 605,000 | 610,000 | 602,000 | 608,000 | 11 |
| 2003/09/03 | 611,000 | 611,000 | 600,000 | 610,000 | 34 |
| 2003/09/02 | 615,000 | 620,000 | 610,000 | 610,000 | 28 |
| 2003/09/01 | 620,000 | 621,000 | 613,000 | 621,000 | 23 |
| 2003/08/29 | 618,000 | 620,000 | 616,000 | 618,000 | 14 |
| 2003/08/28 | 625,000 | 630,000 | 618,000 | 618,000 | 11 |
| 2003/08/27 | 616,000 | 620,000 | 615,000 | 620,000 | 4 |
| 2003/08/26 | 633,000 | 637,000 | 617,000 | 625,000 | 6 |
| 2003/08/25 | 611,000 | 637,000 | 604,000 | 637,000 | 17 |
| 2003/08/22 | 624,000 | 625,000 | 610,000 | 611,000 | 22 |
| 2003/08/21 | 633,000 | 645,000 | 625,000 | 625,000 | 37 |
| 2003/08/20 | 649,000 | 649,000 | 612,000 | 630,000 | 27 |
| 2003/08/19 | 665,000 | 665,000 | 647,000 | 649,000 | 22 |
| 2003/08/18 | 680,000 | 685,000 | 665,000 | 665,000 | 30 |
| 2003/08/15 | 680,000 | 690,000 | 670,000 | 670,000 | 22 |
| 2003/08/14 | 662,000 | 665,000 | 647,000 | 665,000 | 19 |
| 2003/08/13 | 698,000 | 698,000 | 645,000 | 672,000 | 87 |
| 2003/08/12 | 600,000 | 697,000 | 590,000 | 697,000 | 72 |
| 2003/08/11 | 605,000 | 615,000 | 597,000 | 597,000 | 26 |
| 2003/08/08 | 635,000 | 635,000 | 590,000 | 625,000 | 54 |
| 2003/08/07 | 655,000 | 655,000 | 625,000 | 635,000 | 41 |
| 2003/08/06 | 652,000 | 670,000 | 651,000 | 661,000 | 38 |
| 2003/08/05 | 680,000 | 689,000 | 661,000 | 669,000 | 44 |
| 2003/08/04 | 700,000 | 700,000 | 673,000 | 690,000 | 76 |
| 2003/08/01 | 744,000 | 744,000 | 700,000 | 711,000 | 93 |
| 2003/07/31 | 785,000 | 795,000 | 725,000 | 750,000 | 128 |
| 2003/07/30 | 731,000 | 805,000 | 705,000 | 765,000 | 408 |
| 2003/07/29 | 723,000 | 723,000 | 660,000 | 705,000 | 399 |
| 2003/07/28 | 533,000 | 540,000 | 530,000 | 540,000 | 7 |
| 2003/07/25 | 515,000 | 523,000 | 510,000 | 523,000 | 9 |
| 2003/07/24 | 535,000 | 540,000 | 514,000 | 516,000 | 36 |
| 2003/07/23 | 587,000 | 587,000 | 540,000 | 540,000 | 45 |
| 2003/07/22 | 523,000 | 589,000 | 523,000 | 565,000 | 114 |
| 2003/07/18 | 483,000 | 533,000 | 478,000 | 533,000 | 43 |
| 2003/07/17 | 500,000 | 505,000 | 482,000 | 483,000 | 45 |
| 2003/07/16 | 537,000 | 537,000 | 500,000 | 509,000 | 88 |
| 2003/07/15 | 579,000 | 580,000 | 555,000 | 557,000 | 61 |
| 2003/07/14 | 590,000 | 590,000 | 575,000 | 577,000 | 19 |
| 2003/07/11 | 620,000 | 620,000 | 578,000 | 580,000 | 51 |
| 2003/07/10 | 580,000 | 600,000 | 573,000 | 600,000 | 45 |
| 2003/07/09 | 592,000 | 607,000 | 574,000 | 582,000 | 57 |
| 2003/07/08 | 611,000 | 611,000 | 570,000 | 591,000 | 80 |
| 2003/07/07 | 600,000 | 660,000 | 595,000 | 602,000 | 133 |
| 2003/07/04 | 621,000 | 621,000 | 588,000 | 600,000 | 93 |
| 2003/07/03 | 645,000 | 645,000 | 615,000 | 620,000 | 52 |
| 2003/07/02 | 650,000 | 650,000 | 615,000 | 635,000 | 82 |
| 2003/07/01 | 675,000 | 675,000 | 645,000 | 653,000 | 63 |
| 2003/06/30 | 675,000 | 700,000 | 662,000 | 695,000 | 48 |
| 2003/06/27 | 733,000 | 733,000 | 660,000 | 670,000 | 91 |
| 2003/06/26 | 762,000 | 762,000 | 712,000 | 733,000 | 83 |
| 2003/06/25 | 650,000 | 742,000 | 640,000 | 742,000 | 107 |
| 2003/06/24 | 669,000 | 669,000 | 620,000 | 642,000 | 93 |
| 2003/06/23 | 745,000 | 745,000 | 689,000 | 689,000 | 57 |
| 2003/06/20 | 750,000 | 760,000 | 734,000 | 740,000 | 59 |
| 2003/06/19 | 810,000 | 820,000 | 742,000 | 755,000 | 107 |
| 2003/06/18 | 763,000 | 820,000 | 735,000 | 800,000 | 230 |
| 2003/06/17 | 780,000 | 790,000 | 729,000 | 754,000 | 291 |
| 2003/06/16 | 900,000 | 915,000 | 800,000 | 800,000 | 264 |
| 2003/06/13 | 905,000 | 953,000 | 890,000 | 900,000 | 175 |
| 2003/06/12 | 985,000 | 985,000 | 913,000 | 915,000 | 203 |
| 2003/06/11 | 1,000,000 | 1,030,000 | 970,000 | 990,000 | 284 |
| 2003/06/10 | 960,000 | 1,010,000 | 959,000 | 995,000 | 310 |
| 2003/06/09 | 990,000 | 995,000 | 952,000 | 967,000 | 497 |
| 2003/06/06 | 1,020,000 | 1,050,000 | 992,000 | 997,000 | 494 |
| 2003/06/05 | 1,040,000 | 1,100,000 | 970,000 | 1,010,000 | 991 |
| 2003/06/04 | 1,070,000 | 1,180,000 | 1,000,000 | 1,050,000 | 3,357 |
| 2003/06/03 | 1,050,000 | 1,050,000 | 1,010,000 | 1,050,000 | 2,053 |
| 2003/06/02 | 850,000 | 950,000 | 850,000 | 950,000 | 2,357 |