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 |
|---|---|---|---|---|---|
| 2008/12/30 | 68,600 | 68,600 | 68,100 | 68,100 | 11 |
| 2008/12/29 | 65,100 | 68,100 | 65,100 | 68,100 | 20 |
| 2008/12/26 | 66,500 | 66,500 | 65,200 | 65,500 | 63 |
| 2008/12/25 | 69,000 | 69,000 | 66,600 | 66,700 | 37 |
| 2008/12/24 | 72,500 | 72,500 | 68,900 | 68,900 | 31 |
| 2008/12/22 | 71,000 | 71,500 | 71,000 | 71,500 | 24 |
| 2008/12/19 | 72,200 | 72,200 | 71,000 | 71,000 | 25 |
| 2008/12/18 | 70,300 | 72,800 | 70,300 | 72,100 | 21 |
| 2008/12/17 | 72,800 | 73,100 | 70,000 | 70,200 | 67 |
| 2008/12/16 | 68,300 | 72,300 | 67,800 | 72,300 | 30 |
| 2008/12/15 | 66,700 | 68,700 | 66,700 | 67,800 | 28 |
| 2008/12/12 | 68,000 | 68,000 | 66,500 | 66,500 | 40 |
| 2008/12/11 | 69,000 | 69,100 | 68,000 | 68,000 | 54 |
| 2008/12/10 | 70,500 | 70,500 | 69,000 | 69,000 | 41 |
| 2008/12/09 | 68,000 | 70,500 | 68,000 | 70,500 | 64 |
| 2008/12/08 | 64,500 | 66,500 | 64,500 | 66,500 | 17 |
| 2008/12/05 | 64,300 | 64,400 | 64,200 | 64,300 | 11 |
| 2008/12/04 | 65,600 | 68,200 | 65,000 | 65,100 | 24 |
| 2008/12/03 | 65,000 | 65,800 | 65,000 | 65,600 | 5 |
| 2008/12/02 | 65,100 | 65,300 | 64,800 | 65,300 | 10 |
| 2008/12/01 | 65,300 | 65,600 | 65,000 | 65,600 | 21 |
| 2008/11/28 | 65,300 | 65,700 | 65,000 | 65,000 | 6 |
| 2008/11/27 | 64,800 | 64,800 | 64,800 | 64,800 | 1 |
| 2008/11/26 | 65,000 | 65,000 | 63,000 | 63,000 | 13 |
| 2008/11/25 | 64,000 | 65,600 | 63,900 | 65,000 | 79 |
| 2008/11/21 | 61,000 | 62,900 | 61,000 | 61,500 | 77 |
| 2008/11/20 | 60,500 | 63,500 | 60,500 | 63,000 | 104 |
| 2008/11/19 | 65,900 | 66,000 | 65,000 | 65,000 | 100 |
| 2008/11/18 | 67,100 | 67,900 | 66,500 | 67,900 | 35 |
| 2008/11/17 | 68,100 | 68,100 | 65,500 | 68,100 | 87 |
| 2008/11/14 | 70,100 | 70,200 | 67,500 | 68,100 | 68 |
| 2008/11/13 | 70,200 | 70,200 | 68,500 | 68,500 | 118 |
| 2008/11/12 | 71,000 | 73,700 | 69,000 | 72,000 | 523 |
| 2008/11/10 | 91,000 | 91,000 | 87,000 | 89,000 | 45 |
| 2008/11/07 | 83,800 | 89,500 | 83,700 | 89,000 | 41 |
| 2008/11/06 | 87,000 | 87,000 | 83,700 | 86,000 | 36 |
| 2008/11/05 | 90,400 | 90,900 | 88,000 | 88,000 | 33 |
| 2008/11/04 | 89,000 | 89,900 | 84,200 | 89,900 | 17 |
| 2008/10/31 | 83,400 | 86,000 | 82,400 | 86,000 | 20 |
| 2008/10/30 | 81,200 | 84,000 | 81,000 | 81,100 | 18 |
| 2008/10/29 | 82,100 | 82,100 | 80,000 | 80,200 | 12 |
| 2008/10/28 | 78,200 | 78,300 | 75,000 | 78,100 | 54 |
