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 |
|---|---|---|---|---|---|
| 2007/12/28 | 124,000 | 125,000 | 124,000 | 124,000 | 22 |
| 2007/12/27 | 126,000 | 126,000 | 124,000 | 124,000 | 68 |
| 2007/12/26 | 126,000 | 127,000 | 125,000 | 125,000 | 79 |
| 2007/12/25 | 126,000 | 126,000 | 122,000 | 126,000 | 185 |
| 2007/12/21 | 122,000 | 124,000 | 122,000 | 124,000 | 129 |
| 2007/12/20 | 123,000 | 125,000 | 123,000 | 124,000 | 84 |
| 2007/12/19 | 124,000 | 125,000 | 121,000 | 122,000 | 192 |
| 2007/12/18 | 123,000 | 125,000 | 119,000 | 123,000 | 166 |
| 2007/12/17 | 128,000 | 128,000 | 122,000 | 123,000 | 328 |
| 2007/12/14 | 130,000 | 131,000 | 126,000 | 129,000 | 200 |
| 2007/12/13 | 133,000 | 133,000 | 130,000 | 130,000 | 162 |
| 2007/12/12 | 131,000 | 133,000 | 130,000 | 132,000 | 59 |
| 2007/12/11 | 133,000 | 134,000 | 130,000 | 134,000 | 95 |
| 2007/12/10 | 134,000 | 134,000 | 131,000 | 132,000 | 95 |
| 2007/12/07 | 136,000 | 136,000 | 133,000 | 134,000 | 160 |
| 2007/12/06 | 138,000 | 138,000 | 132,000 | 133,000 | 174 |
| 2007/12/05 | 134,000 | 137,000 | 134,000 | 136,000 | 76 |
| 2007/12/04 | 135,000 | 138,000 | 134,000 | 135,000 | 296 |
| 2007/12/03 | 133,000 | 135,000 | 132,000 | 134,000 | 204 |
| 2007/11/30 | 133,000 | 133,000 | 129,000 | 132,000 | 76 |
| 2007/11/29 | 136,000 | 136,000 | 133,000 | 133,000 | 61 |
| 2007/11/28 | 131,000 | 136,000 | 131,000 | 133,000 | 57 |
| 2007/11/27 | 126,000 | 133,000 | 126,000 | 133,000 | 54 |
| 2007/11/26 | 125,000 | 129,000 | 125,000 | 128,000 | 81 |
| 2007/11/22 | 126,000 | 128,000 | 125,000 | 126,000 | 82 |
| 2007/11/21 | 131,000 | 131,000 | 129,000 | 129,000 | 33 |
| 2007/11/20 | 127,000 | 131,000 | 125,000 | 130,000 | 154 |
| 2007/11/19 | 134,000 | 134,000 | 130,000 | 130,000 | 61 |
| 2007/11/16 | 134,000 | 134,000 | 131,000 | 133,000 | 124 |
| 2007/11/15 | 137,000 | 137,000 | 134,000 | 134,000 | 62 |
| 2007/11/14 | 138,000 | 139,000 | 137,000 | 137,000 | 71 |
| 2007/11/13 | 134,000 | 137,000 | 134,000 | 135,000 | 37 |
| 2007/11/12 | 134,000 | 137,000 | 133,000 | 134,000 | 143 |
| 2007/11/09 | 141,000 | 144,000 | 140,000 | 140,000 | 102 |
| 2007/11/08 | 137,000 | 143,000 | 136,000 | 143,000 | 115 |
| 2007/11/07 | 141,000 | 142,000 | 139,000 | 140,000 | 62 |
| 2007/11/06 | 142,000 | 142,000 | 140,000 | 141,000 | 89 |
| 2007/11/05 | 145,000 | 145,000 | 141,000 | 142,000 | 54 |
| 2007/11/02 | 139,000 | 145,000 | 138,000 | 145,000 | 191 |
| 2007/11/01 | 146,000 | 146,000 | 141,000 | 142,000 | 121 |
