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 |
|---|---|---|---|---|---|
| 2005/12/30 | 309,000 | 310,000 | 307,000 | 307,000 | 25 |
| 2005/12/29 | 311,000 | 314,000 | 307,000 | 311,000 | 59 |
| 2005/12/28 | 305,000 | 314,000 | 305,000 | 314,000 | 35 |
| 2005/12/27 | 313,000 | 313,000 | 303,000 | 305,000 | 106 |
| 2005/12/26 | 310,000 | 316,000 | 310,000 | 314,000 | 90 |
| 2005/12/22 | 310,000 | 316,000 | 304,000 | 310,000 | 97 |
| 2005/12/21 | 322,000 | 322,000 | 310,000 | 311,000 | 232 |
| 2005/12/20 | 310,000 | 330,000 | 304,000 | 325,000 | 427 |
| 2005/12/19 | 295,000 | 307,000 | 295,000 | 298,000 | 169 |
| 2005/12/16 | 286,000 | 303,000 | 284,000 | 291,000 | 205 |
| 2005/12/15 | 285,000 | 286,000 | 280,000 | 282,000 | 105 |
| 2005/12/14 | 276,000 | 282,000 | 274,000 | 281,000 | 102 |
| 2005/12/13 | 274,000 | 275,000 | 273,000 | 273,000 | 40 |
| 2005/12/12 | 276,000 | 279,000 | 274,000 | 274,000 | 35 |
| 2005/12/09 | 275,000 | 275,000 | 272,000 | 272,000 | 25 |
| 2005/12/08 | 271,000 | 276,000 | 268,000 | 272,000 | 95 |
| 2005/12/07 | 268,000 | 273,000 | 268,000 | 271,000 | 95 |
| 2005/12/06 | 267,000 | 268,000 | 266,000 | 266,000 | 40 |
| 2005/12/05 | 268,000 | 268,000 | 265,000 | 266,000 | 46 |
| 2005/12/02 | 269,000 | 275,000 | 268,000 | 268,000 | 54 |
| 2005/12/01 | 266,000 | 270,000 | 265,000 | 269,000 | 17 |
| 2005/11/30 | 269,000 | 269,000 | 265,000 | 265,000 | 30 |
| 2005/11/29 | 274,000 | 274,000 | 266,000 | 269,000 | 55 |
| 2005/11/28 | 274,000 | 275,000 | 273,000 | 275,000 | 40 |
| 2005/11/25 | 276,000 | 277,000 | 274,000 | 274,000 | 37 |
| 2005/11/24 | 276,000 | 277,000 | 275,000 | 275,000 | 29 |
| 2005/11/22 | 274,000 | 276,000 | 273,000 | 276,000 | 28 |
| 2005/11/21 | 277,000 | 277,000 | 274,000 | 274,000 | 28 |
| 2005/11/18 | 277,000 | 277,000 | 273,000 | 275,000 | 34 |
| 2005/11/17 | 280,000 | 280,000 | 277,000 | 277,000 | 17 |
| 2005/11/16 | 285,000 | 285,000 | 277,000 | 278,000 | 90 |
| 2005/11/15 | 275,000 | 282,000 | 273,000 | 282,000 | 79 |
| 2005/11/14 | 272,000 | 275,000 | 270,000 | 273,000 | 50 |
| 2005/11/11 | 267,000 | 273,000 | 267,000 | 269,000 | 59 |
| 2005/11/10 | 270,000 | 270,000 | 266,000 | 267,000 | 61 |
| 2005/11/09 | 270,000 | 271,000 | 270,000 | 270,000 | 31 |
| 2005/11/08 | 266,000 | 270,000 | 266,000 | 267,000 | 44 |
| 2005/11/07 | 270,000 | 270,000 | 265,000 | 266,000 | 31 |
| 2005/11/04 | 273,000 | 273,000 | 266,000 | 269,000 | 32 |
| 2005/11/02 | 273,000 | 275,000 | 270,000 | 270,000 | 21 |