| 2008/10/27 | 82,700 | 83,000 | 78,000 | 78,200 | 50 |
| 2008/10/24 | 87,100 | 87,200 | 82,700 | 83,700 | 43 |
| 2008/10/23 | 88,200 | 88,200 | 86,000 | 87,300 | 23 |
| 2008/10/22 | 93,000 | 93,000 | 91,000 | 91,000 | 28 |
| 2008/10/21 | 92,600 | 94,000 | 92,600 | 93,000 | 22 |
| 2008/10/20 | 88,000 | 90,600 | 88,000 | 90,600 | 22 |
| 2008/10/17 | 88,800 | 89,500 | 87,500 | 87,600 | 11 |
| 2008/10/16 | 85,800 | 86,800 | 84,000 | 86,800 | 24 |
| 2008/10/15 | 87,200 | 88,000 | 86,000 | 88,000 | 47 |
| 2008/10/14 | 86,500 | 87,200 | 85,000 | 87,200 | 91 |
| 2008/10/10 | 80,000 | 80,000 | 77,100 | 77,300 | 110 |
| 2008/10/09 | 79,600 | 87,000 | 79,600 | 82,000 | 53 |
| 2008/10/08 | 82,400 | 84,400 | 80,500 | 81,000 | 121 |
| 2008/10/07 | 85,200 | 88,900 | 84,000 | 86,000 | 104 |
| 2008/10/06 | 98,100 | 98,100 | 91,000 | 91,200 | 122 |
| 2008/10/03 | 100,600 | 102,000 | 100,000 | 100,100 | 67 |
| 2008/10/02 | 107,800 | 107,800 | 101,000 | 101,500 | 34 |
| 2008/10/01 | 109,600 | 109,900 | 103,000 | 107,000 | 59 |
| 2008/09/30 | 100,000 | 108,800 | 98,500 | 108,800 | 120 |
| 2008/09/29 | 115,400 | 115,400 | 100,100 | 100,100 | 58 |
| 2008/09/26 | 119,000 | 119,000 | 113,000 | 113,500 | 56 |
| 2008/09/25 | 115,700 | 119,500 | 115,700 | 119,300 | 29 |
| 2008/09/24 | 121,300 | 122,200 | 120,600 | 121,900 | 156 |
| 2008/09/22 | 122,100 | 122,900 | 121,800 | 122,000 | 48 |
| 2008/09/19 | 121,700 | 121,900 | 119,900 | 121,800 | 27 |
| 2008/09/18 | 119,200 | 119,200 | 117,100 | 117,700 | 65 |
| 2008/09/17 | 121,000 | 121,000 | 119,000 | 119,100 | 43 |
| 2008/09/16 | 115,900 | 120,500 | 115,100 | 120,500 | 69 |
| 2008/09/12 | 119,000 | 120,500 | 118,200 | 120,500 | 12 |
| 2008/09/11 | 117,900 | 118,800 | 116,800 | 117,300 | 29 |
| 2008/09/10 | 117,000 | 117,000 | 115,000 | 117,000 | 35 |
| 2008/09/09 | 114,000 | 116,300 | 114,000 | 115,000 | 10 |
| 2008/09/08 | 114,900 | 115,000 | 113,000 | 113,000 | 30 |
| 2008/09/05 | 113,000 | 113,000 | 111,000 | 111,500 | 93 |
| 2008/09/04 | 116,000 | 116,000 | 114,500 | 114,500 | 52 |
| 2008/09/03 | 118,600 | 118,600 | 115,000 | 115,500 | 34 |
| 2008/09/02 | 115,000 | 120,000 | 115,000 | 118,400 | 100 |
| 2008/09/01 | 116,000 | 116,400 | 115,100 | 116,400 | 55 |
| 2008/08/29 | 118,300 | 118,300 | 115,600 | 117,000 | 77 |
| 2008/08/28 | 119,900 | 119,900 | 118,000 | 118,000 | 36 |
| 2008/08/27 | 119,500 | 119,800 | 118,000 | 118,300 | 38 |