| 2007/10/31 | 143,000 | 146,000 | 143,000 | 146,000 | 102 |
| 2007/10/30 | 147,000 | 147,000 | 143,000 | 144,000 | 131 |
| 2007/10/29 | 145,000 | 148,000 | 143,000 | 148,000 | 335 |
| 2007/10/26 | 141,000 | 143,000 | 139,000 | 143,000 | 119 |
| 2007/10/25 | 145,000 | 149,000 | 139,000 | 140,000 | 434 |
| 2007/10/24 | 150,000 | 151,000 | 143,000 | 144,000 | 588 |
| 2007/10/23 | 139,000 | 149,000 | 136,000 | 146,000 | 1,101 |
| 2007/10/22 | 135,000 | 136,000 | 132,000 | 136,000 | 120 |
| 2007/10/19 | 133,000 | 136,000 | 132,000 | 133,000 | 94 |
| 2007/10/18 | 133,000 | 134,000 | 131,000 | 133,000 | 69 |
| 2007/10/17 | 132,000 | 134,000 | 131,000 | 133,000 | 86 |
| 2007/10/16 | 135,000 | 135,000 | 132,000 | 133,000 | 115 |
| 2007/10/15 | 137,000 | 137,000 | 135,000 | 135,000 | 91 |
| 2007/10/12 | 138,000 | 139,000 | 136,000 | 136,000 | 83 |
| 2007/10/11 | 138,000 | 139,000 | 136,000 | 139,000 | 89 |
| 2007/10/10 | 140,000 | 142,000 | 136,000 | 137,000 | 273 |
| 2007/10/09 | 140,000 | 141,000 | 137,000 | 138,000 | 231 |
| 2007/10/05 | 138,000 | 140,000 | 136,000 | 138,000 | 95 |
| 2007/10/04 | 138,000 | 139,000 | 135,000 | 136,000 | 169 |
| 2007/10/03 | 135,000 | 144,000 | 135,000 | 139,000 | 453 |
| 2007/10/02 | 135,000 | 139,000 | 134,000 | 136,000 | 233 |
| 2007/10/01 | 138,000 | 138,000 | 135,000 | 135,000 | 40 |
| 2007/09/28 | 140,000 | 141,000 | 134,000 | 136,000 | 218 |
| 2007/09/27 | 142,000 | 142,000 | 138,000 | 139,000 | 187 |
| 2007/09/26 | 140,000 | 144,000 | 136,000 | 139,000 | 590 |
| 2007/09/25 | 134,000 | 147,000 | 122,000 | 140,000 | 271 |
| 2007/09/25 | 1 -> 2.00 分割 | ||||
| 2007/09/21 | 268,000 | 272,000 | 268,000 | 271,000 | 72 |
| 2007/09/20 | 280,000 | 280,000 | 270,000 | 272,000 | 104 |
| 2007/09/19 | 280,000 | 280,000 | 277,000 | 279,000 | 56 |
| 2007/09/18 | 285,000 | 287,000 | 277,000 | 277,000 | 103 |
| 2007/09/14 | 284,000 | 288,000 | 281,000 | 284,000 | 98 |
| 2007/09/13 | 286,000 | 290,000 | 279,000 | 281,000 | 199 |
| 2007/09/12 | 275,000 | 288,000 | 274,000 | 288,000 | 101 |
| 2007/09/11 | 273,000 | 273,000 | 268,000 | 273,000 | 48 |
| 2007/09/10 | 277,000 | 277,000 | 270,000 | 273,000 | 47 |
| 2007/09/07 | 279,000 | 281,000 | 277,000 | 281,000 | 37 |
| 2007/09/06 | 279,000 | 279,000 | 276,000 | 279,000 | 33 |
| 2007/09/05 | 278,000 | 280,000 | 278,000 | 280,000 | 30 |
| 2007/09/04 | 273,000 | 275,000 | 272,000 | 275,000 | 25 |
| 2007/09/03 | 271,000 | 271,000 | 269,000 | 271,000 | 40 |