| 2005/11/01 | 275,000 | 275,000 | 273,000 | 273,000 | 18 |
| 2005/10/31 | 267,000 | 275,000 | 264,000 | 273,000 | 58 |
| 2005/10/28 | 263,000 | 264,000 | 259,000 | 262,000 | 24 |
| 2005/10/27 | 266,000 | 267,000 | 259,000 | 264,000 | 81 |
| 2005/10/26 | 267,000 | 267,000 | 264,000 | 267,000 | 21 |
| 2005/10/25 | 265,000 | 268,000 | 264,000 | 267,000 | 37 |
| 2005/10/24 | 263,000 | 266,000 | 263,000 | 265,000 | 11 |
| 2005/10/21 | 264,000 | 265,000 | 262,000 | 265,000 | 33 |
| 2005/10/20 | 268,000 | 270,000 | 264,000 | 264,000 | 28 |
| 2005/10/19 | 265,000 | 267,000 | 264,000 | 266,000 | 15 |
| 2005/10/18 | 268,000 | 268,000 | 265,000 | 265,000 | 47 |
| 2005/10/17 | 270,000 | 272,000 | 268,000 | 268,000 | 18 |
| 2005/10/14 | 272,000 | 272,000 | 267,000 | 270,000 | 35 |
| 2005/10/13 | 273,000 | 275,000 | 272,000 | 275,000 | 14 |
| 2005/10/12 | 273,000 | 277,000 | 271,000 | 275,000 | 28 |
| 2005/10/11 | 277,000 | 282,000 | 270,000 | 270,000 | 58 |
| 2005/10/07 | 285,000 | 285,000 | 280,000 | 284,000 | 15 |
| 2005/10/06 | 285,000 | 286,000 | 280,000 | 282,000 | 41 |
| 2005/10/05 | 286,000 | 288,000 | 281,000 | 288,000 | 34 |
| 2005/10/04 | 297,000 | 297,000 | 277,000 | 286,000 | 110 |
| 2005/10/03 | 269,000 | 289,000 | 269,000 | 289,000 | 72 |
| 2005/09/30 | 265,000 | 269,000 | 264,000 | 267,000 | 61 |
| 2005/09/29 | 263,000 | 274,000 | 263,000 | 274,000 | 80 |
| 2005/09/28 | 275,000 | 275,000 | 262,000 | 274,000 | 162 |
| 2005/09/27 | 289,000 | 289,000 | 274,000 | 280,000 | 108 |
| 2005/09/26 | 294,000 | 296,000 | 293,000 | 294,000 | 136 |
| 2005/09/22 | 291,000 | 297,000 | 288,000 | 293,000 | 387 |
| 2005/09/21 | 341,000 | 343,000 | 335,000 | 335,000 | 45 |
| 2005/09/20 | 346,000 | 348,000 | 339,000 | 339,000 | 73 |
| 2005/09/16 | 346,000 | 346,000 | 343,000 | 345,000 | 18 |
| 2005/09/15 | 347,000 | 349,000 | 340,000 | 344,000 | 23 |
| 2005/09/14 | 347,000 | 348,000 | 344,000 | 347,000 | 46 |
| 2005/09/13 | 343,000 | 343,000 | 339,000 | 342,000 | 21 |
| 2005/09/12 | 344,000 | 344,000 | 339,000 | 340,000 | 33 |
| 2005/09/09 | 340,000 | 343,000 | 337,000 | 343,000 | 18 |
| 2005/09/08 | 343,000 | 343,000 | 339,000 | 342,000 | 10 |
| 2005/09/07 | 343,000 | 344,000 | 342,000 | 343,000 | 8 |
| 2005/09/06 | 340,000 | 343,000 | 340,000 | 341,000 | 21 |
| 2005/09/05 | 340,000 | 341,000 | 339,000 | 340,000 | 37 |
| 2005/09/02 | 339,000 | 340,000 | 336,000 | 340,000 | 33 |
| 2005/09/01 | 338,000 | 338,000 | 336,000 | 338,000 | 17 |