| 2008/08/26 | 121,000 | 121,000 | 119,000 | 119,100 | 104 |
| 2008/08/25 | 125,400 | 125,400 | 120,000 | 121,000 | 130 |
| 2008/08/22 | 125,500 | 126,500 | 125,200 | 125,200 | 8 |
| 2008/08/21 | 126,000 | 126,000 | 125,000 | 125,200 | 16 |
| 2008/08/20 | 125,100 | 126,000 | 125,000 | 125,100 | 16 |
| 2008/08/19 | 124,900 | 124,900 | 124,700 | 124,800 | 12 |
| 2008/08/18 | 125,800 | 127,000 | 125,000 | 125,000 | 32 |
| 2008/08/15 | 126,000 | 126,000 | 125,100 | 125,800 | 34 |
| 2008/08/14 | 125,300 | 125,900 | 124,900 | 125,900 | 37 |
| 2008/08/13 | 125,100 | 126,700 | 125,100 | 126,700 | 10 |
| 2008/08/11 | 129,000 | 129,000 | 126,000 | 126,900 | 16 |
| 2008/08/08 | 126,600 | 128,000 | 124,400 | 128,000 | 44 |
| 2008/08/07 | 129,000 | 129,000 | 127,100 | 127,100 | 12 |
| 2008/08/06 | 125,000 | 129,200 | 124,800 | 129,200 | 25 |
| 2008/08/05 | 126,000 | 126,500 | 124,300 | 125,200 | 53 |
| 2008/08/04 | 129,900 | 129,900 | 125,000 | 125,000 | 81 |
| 2008/08/01 | 132,700 | 132,700 | 130,000 | 131,000 | 35 |
| 2008/07/31 | 133,000 | 133,100 | 132,500 | 132,500 | 20 |
| 2008/07/30 | 133,700 | 134,500 | 133,100 | 133,400 | 13 |
| 2008/07/29 | 133,900 | 134,900 | 133,000 | 133,700 | 79 |
| 2008/07/28 | 133,500 | 135,000 | 133,200 | 135,000 | 57 |
| 2008/07/25 | 133,300 | 133,700 | 132,900 | 133,000 | 34 |
| 2008/07/24 | 134,500 | 136,800 | 134,000 | 135,200 | 72 |
| 2008/07/23 | 132,800 | 134,000 | 132,800 | 134,000 | 38 |
| 2008/07/22 | 135,300 | 135,300 | 131,100 | 133,000 | 54 |
| 2008/07/18 | 134,000 | 134,000 | 132,000 | 132,000 | 19 |
| 2008/07/17 | 133,000 | 133,000 | 131,000 | 131,000 | 31 |
| 2008/07/16 | 131,000 | 132,000 | 130,000 | 131,000 | 79 |
| 2008/07/15 | 134,000 | 135,000 | 133,000 | 133,000 | 93 |
| 2008/07/14 | 135,000 | 136,000 | 134,000 | 134,000 | 26 |
| 2008/07/11 | 134,000 | 135,000 | 133,000 | 134,000 | 27 |
| 2008/07/10 | 131,000 | 133,000 | 131,000 | 133,000 | 25 |
| 2008/07/09 | 132,000 | 132,000 | 131,000 | 131,000 | 30 |
| 2008/07/08 | 130,000 | 134,000 | 130,000 | 132,000 | 45 |
| 2008/07/07 | 132,000 | 133,000 | 130,000 | 131,000 | 63 |
| 2008/07/04 | 133,000 | 133,000 | 131,000 | 132,000 | 30 |
| 2008/07/03 | 133,000 | 133,000 | 131,000 | 133,000 | 93 |
| 2008/07/02 | 136,000 | 136,000 | 133,000 | 135,000 | 113 |
| 2008/07/01 | 131,000 | 137,000 | 131,000 | 136,000 | 74 |
| 2008/06/30 | 130,000 | 132,000 | 129,000 | 131,000 | 72 |
