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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,588 | 1,600 | 1,580 | 1,585 | 3,400 |
| 2015/12/29 | 1,591 | 1,608 | 1,587 | 1,587 | 4,300 |
| 2015/12/28 | 1,600 | 1,610 | 1,598 | 1,598 | 2,800 |
| 2015/12/25 | 1,606 | 1,606 | 1,595 | 1,603 | 3,700 |
| 2015/12/24 | 1,608 | 1,608 | 1,594 | 1,600 | 4,500 |
| 2015/12/22 | 1,608 | 1,608 | 1,591 | 1,602 | 3,300 |
| 2015/12/21 | 1,586 | 1,614 | 1,580 | 1,584 | 2,800 |
| 2015/12/18 | 1,630 | 1,630 | 1,582 | 1,585 | 4,600 |
| 2015/12/17 | 1,638 | 1,638 | 1,619 | 1,633 | 1,100 |
| 2015/12/16 | 1,600 | 1,623 | 1,595 | 1,623 | 3,200 |
| 2015/12/15 | 1,570 | 1,583 | 1,556 | 1,560 | 4,400 |
| 2015/12/14 | 1,585 | 1,598 | 1,569 | 1,598 | 6,600 |
| 2015/12/11 | 1,629 | 1,636 | 1,620 | 1,620 | 4,200 |
| 2015/12/10 | 1,664 | 1,664 | 1,622 | 1,633 | 2,800 |
| 2015/12/09 | 1,651 | 1,670 | 1,650 | 1,670 | 3,300 |
| 2015/12/08 | 1,651 | 1,653 | 1,648 | 1,650 | 1,000 |
| 2015/12/07 | 1,670 | 1,678 | 1,645 | 1,645 | 7,000 |
| 2015/12/04 | 1,675 | 1,675 | 1,651 | 1,670 | 3,000 |
| 2015/12/03 | 1,686 | 1,690 | 1,685 | 1,686 | 2,900 |
| 2015/12/02 | 1,695 | 1,699 | 1,690 | 1,695 | 1,700 |
| 2015/12/01 | 1,715 | 1,715 | 1,687 | 1,690 | 2,500 |
| 2015/11/30 | 1,670 | 1,720 | 1,670 | 1,715 | 10,400 |
| 2015/11/27 | 1,646 | 1,669 | 1,646 | 1,662 | 3,900 |
| 2015/11/26 | 1,637 | 1,642 | 1,637 | 1,641 | 1,300 |
| 2015/11/25 | 1,630 | 1,645 | 1,630 | 1,644 | 2,000 |
| 2015/11/24 | 1,630 | 1,644 | 1,629 | 1,630 | 3,400 |
| 2015/11/20 | 1,620 | 1,634 | 1,620 | 1,622 | 3,600 |
| 2015/11/19 | 1,621 | 1,626 | 1,615 | 1,623 | 1,400 |
| 2015/11/18 | 1,623 | 1,624 | 1,610 | 1,610 | 2,100 |
| 2015/11/17 | 1,630 | 1,632 | 1,604 | 1,625 | 2,500 |
| 2015/11/16 | 1,633 | 1,634 | 1,600 | 1,620 | 7,400 |
| 2015/11/13 | 1,641 | 1,642 | 1,631 | 1,638 | 2,600 |
| 2015/11/12 | 1,649 | 1,649 | 1,605 | 1,630 | 3,700 |
| 2015/11/11 | 1,642 | 1,642 | 1,618 | 1,618 | 2,700 |
| 2015/11/10 | 1,600 | 1,637 | 1,590 | 1,618 | 10,100 |
| 2015/11/09 | 1,565 | 1,615 | 1,555 | 1,615 | 10,500 |
| 2015/11/06 | 1,513 | 1,525 | 1,502 | 1,525 | 2,400 |
| 2015/11/05 | 1,533 | 1,535 | 1,510 | 1,513 | 3,000 |
| 2015/11/04 | 1,550 | 1,550 | 1,530 | 1,540 | 3,200 |
| 2015/11/02 | 1,533 | 1,543 | 1,533 | 1,540 | 2,400 |
| 2015/10/30 | 1,545 | 1,548 | 1,539 | 1,547 | 900 |