| 2007/08/31 | 269,000 | 271,000 | 269,000 | 269,000 | 27 |
| 2007/08/30 | 270,000 | 270,000 | 267,000 | 269,000 | 24 |
| 2007/08/29 | 265,000 | 268,000 | 265,000 | 267,000 | 23 |
| 2007/08/28 | 269,000 | 269,000 | 268,000 | 269,000 | 19 |
| 2007/08/27 | 269,000 | 269,000 | 267,000 | 267,000 | 12 |
| 2007/08/24 | 270,000 | 270,000 | 266,000 | 267,000 | 24 |
| 2007/08/23 | 271,000 | 271,000 | 265,000 | 269,000 | 48 |
| 2007/08/22 | 266,000 | 270,000 | 265,000 | 265,000 | 26 |
| 2007/08/21 | 263,000 | 266,000 | 261,000 | 266,000 | 34 |
| 2007/08/20 | 267,000 | 270,000 | 265,000 | 265,000 | 52 |
| 2007/08/17 | 267,000 | 270,000 | 265,000 | 265,000 | 50 |
| 2007/08/16 | 276,000 | 276,000 | 265,000 | 273,000 | 108 |
| 2007/08/15 | 277,000 | 280,000 | 276,000 | 276,000 | 19 |
| 2007/08/14 | 279,000 | 280,000 | 277,000 | 277,000 | 26 |
| 2007/08/13 | 279,000 | 281,000 | 279,000 | 279,000 | 35 |
| 2007/08/10 | 275,000 | 280,000 | 275,000 | 280,000 | 50 |
| 2007/08/09 | 283,000 | 284,000 | 278,000 | 280,000 | 58 |
| 2007/08/08 | 283,000 | 285,000 | 277,000 | 280,000 | 122 |
| 2007/08/07 | 275,000 | 276,000 | 272,000 | 272,000 | 37 |
| 2007/08/06 | 271,000 | 274,000 | 271,000 | 272,000 | 24 |
| 2007/08/03 | 277,000 | 277,000 | 275,000 | 276,000 | 12 |
| 2007/08/02 | 275,000 | 276,000 | 272,000 | 273,000 | 18 |
| 2007/08/01 | 277,000 | 280,000 | 269,000 | 269,000 | 72 |
| 2007/07/31 | 277,000 | 282,000 | 277,000 | 281,000 | 28 |
| 2007/07/30 | 274,000 | 280,000 | 270,000 | 276,000 | 59 |
| 2007/07/27 | 276,000 | 283,000 | 274,000 | 278,000 | 55 |
| 2007/07/26 | 283,000 | 286,000 | 283,000 | 283,000 | 16 |
| 2007/07/25 | 282,000 | 284,000 | 280,000 | 284,000 | 29 |
| 2007/07/24 | 282,000 | 285,000 | 281,000 | 284,000 | 29 |
| 2007/07/23 | 283,000 | 286,000 | 280,000 | 286,000 | 39 |
| 2007/07/20 | 285,000 | 286,000 | 282,000 | 285,000 | 42 |
| 2007/07/19 | 286,000 | 286,000 | 281,000 | 282,000 | 45 |
| 2007/07/18 | 288,000 | 288,000 | 282,000 | 286,000 | 51 |
| 2007/07/17 | 292,000 | 292,000 | 285,000 | 288,000 | 56 |
| 2007/07/13 | 287,000 | 288,000 | 286,000 | 288,000 | 18 |
| 2007/07/12 | 286,000 | 290,000 | 283,000 | 283,000 | 113 |
| 2007/07/11 | 286,000 | 291,000 | 285,000 | 287,000 | 54 |
| 2007/07/10 | 290,000 | 290,000 | 287,000 | 288,000 | 21 |
| 2007/07/09 | 293,000 | 293,000 | 287,000 | 287,000 | 86 |
| 2007/07/06 | 297,000 | 297,000 | 294,000 | 295,000 | 45 |
| 2007/07/05 | 296,000 | 297,000 | 293,000 | 297,000 | 45 |