| 2008/06/27 | 129,000 | 133,000 | 128,000 | 130,000 | 100 |
| 2008/06/26 | 131,000 | 135,000 | 131,000 | 132,000 | 26 |
| 2008/06/25 | 135,000 | 135,000 | 129,000 | 132,000 | 94 |
| 2008/06/24 | 135,000 | 135,000 | 133,000 | 135,000 | 45 |
| 2008/06/23 | 134,000 | 136,000 | 132,000 | 135,000 | 107 |
| 2008/06/20 | 137,000 | 137,000 | 135,000 | 136,000 | 34 |
| 2008/06/19 | 136,000 | 137,000 | 135,000 | 135,000 | 100 |
| 2008/06/18 | 135,000 | 136,000 | 134,000 | 135,000 | 85 |
| 2008/06/17 | 133,000 | 134,000 | 133,000 | 134,000 | 39 |
| 2008/06/16 | 133,000 | 133,000 | 132,000 | 132,000 | 30 |
| 2008/06/13 | 134,000 | 134,000 | 125,000 | 130,000 | 173 |
| 2008/06/12 | 133,000 | 133,000 | 132,000 | 133,000 | 51 |
| 2008/06/11 | 133,000 | 133,000 | 132,000 | 133,000 | 53 |
| 2008/06/10 | 133,000 | 137,000 | 133,000 | 133,000 | 153 |
| 2008/06/09 | 133,000 | 134,000 | 132,000 | 132,000 | 121 |
| 2008/06/06 | 140,000 | 140,000 | 135,000 | 136,000 | 124 |
| 2008/06/05 | 140,000 | 143,000 | 136,000 | 138,000 | 301 |
| 2008/06/04 | 139,000 | 139,000 | 138,000 | 138,000 | 25 |
| 2008/06/03 | 138,000 | 140,000 | 137,000 | 139,000 | 96 |
| 2008/06/02 | 136,000 | 140,000 | 136,000 | 138,000 | 146 |
| 2008/05/30 | 134,000 | 137,000 | 134,000 | 136,000 | 76 |
| 2008/05/29 | 134,000 | 136,000 | 133,000 | 134,000 | 50 |
| 2008/05/28 | 135,000 | 136,000 | 134,000 | 134,000 | 76 |
| 2008/05/27 | 135,000 | 136,000 | 135,000 | 135,000 | 38 |
| 2008/05/26 | 135,000 | 139,000 | 135,000 | 135,000 | 138 |
| 2008/05/23 | 136,000 | 136,000 | 132,000 | 134,000 | 90 |
| 2008/05/22 | 132,000 | 135,000 | 131,000 | 135,000 | 59 |
| 2008/05/21 | 135,000 | 135,000 | 133,000 | 133,000 | 33 |
| 2008/05/20 | 136,000 | 136,000 | 134,000 | 134,000 | 34 |
| 2008/05/19 | 137,000 | 137,000 | 134,000 | 135,000 | 61 |
| 2008/05/16 | 137,000 | 138,000 | 135,000 | 137,000 | 80 |
| 2008/05/15 | 137,000 | 139,000 | 136,000 | 137,000 | 134 |
| 2008/05/14 | 137,000 | 138,000 | 135,000 | 136,000 | 108 |
| 2008/05/13 | 130,000 | 140,000 | 130,000 | 135,000 | 400 |
| 2008/05/12 | 130,000 | 130,000 | 128,000 | 129,000 | 98 |
| 2008/05/09 | 133,000 | 133,000 | 128,000 | 131,000 | 273 |
| 2008/05/08 | 134,000 | 136,000 | 133,000 | 135,000 | 199 |
| 2008/05/07 | 129,000 | 137,000 | 129,000 | 136,000 | 366 |
| 2008/05/02 | 128,000 | 129,000 | 128,000 | 128,000 | 54 |
| 2008/05/01 | 128,000 | 129,000 | 127,000 | 127,000 | 73 |