| 2015/10/29 | 1,548 | 1,548 | 1,527 | 1,537 | 2,000 |
| 2015/10/28 | 1,532 | 1,538 | 1,530 | 1,538 | 2,000 |
| 2015/10/27 | 1,546 | 1,549 | 1,529 | 1,549 | 5,000 |
| 2015/10/26 | 1,542 | 1,545 | 1,534 | 1,541 | 3,800 |
| 2015/10/23 | 1,519 | 1,525 | 1,515 | 1,525 | 1,700 |
| 2015/10/22 | 1,524 | 1,526 | 1,509 | 1,510 | 5,500 |
| 2015/10/21 | 1,491 | 1,539 | 1,491 | 1,524 | 16,500 |
| 2015/10/20 | 1,530 | 1,530 | 1,489 | 1,503 | 25,500 |
| 2015/10/19 | 1,573 | 1,573 | 1,524 | 1,530 | 9,100 |
| 2015/10/16 | 1,566 | 1,589 | 1,554 | 1,575 | 8,200 |
| 2015/10/15 | 1,525 | 1,550 | 1,517 | 1,549 | 9,800 |
| 2015/10/14 | 1,520 | 1,530 | 1,512 | 1,514 | 3,200 |
| 2015/10/13 | 1,501 | 1,530 | 1,501 | 1,517 | 4,300 |
| 2015/10/09 | 1,495 | 1,503 | 1,495 | 1,503 | 1,300 |
| 2015/10/08 | 1,514 | 1,514 | 1,492 | 1,500 | 2,600 |
| 2015/10/07 | 1,519 | 1,519 | 1,501 | 1,514 | 3,000 |
| 2015/10/06 | 1,525 | 1,525 | 1,502 | 1,510 | 3,800 |
| 2015/10/05 | 1,529 | 1,529 | 1,507 | 1,526 | 1,800 |
| 2015/10/02 | 1,500 | 1,527 | 1,486 | 1,524 | 5,100 |
| 2015/10/01 | 1,499 | 1,505 | 1,485 | 1,505 | 4,200 |
| 2015/09/30 | 1,471 | 1,518 | 1,471 | 1,485 | 2,500 |
| 2015/09/29 | 1,524 | 1,530 | 1,472 | 1,495 | 8,300 |
| 2015/09/28 | 1,498 | 1,530 | 1,484 | 1,530 | 5,000 |
| 2015/09/25 | 1,500 | 1,520 | 1,494 | 1,510 | 23,800 |
| 2015/09/24 | 1,493 | 1,500 | 1,480 | 1,500 | 4,000 |
| 2015/09/18 | 1,449 | 1,495 | 1,444 | 1,493 | 10,400 |
| 2015/09/17 | 1,444 | 1,448 | 1,438 | 1,448 | 5,700 |
| 2015/09/16 | 1,445 | 1,447 | 1,435 | 1,444 | 3,700 |
| 2015/09/15 | 1,430 | 1,445 | 1,420 | 1,443 | 6,200 |
| 2015/09/14 | 1,445 | 1,449 | 1,425 | 1,430 | 4,200 |
| 2015/09/11 | 1,407 | 1,440 | 1,407 | 1,440 | 1,200 |
| 2015/09/10 | 1,390 | 1,400 | 1,387 | 1,400 | 2,400 |
| 2015/09/09 | 1,431 | 1,431 | 1,411 | 1,420 | 6,300 |
| 2015/09/08 | 1,386 | 1,420 | 1,360 | 1,360 | 6,400 |
| 2015/09/07 | 1,420 | 1,450 | 1,390 | 1,393 | 4,800 |
| 2015/09/04 | 1,510 | 1,519 | 1,450 | 1,460 | 6,000 |
| 2015/09/03 | 1,540 | 1,547 | 1,510 | 1,516 | 2,100 |
| 2015/09/02 | 1,460 | 1,549 | 1,460 | 1,521 | 4,200 |
| 2015/09/01 | 1,540 | 1,540 | 1,502 | 1,518 | 6,000 |
| 2015/08/31 | 1,530 | 1,532 | 1,513 | 1,516 | 7,600 |
| 2015/08/28 | 1,492 | 1,522 | 1,492 | 1,522 | 2,700 |
| 2015/08/27 | 1,490 | 1,550 | 1,465 | 1,477 | 5,200 |
| 2015/08/26 | 1,450 | 1,450 | 1,370 | 1,432 | 6,200 |