| 2007/07/04 | 293,000 | 302,000 | 292,000 | 295,000 | 202 |
| 2007/07/03 | 297,000 | 298,000 | 293,000 | 293,000 | 80 |
| 2007/07/02 | 300,000 | 309,000 | 287,000 | 293,000 | 588 |
| 2007/06/29 | 286,000 | 305,000 | 286,000 | 301,000 | 488 |
| 2007/06/28 | 282,000 | 285,000 | 278,000 | 282,000 | 44 |
| 2007/06/27 | 282,000 | 283,000 | 278,000 | 283,000 | 50 |
| 2007/06/26 | 285,000 | 285,000 | 281,000 | 282,000 | 99 |
| 2007/06/25 | 286,000 | 288,000 | 284,000 | 285,000 | 71 |
| 2007/06/22 | 284,000 | 288,000 | 283,000 | 286,000 | 79 |
| 2007/06/21 | 280,000 | 288,000 | 280,000 | 284,000 | 67 |
| 2007/06/20 | 285,000 | 292,000 | 278,000 | 280,000 | 144 |
| 2007/06/19 | 277,000 | 284,000 | 275,000 | 281,000 | 154 |
| 2007/06/18 | 276,000 | 276,000 | 273,000 | 275,000 | 136 |
| 2007/06/15 | 277,000 | 279,000 | 271,000 | 272,000 | 161 |
| 2007/06/14 | 267,000 | 274,000 | 266,000 | 273,000 | 104 |
| 2007/06/13 | 265,000 | 269,000 | 265,000 | 267,000 | 88 |
| 2007/06/12 | 270,000 | 270,000 | 266,000 | 268,000 | 65 |
| 2007/06/11 | 270,000 | 271,000 | 268,000 | 268,000 | 52 |
| 2007/06/08 | 267,000 | 267,000 | 264,000 | 265,000 | 57 |
| 2007/06/07 | 269,000 | 269,000 | 268,000 | 269,000 | 56 |
| 2007/06/06 | 273,000 | 273,000 | 270,000 | 272,000 | 102 |
| 2007/06/05 | 273,000 | 273,000 | 272,000 | 273,000 | 45 |
| 2007/06/04 | 273,000 | 275,000 | 271,000 | 273,000 | 121 |
| 2007/06/01 | 273,000 | 278,000 | 271,000 | 272,000 | 109 |
| 2007/05/31 | 277,000 | 278,000 | 274,000 | 274,000 | 43 |
| 2007/05/30 | 274,000 | 277,000 | 272,000 | 273,000 | 61 |
| 2007/05/29 | 276,000 | 277,000 | 274,000 | 277,000 | 32 |
| 2007/05/28 | 275,000 | 277,000 | 274,000 | 275,000 | 37 |
| 2007/05/25 | 272,000 | 275,000 | 270,000 | 275,000 | 47 |
| 2007/05/24 | 280,000 | 280,000 | 276,000 | 276,000 | 27 |
| 2007/05/23 | 276,000 | 281,000 | 274,000 | 281,000 | 58 |
| 2007/05/22 | 266,000 | 276,000 | 266,000 | 274,000 | 52 |
| 2007/05/21 | 267,000 | 270,000 | 264,000 | 266,000 | 47 |
| 2007/05/18 | 270,000 | 270,000 | 263,000 | 270,000 | 72 |
| 2007/05/17 | 275,000 | 276,000 | 270,000 | 271,000 | 33 |
| 2007/05/16 | 272,000 | 275,000 | 269,000 | 271,000 | 39 |
| 2007/05/15 | 273,000 | 273,000 | 265,000 | 268,000 | 133 |
| 2007/05/14 | 276,000 | 277,000 | 271,000 | 274,000 | 77 |
| 2007/05/11 | 275,000 | 280,000 | 268,000 | 277,000 | 205 |
| 2007/05/10 | 291,000 | 294,000 | 291,000 | 291,000 | 128 |
| 2007/05/09 | 292,000 | 295,000 | 290,000 | 291,000 | 79 |