| 2005/08/31 | 333,000 | 338,000 | 333,000 | 338,000 | 24 |
| 2005/08/30 | 341,000 | 341,000 | 335,000 | 339,000 | 21 |
| 2005/08/29 | 339,000 | 341,000 | 338,000 | 341,000 | 12 |
| 2005/08/26 | 341,000 | 342,000 | 337,000 | 341,000 | 43 |
| 2005/08/25 | 341,000 | 343,000 | 338,000 | 342,000 | 40 |
| 2005/08/24 | 339,000 | 344,000 | 339,000 | 344,000 | 26 |
| 2005/08/23 | 342,000 | 344,000 | 341,000 | 342,000 | 16 |
| 2005/08/22 | 340,000 | 342,000 | 340,000 | 341,000 | 11 |
| 2005/08/19 | 338,000 | 343,000 | 338,000 | 342,000 | 37 |
| 2005/08/18 | 342,000 | 343,000 | 337,000 | 337,000 | 31 |
| 2005/08/17 | 333,000 | 346,000 | 333,000 | 339,000 | 70 |
| 2005/08/16 | 335,000 | 336,000 | 330,000 | 332,000 | 110 |
| 2005/08/15 | 342,000 | 342,000 | 337,000 | 337,000 | 61 |
| 2005/08/12 | 344,000 | 346,000 | 341,000 | 342,000 | 37 |
| 2005/08/11 | 346,000 | 347,000 | 343,000 | 345,000 | 61 |
| 2005/08/10 | 345,000 | 347,000 | 341,000 | 344,000 | 97 |
| 2005/08/09 | 341,000 | 342,000 | 339,000 | 340,000 | 154 |
| 2005/08/08 | 340,000 | 347,000 | 340,000 | 346,000 | 30 |
| 2005/08/05 | 345,000 | 347,000 | 343,000 | 345,000 | 21 |
| 2005/08/04 | 345,000 | 347,000 | 341,000 | 346,000 | 47 |
| 2005/08/03 | 355,000 | 355,000 | 348,000 | 350,000 | 72 |
| 2005/08/02 | 355,000 | 356,000 | 351,000 | 355,000 | 67 |
| 2005/08/01 | 357,000 | 363,000 | 354,000 | 358,000 | 78 |
| 2005/07/29 | 359,000 | 362,000 | 357,000 | 360,000 | 201 |
| 2005/07/28 | 352,000 | 376,000 | 352,000 | 357,000 | 942 |
| 2005/07/27 | 346,000 | 355,000 | 346,000 | 348,000 | 128 |
| 2005/07/26 | 352,000 | 352,000 | 345,000 | 346,000 | 100 |
| 2005/07/25 | 357,000 | 357,000 | 353,000 | 353,000 | 46 |
| 2005/07/22 | 357,000 | 361,000 | 355,000 | 358,000 | 124 |
| 2005/07/21 | 360,000 | 367,000 | 360,000 | 367,000 | 34 |
| 2005/07/20 | 367,000 | 367,000 | 360,000 | 364,000 | 13 |
| 2005/07/19 | 370,000 | 370,000 | 360,000 | 368,000 | 25 |
| 2005/07/15 | 363,000 | 370,000 | 363,000 | 370,000 | 30 |
| 2005/07/14 | 365,000 | 368,000 | 361,000 | 363,000 | 39 |
| 2005/07/13 | 365,000 | 368,000 | 365,000 | 366,000 | 28 |
| 2005/07/12 | 370,000 | 371,000 | 365,000 | 365,000 | 53 |
| 2005/07/11 | 367,000 | 370,000 | 365,000 | 370,000 | 45 |
| 2005/07/08 | 361,000 | 368,000 | 360,000 | 365,000 | 74 |
| 2005/07/07 | 379,000 | 379,000 | 354,000 | 371,000 | 103 |
| 2005/07/06 | 379,000 | 390,000 | 374,000 | 374,000 | 231 |
| 2005/07/05 | 366,000 | 380,000 | 363,000 | 374,000 | 207 |