| 2008/04/30 | 126,000 | 129,000 | 126,000 | 128,000 | 133 |
| 2008/04/28 | 125,000 | 127,000 | 125,000 | 127,000 | 51 |
| 2008/04/25 | 125,000 | 127,000 | 123,000 | 126,000 | 72 |
| 2008/04/24 | 125,000 | 125,000 | 123,000 | 125,000 | 42 |
| 2008/04/23 | 126,000 | 126,000 | 124,000 | 126,000 | 40 |
| 2008/04/22 | 125,000 | 125,000 | 124,000 | 125,000 | 47 |
| 2008/04/21 | 129,000 | 129,000 | 126,000 | 126,000 | 78 |
| 2008/04/18 | 128,000 | 128,000 | 125,000 | 127,000 | 93 |
| 2008/04/17 | 127,000 | 128,000 | 126,000 | 127,000 | 52 |
| 2008/04/16 | 128,000 | 128,000 | 125,000 | 128,000 | 27 |
| 2008/04/15 | 127,000 | 128,000 | 125,000 | 126,000 | 61 |
| 2008/04/14 | 124,000 | 128,000 | 122,000 | 125,000 | 93 |
| 2008/04/11 | 123,000 | 124,000 | 121,000 | 122,000 | 29 |
| 2008/04/10 | 120,000 | 122,000 | 120,000 | 122,000 | 36 |
| 2008/04/09 | 124,000 | 124,000 | 120,000 | 121,000 | 198 |
| 2008/04/08 | 129,000 | 130,000 | 125,000 | 125,000 | 159 |
| 2008/04/07 | 128,000 | 132,000 | 126,000 | 128,000 | 142 |
| 2008/04/04 | 127,000 | 129,000 | 125,000 | 127,000 | 101 |
| 2008/04/03 | 132,000 | 133,000 | 123,000 | 125,000 | 439 |
| 2008/04/02 | 118,000 | 136,000 | 118,000 | 136,000 | 753 |
| 2008/04/01 | 117,000 | 117,000 | 115,000 | 116,000 | 21 |
| 2008/03/31 | 119,000 | 119,000 | 116,000 | 117,000 | 43 |
| 2008/03/28 | 117,000 | 119,000 | 117,000 | 119,000 | 85 |
| 2008/03/27 | 116,000 | 116,000 | 115,000 | 116,000 | 15 |
| 2008/03/26 | 115,000 | 117,000 | 114,000 | 116,000 | 49 |
| 2008/03/25 | 119,000 | 120,000 | 118,000 | 118,000 | 75 |
| 2008/03/24 | 117,000 | 121,000 | 116,000 | 118,000 | 135 |
| 2008/03/21 | 117,000 | 117,000 | 115,000 | 116,000 | 68 |
| 2008/03/19 | 117,000 | 118,000 | 115,000 | 116,000 | 107 |
| 2008/03/18 | 116,000 | 116,000 | 114,000 | 114,000 | 36 |
| 2008/03/17 | 118,000 | 118,000 | 113,000 | 115,000 | 82 |
| 2008/03/14 | 121,000 | 123,000 | 117,000 | 119,000 | 75 |
| 2008/03/13 | 121,000 | 121,000 | 119,000 | 121,000 | 33 |
| 2008/03/12 | 122,000 | 123,000 | 122,000 | 122,000 | 26 |
| 2008/03/11 | 118,000 | 122,000 | 116,000 | 122,000 | 74 |
| 2008/03/10 | 120,000 | 120,000 | 119,000 | 120,000 | 60 |
| 2008/03/07 | 119,000 | 122,000 | 118,000 | 121,000 | 81 |
| 2008/03/06 | 124,000 | 125,000 | 121,000 | 122,000 | 84 |
| 2008/03/05 | 123,000 | 123,000 | 121,000 | 121,000 | 50 |
| 2008/03/04 | 124,000 | 124,000 | 120,000 | 123,000 | 136 |