| 2007/05/08 | 289,000 | 289,000 | 285,000 | 289,000 | 58 |
| 2007/05/07 | 280,000 | 286,000 | 279,000 | 286,000 | 120 |
| 2007/05/02 | 276,000 | 277,000 | 274,000 | 276,000 | 96 |
| 2007/05/01 | 278,000 | 278,000 | 274,000 | 275,000 | 83 |
| 2007/04/27 | 270,000 | 278,000 | 270,000 | 278,000 | 74 |
| 2007/04/26 | 271,000 | 272,000 | 269,000 | 269,000 | 40 |
| 2007/04/25 | 273,000 | 274,000 | 269,000 | 271,000 | 69 |
| 2007/04/24 | 270,000 | 273,000 | 268,000 | 273,000 | 81 |
| 2007/04/23 | 274,000 | 280,000 | 271,000 | 272,000 | 89 |
| 2007/04/20 | 277,000 | 279,000 | 273,000 | 277,000 | 86 |
| 2007/04/19 | 278,000 | 281,000 | 275,000 | 281,000 | 157 |
| 2007/04/18 | 284,000 | 285,000 | 277,000 | 278,000 | 152 |
| 2007/04/17 | 291,000 | 294,000 | 282,000 | 283,000 | 351 |
| 2007/04/16 | 275,000 | 278,000 | 267,000 | 268,000 | 144 |
| 2007/04/13 | 263,000 | 271,000 | 263,000 | 271,000 | 63 |
| 2007/04/12 | 262,000 | 267,000 | 259,000 | 262,000 | 177 |
| 2007/04/11 | 267,000 | 269,000 | 264,000 | 265,000 | 80 |
| 2007/04/10 | 265,000 | 267,000 | 263,000 | 267,000 | 74 |
| 2007/04/09 | 269,000 | 269,000 | 263,000 | 265,000 | 133 |
| 2007/04/06 | 275,000 | 276,000 | 269,000 | 269,000 | 119 |
| 2007/04/05 | 272,000 | 279,000 | 271,000 | 272,000 | 135 |
| 2007/04/04 | 278,000 | 280,000 | 271,000 | 271,000 | 108 |
| 2007/04/03 | 280,000 | 280,000 | 269,000 | 276,000 | 150 |
| 2007/04/02 | 285,000 | 285,000 | 280,000 | 280,000 | 75 |
| 2007/03/30 | 286,000 | 287,000 | 284,000 | 285,000 | 44 |
| 2007/03/29 | 284,000 | 286,000 | 284,000 | 286,000 | 17 |
| 2007/03/28 | 289,000 | 289,000 | 285,000 | 285,000 | 57 |
| 2007/03/27 | 291,000 | 292,000 | 290,000 | 290,000 | 50 |
| 2007/03/26 | 292,000 | 292,000 | 290,000 | 291,000 | 81 |
| 2007/03/23 | 299,000 | 300,000 | 294,000 | 294,000 | 75 |
| 2007/03/22 | 303,000 | 303,000 | 299,000 | 299,000 | 56 |
| 2007/03/20 | 300,000 | 300,000 | 298,000 | 300,000 | 64 |
| 2007/03/19 | 298,000 | 302,000 | 296,000 | 300,000 | 71 |
| 2007/03/16 | 300,000 | 300,000 | 296,000 | 299,000 | 48 |
| 2007/03/15 | 297,000 | 300,000 | 297,000 | 300,000 | 42 |
| 2007/03/14 | 297,000 | 297,000 | 293,000 | 294,000 | 44 |
| 2007/03/13 | 301,000 | 303,000 | 300,000 | 303,000 | 13 |
| 2007/03/12 | 304,000 | 304,000 | 300,000 | 302,000 | 68 |
| 2007/03/09 | 307,000 | 307,000 | 303,000 | 303,000 | 17 |
| 2007/03/08 | 300,000 | 308,000 | 298,000 | 308,000 | 48 |
| 2007/03/07 | 308,000 | 309,000 | 296,000 | 300,000 | 57 |
| 2007/03/06 | 292,000 | 303,000 | 292,000 | 303,000 | 78 |