| 2005/07/04 | 366,000 | 367,000 | 362,000 | 364,000 | 83 |
| 2005/07/01 | 355,000 | 365,000 | 355,000 | 361,000 | 59 |
| 2005/06/30 | 367,000 | 367,000 | 355,000 | 358,000 | 44 |
| 2005/06/29 | 359,000 | 367,000 | 359,000 | 365,000 | 105 |
| 2005/06/28 | 354,000 | 359,000 | 353,000 | 356,000 | 65 |
| 2005/06/27 | 353,000 | 354,000 | 342,000 | 350,000 | 44 |
| 2005/06/24 | 343,000 | 358,000 | 343,000 | 355,000 | 136 |
| 2005/06/23 | 340,000 | 344,000 | 338,000 | 344,000 | 42 |
| 2005/06/22 | 339,000 | 340,000 | 334,000 | 338,000 | 92 |
| 2005/06/21 | 338,000 | 341,000 | 338,000 | 339,000 | 18 |
| 2005/06/20 | 340,000 | 343,000 | 338,000 | 343,000 | 61 |
| 2005/06/17 | 339,000 | 343,000 | 338,000 | 343,000 | 20 |
| 2005/06/16 | 343,000 | 345,000 | 339,000 | 339,000 | 64 |
| 2005/06/15 | 353,000 | 357,000 | 345,000 | 346,000 | 63 |
| 2005/06/14 | 358,000 | 360,000 | 350,000 | 352,000 | 74 |
| 2005/06/13 | 345,000 | 360,000 | 345,000 | 360,000 | 147 |
| 2005/06/10 | 345,000 | 345,000 | 338,000 | 345,000 | 49 |
| 2005/06/09 | 343,000 | 348,000 | 343,000 | 348,000 | 26 |
| 2005/06/08 | 345,000 | 345,000 | 343,000 | 345,000 | 24 |
| 2005/06/07 | 341,000 | 347,000 | 341,000 | 347,000 | 59 |
| 2005/06/06 | 341,000 | 345,000 | 341,000 | 341,000 | 15 |
| 2005/06/03 | 350,000 | 350,000 | 341,000 | 341,000 | 19 |
| 2005/06/02 | 347,000 | 355,000 | 347,000 | 348,000 | 27 |
| 2005/06/01 | 345,000 | 352,000 | 344,000 | 346,000 | 74 |
| 2005/05/31 | 337,000 | 344,000 | 337,000 | 344,000 | 34 |
| 2005/05/30 | 330,000 | 344,000 | 330,000 | 342,000 | 69 |
| 2005/05/27 | 341,000 | 343,000 | 335,000 | 340,000 | 52 |
| 2005/05/26 | 343,000 | 348,000 | 340,000 | 341,000 | 31 |
| 2005/05/25 | 350,000 | 358,000 | 348,000 | 348,000 | 22 |
| 2005/05/24 | 361,000 | 361,000 | 355,000 | 355,000 | 17 |
| 2005/05/23 | 348,000 | 365,000 | 347,000 | 361,000 | 133 |
| 2005/05/20 | 348,000 | 348,000 | 342,000 | 343,000 | 16 |
| 2005/05/19 | 343,000 | 350,000 | 343,000 | 346,000 | 42 |
| 2005/05/18 | 333,000 | 343,000 | 329,000 | 343,000 | 34 |
| 2005/05/17 | 351,000 | 352,000 | 324,000 | 325,000 | 178 |
| 2005/05/16 | 365,000 | 365,000 | 348,000 | 355,000 | 79 |
| 2005/05/13 | 365,000 | 372,000 | 358,000 | 365,000 | 72 |
| 2005/05/12 | 376,000 | 376,000 | 368,000 | 373,000 | 80 |
| 2005/05/11 | 376,000 | 384,000 | 375,000 | 384,000 | 55 |
| 2005/05/10 | 379,000 | 385,000 | 375,000 | 381,000 | 173 |
| 2005/05/09 | 377,000 | 384,000 | 375,000 | 379,000 | 99 |