| 2008/03/03 | 120,000 | 130,000 | 116,000 | 123,000 | 493 |
| 2008/02/29 | 118,000 | 127,000 | 118,000 | 123,000 | 583 |
| 2008/02/28 | 114,000 | 116,000 | 113,000 | 113,000 | 65 |
| 2008/02/27 | 112,000 | 115,000 | 112,000 | 114,000 | 49 |
| 2008/02/26 | 113,000 | 113,000 | 112,000 | 113,000 | 29 |
| 2008/02/25 | 113,000 | 114,000 | 110,000 | 113,000 | 30 |
| 2008/02/22 | 112,000 | 112,000 | 111,000 | 112,000 | 13 |
| 2008/02/21 | 114,000 | 114,000 | 110,000 | 114,000 | 36 |
| 2008/02/20 | 115,000 | 115,000 | 111,000 | 114,000 | 58 |
| 2008/02/19 | 110,000 | 118,000 | 109,000 | 115,000 | 130 |
| 2008/02/18 | 106,000 | 110,000 | 106,000 | 109,000 | 86 |
| 2008/02/15 | 103,000 | 106,000 | 101,000 | 105,000 | 100 |
| 2008/02/14 | 103,000 | 103,000 | 102,000 | 103,000 | 50 |
| 2008/02/13 | 103,000 | 104,000 | 101,000 | 101,000 | 98 |
| 2008/02/12 | 104,000 | 104,000 | 101,000 | 103,000 | 200 |
| 2008/02/08 | 110,000 | 112,000 | 110,000 | 112,000 | 43 |
| 2008/02/07 | 109,000 | 112,000 | 109,000 | 110,000 | 27 |
| 2008/02/06 | 110,000 | 110,000 | 109,000 | 109,000 | 21 |
| 2008/02/05 | 111,000 | 112,000 | 110,000 | 111,000 | 36 |
| 2008/02/04 | 108,000 | 109,000 | 107,000 | 109,000 | 43 |
| 2008/02/01 | 107,000 | 107,000 | 106,000 | 106,000 | 46 |
| 2008/01/31 | 106,000 | 107,000 | 106,000 | 106,000 | 37 |
| 2008/01/30 | 107,000 | 108,000 | 106,000 | 106,000 | 23 |
| 2008/01/29 | 106,000 | 107,000 | 106,000 | 106,000 | 40 |
| 2008/01/28 | 105,000 | 106,000 | 104,000 | 106,000 | 25 |
| 2008/01/25 | 106,000 | 108,000 | 105,000 | 107,000 | 73 |
| 2008/01/24 | 104,000 | 106,000 | 102,000 | 104,000 | 59 |
| 2008/01/23 | 102,000 | 105,000 | 101,000 | 102,000 | 112 |
| 2008/01/22 | 101,000 | 101,000 | 100,000 | 100,000 | 114 |
| 2008/01/21 | 106,000 | 107,000 | 104,000 | 104,000 | 81 |
| 2008/01/18 | 100,000 | 108,000 | 99,500 | 108,000 | 155 |
| 2008/01/17 | 103,000 | 104,000 | 100,000 | 104,000 | 220 |
| 2008/01/16 | 106,000 | 109,000 | 100,000 | 101,000 | 343 |
| 2008/01/15 | 118,000 | 120,000 | 111,000 | 114,000 | 218 |
| 2008/01/11 | 123,000 | 123,000 | 117,000 | 118,000 | 191 |
| 2008/01/10 | 121,000 | 123,000 | 121,000 | 121,000 | 23 |
| 2008/01/09 | 120,000 | 123,000 | 119,000 | 121,000 | 111 |
| 2008/01/08 | 121,000 | 122,000 | 119,000 | 121,000 | 143 |
| 2008/01/07 | 122,000 | 122,000 | 120,000 | 121,000 | 71 |
| 2008/01/04 | 122,000 | 124,000 | 121,000 | 121,000 | 55 |