| 2007/03/05 | 306,000 | 306,000 | 296,000 | 296,000 | 62 |
| 2007/03/02 | 316,000 | 316,000 | 308,000 | 311,000 | 32 |
| 2007/03/01 | 327,000 | 327,000 | 312,000 | 316,000 | 37 |
| 2007/02/28 | 297,000 | 324,000 | 290,000 | 323,000 | 88 |
| 2007/02/27 | 333,000 | 333,000 | 327,000 | 327,000 | 17 |
| 2007/02/26 | 342,000 | 342,000 | 332,000 | 333,000 | 19 |
| 2007/02/23 | 331,000 | 340,000 | 329,000 | 339,000 | 56 |
| 2007/02/22 | 321,000 | 334,000 | 321,000 | 334,000 | 37 |
| 2007/02/21 | 323,000 | 324,000 | 320,000 | 323,000 | 31 |
| 2007/02/20 | 329,000 | 329,000 | 323,000 | 323,000 | 26 |
| 2007/02/19 | 326,000 | 330,000 | 323,000 | 330,000 | 50 |
| 2007/02/16 | 328,000 | 328,000 | 323,000 | 325,000 | 26 |
| 2007/02/15 | 330,000 | 333,000 | 330,000 | 333,000 | 15 |
| 2007/02/14 | 331,000 | 334,000 | 330,000 | 330,000 | 27 |
| 2007/02/13 | 330,000 | 334,000 | 330,000 | 332,000 | 27 |
| 2007/02/09 | 334,000 | 335,000 | 332,000 | 334,000 | 44 |
| 2007/02/08 | 340,000 | 340,000 | 336,000 | 336,000 | 21 |
| 2007/02/07 | 350,000 | 350,000 | 339,000 | 339,000 | 62 |
| 2007/02/06 | 335,000 | 349,000 | 335,000 | 349,000 | 52 |
| 2007/02/05 | 339,000 | 339,000 | 335,000 | 335,000 | 15 |
| 2007/02/02 | 340,000 | 340,000 | 339,000 | 339,000 | 8 |
| 2007/02/01 | 348,000 | 348,000 | 335,000 | 342,000 | 21 |
| 2007/01/31 | 342,000 | 346,000 | 342,000 | 343,000 | 15 |
| 2007/01/30 | 347,000 | 358,000 | 342,000 | 345,000 | 72 |
| 2007/01/29 | 344,000 | 352,000 | 340,000 | 350,000 | 53 |
| 2007/01/26 | 333,000 | 342,000 | 333,000 | 340,000 | 37 |
| 2007/01/25 | 344,000 | 347,000 | 335,000 | 339,000 | 61 |
| 2007/01/24 | 346,000 | 348,000 | 339,000 | 339,000 | 21 |
| 2007/01/23 | 345,000 | 345,000 | 343,000 | 345,000 | 30 |
| 2007/01/22 | 366,000 | 366,000 | 352,000 | 355,000 | 59 |
| 2007/01/19 | 345,000 | 360,000 | 345,000 | 356,000 | 157 |
| 2007/01/18 | 339,000 | 345,000 | 339,000 | 344,000 | 54 |
| 2007/01/17 | 335,000 | 335,000 | 331,000 | 335,000 | 21 |
| 2007/01/16 | 325,000 | 333,000 | 324,000 | 330,000 | 25 |
| 2007/01/15 | 327,000 | 328,000 | 323,000 | 323,000 | 25 |
| 2007/01/12 | 311,000 | 324,000 | 311,000 | 323,000 | 59 |
| 2007/01/11 | 320,000 | 320,000 | 317,000 | 317,000 | 22 |
| 2007/01/10 | 324,000 | 327,000 | 318,000 | 319,000 | 39 |
| 2007/01/09 | 331,000 | 332,000 | 327,000 | 328,000 | 23 |
| 2007/01/05 | 333,000 | 339,000 | 331,000 | 333,000 | 32 |
| 2007/01/04 | 335,000 | 336,000 | 327,000 | 334,000 | 64 |