| 2005/05/06 | 368,000 | 375,000 | 367,000 | 369,000 | 55 |
| 2005/05/02 | 366,000 | 366,000 | 363,000 | 365,000 | 15 |
| 2005/04/28 | 361,000 | 366,000 | 360,000 | 361,000 | 45 |
| 2005/04/27 | 360,000 | 365,000 | 356,000 | 360,000 | 45 |
| 2005/04/26 | 369,000 | 371,000 | 355,000 | 358,000 | 75 |
| 2005/04/25 | 369,000 | 372,000 | 365,000 | 369,000 | 31 |
| 2005/04/22 | 365,000 | 375,000 | 362,000 | 368,000 | 132 |
| 2005/04/21 | 348,000 | 356,000 | 342,000 | 356,000 | 121 |
| 2005/04/20 | 364,000 | 366,000 | 357,000 | 357,000 | 98 |
| 2005/04/19 | 355,000 | 363,000 | 353,000 | 361,000 | 123 |
| 2005/04/18 | 366,000 | 367,000 | 355,000 | 364,000 | 72 |
| 2005/04/15 | 371,000 | 379,000 | 366,000 | 374,000 | 24 |
| 2005/04/14 | 367,000 | 375,000 | 363,000 | 375,000 | 62 |
| 2005/04/13 | 379,000 | 379,000 | 371,000 | 372,000 | 77 |
| 2005/04/12 | 388,000 | 389,000 | 375,000 | 380,000 | 130 |
| 2005/04/11 | 400,000 | 403,000 | 380,000 | 386,000 | 439 |
| 2005/04/08 | 387,000 | 400,000 | 381,000 | 399,000 | 388 |
| 2005/04/07 | 379,000 | 380,000 | 375,000 | 377,000 | 52 |
| 2005/04/06 | 393,000 | 393,000 | 376,000 | 379,000 | 99 |
| 2005/04/05 | 399,000 | 399,000 | 386,000 | 391,000 | 177 |
| 2005/04/04 | 385,000 | 392,000 | 375,000 | 391,000 | 135 |
| 2005/04/01 | 372,000 | 386,000 | 361,000 | 385,000 | 126 |
| 2005/03/31 | 376,000 | 378,000 | 363,000 | 367,000 | 168 |
| 2005/03/30 | 395,000 | 395,000 | 364,000 | 375,000 | 219 |
| 2005/03/29 | 402,000 | 407,000 | 385,000 | 395,000 | 258 |
| 2005/03/28 | 410,000 | 410,000 | 392,000 | 399,000 | 488 |
| 2005/03/25 | 380,000 | 385,000 | 372,000 | 382,000 | 156 |
| 2005/03/24 | 397,000 | 397,000 | 375,000 | 375,000 | 387 |
| 2005/03/23 | 390,000 | 415,000 | 385,000 | 397,000 | 1,743 |
| 2005/03/22 | 330,000 | 370,000 | 324,000 | 370,000 | 421 |
| 2005/03/18 | 331,000 | 335,000 | 320,000 | 320,000 | 153 |
| 2005/03/17 | 340,000 | 340,000 | 335,000 | 335,000 | 27 |
| 2005/03/16 | 341,000 | 341,000 | 341,000 | 341,000 | 1 |
| 2005/03/15 | 349,000 | 349,000 | 342,000 | 342,000 | 10 |
| 2005/03/14 | 344,000 | 349,000 | 344,000 | 349,000 | 9 |
| 2005/03/11 | 355,000 | 355,000 | 344,000 | 344,000 | 41 |
| 2005/03/10 | 351,000 | 353,000 | 348,000 | 350,000 | 32 |
| 2005/03/09 | 349,000 | 353,000 | 345,000 | 351,000 | 34 |
| 2005/03/08 | 351,000 | 351,000 | 350,000 | 350,000 | 19 |
| 2005/03/07 | 345,000 | 353,000 | 345,000 | 350,000 | 53 |
| 2005/03/04 | 340,000 | 344,000 | 337,000 | 340,000 | 29 |
| 2005/03/03 | 340,000 | 342,000 | 337,000 | 338,000 | 37 |
| 2005/03/02 | 336,000 | 337,000 | 335,000 | 336,000 | 13 |
| 2005/03/01 | 335,000 | 337,000 | 334,000 | 337,000 | 18 |
| 2005/02/28 | 339,000 | 339,000 | 335,000 | 335,000 | 11 |
| 2005/02/25 | 336,000 | 340,000 | 333,000 | 335,000 | 45 |
| 2005/02/24 | 340,000 | 343,000 | 335,000 | 337,000 | 41 |
| 2005/02/23 | 335,000 | 339,000 | 330,000 | 338,000 | 46 |
| 2005/02/22 | 330,000 | 338,000 | 330,000 | 335,000 | 39 |
| 2005/02/21 | 330,000 | 335,000 | 330,000 | 335,000 | 11 |
| 2005/02/18 | 335,000 | 335,000 | 328,000 | 330,000 | 14 |
| 2005/02/17 | 324,000 | 330,000 | 324,000 | 330,000 | 19 |
| 2005/02/16 | 343,000 | 343,000 | 329,000 | 329,000 | 32 |
| 2005/02/15 | 340,000 | 343,000 | 340,000 | 343,000 | 13 |
| 2005/02/14 | 339,000 | 341,000 | 330,000 | 340,000 | 68 |
| 2005/02/10 | 345,000 | 345,000 | 336,000 | 343,000 | 79 |
| 2005/02/09 | 356,000 | 356,000 | 350,000 | 354,000 | 123 |
| 2005/02/08 | 370,000 | 372,000 | 365,000 | 369,000 | 26 |
| 2005/02/07 | 372,000 | 380,000 | 366,000 | 378,000 | 20 |
| 2005/02/04 | 370,000 | 372,000 | 365,000 | 372,000 | 21 |
| 2005/02/03 | 383,000 | 392,000 | 375,000 | 375,000 | 91 |
| 2005/02/02 | 391,000 | 393,000 | 384,000 | 388,000 | 140 |
| 2005/02/01 | 370,000 | 383,000 | 370,000 | 383,000 | 125 |
| 2005/01/31 | 368,000 | 370,000 | 366,000 | 366,000 | 23 |
| 2005/01/28 | 364,000 | 368,000 | 361,000 | 363,000 | 19 |
| 2005/01/27 | 367,000 | 367,000 | 360,000 | 361,000 | 50 |
| 2005/01/26 | 368,000 | 370,000 | 366,000 | 367,000 | 36 |
| 2005/01/25 | 367,000 | 370,000 | 366,000 | 370,000 | 71 |
| 2005/01/24 | 363,000 | 378,000 | 363,000 | 366,000 | 114 |
| 2005/01/21 | 362,000 | 366,000 | 362,000 | 366,000 | 19 |
| 2005/01/20 | 365,000 | 373,000 | 361,000 | 367,000 | 79 |
| 2005/01/19 | 379,000 | 379,000 | 371,000 | 379,000 | 37 |
| 2005/01/18 | 373,000 | 380,000 | 363,000 | 380,000 | 127 |
| 2005/01/17 | 361,000 | 368,000 | 355,000 | 368,000 | 123 |
| 2005/01/14 | 353,000 | 366,000 | 350,000 | 353,000 | 94 |
| 2005/01/13 | 365,000 | 370,000 | 360,000 | 370,000 | 93 |
| 2005/01/12 | 380,000 | 380,000 | 360,000 | 378,000 | 141 |
| 2005/01/11 | 361,000 | 389,000 | 350,000 | 385,000 | 337 |
| 2005/01/07 | 320,000 | 361,000 | 317,000 | 350,000 | 145 |
| 2005/01/06 | 305,000 | 345,000 | 304,000 | 324,000 | 207 |
| 2005/01/05 | 302,000 | 306,000 | 300,000 | 305,000 | 50 |
| 2005/01/04 | 301,000 | 301,000 | 301,000 | 301,000 | 3 |