| 2015/08/25 | 1,279 | 1,423 | 1,279 | 1,330 | 18,900 |
| 2015/08/24 | 1,492 | 1,492 | 1,427 | 1,429 | 24,800 |
| 2015/08/21 | 1,551 | 1,600 | 1,551 | 1,565 | 12,100 |
| 2015/08/20 | 1,633 | 1,639 | 1,615 | 1,615 | 7,700 |
| 2015/08/19 | 1,645 | 1,649 | 1,638 | 1,639 | 1,800 |
| 2015/08/18 | 1,645 | 1,656 | 1,639 | 1,645 | 3,400 |
| 2015/08/17 | 1,658 | 1,661 | 1,637 | 1,638 | 5,700 |
| 2015/08/14 | 1,650 | 1,677 | 1,640 | 1,665 | 7,300 |
| 2015/08/13 | 1,645 | 1,669 | 1,645 | 1,650 | 4,000 |
| 2015/08/12 | 1,669 | 1,669 | 1,633 | 1,645 | 7,800 |
| 2015/08/11 | 1,690 | 1,700 | 1,656 | 1,669 | 6,300 |
| 2015/08/10 | 1,702 | 1,715 | 1,680 | 1,681 | 16,300 |
| 2015/08/07 | 1,725 | 1,726 | 1,690 | 1,700 | 4,800 |
| 2015/08/06 | 1,720 | 1,735 | 1,710 | 1,725 | 3,600 |
| 2015/08/05 | 1,729 | 1,729 | 1,681 | 1,720 | 4,700 |
| 2015/08/04 | 1,712 | 1,733 | 1,701 | 1,720 | 3,500 |
| 2015/08/03 | 1,780 | 1,780 | 1,735 | 1,735 | 5,900 |
| 2015/07/31 | 1,771 | 1,775 | 1,740 | 1,764 | 3,100 |
| 2015/07/30 | 1,767 | 1,775 | 1,767 | 1,775 | 1,300 |
| 2015/07/29 | 1,765 | 1,780 | 1,765 | 1,773 | 1,400 |
| 2015/07/28 | 1,780 | 1,780 | 1,761 | 1,780 | 2,800 |
| 2015/07/27 | 1,773 | 1,785 | 1,763 | 1,785 | 4,300 |
| 2015/07/24 | 1,764 | 1,780 | 1,764 | 1,775 | 2,400 |
| 2015/07/23 | 1,758 | 1,781 | 1,758 | 1,771 | 2,800 |
| 2015/07/22 | 1,787 | 1,787 | 1,760 | 1,762 | 3,000 |
| 2015/07/21 | 1,780 | 1,780 | 1,760 | 1,779 | 7,900 |
| 2015/07/17 | 1,730 | 1,748 | 1,728 | 1,748 | 6,200 |
| 2015/07/16 | 1,715 | 1,728 | 1,710 | 1,728 | 3,600 |
| 2015/07/15 | 1,698 | 1,730 | 1,693 | 1,702 | 9,800 |
| 2015/07/14 | 1,685 | 1,700 | 1,685 | 1,685 | 5,500 |
| 2015/07/13 | 1,640 | 1,688 | 1,640 | 1,674 | 3,600 |
| 2015/07/10 | 1,640 | 1,673 | 1,640 | 1,640 | 3,300 |
| 2015/07/09 | 1,641 | 1,643 | 1,560 | 1,640 | 12,300 |
| 2015/07/08 | 1,709 | 1,709 | 1,655 | 1,671 | 5,500 |
| 2015/07/07 | 1,694 | 1,720 | 1,670 | 1,709 | 5,500 |
| 2015/07/06 | 1,681 | 1,693 | 1,660 | 1,693 | 7,500 |
| 2015/07/03 | 1,701 | 1,701 | 1,681 | 1,682 | 3,600 |
| 2015/07/02 | 1,710 | 1,724 | 1,690 | 1,690 | 9,700 |
| 2015/07/01 | 1,655 | 1,690 | 1,655 | 1,690 | 4,700 |
| 2015/06/30 | 1,634 | 1,650 | 1,634 | 1,649 | 8,200 |
| 2015/06/29 | 1,620 | 1,643 | 1,606 | 1,632 | 13,700 |
| 2015/06/26 | 1,669 | 1,674 | 1,663 | 1,674 | 2,700 |
| 2015/06/25 | 1,698 | 1,698 | 1,669 | 1,674 | 4,300 |
| 2015/06/24 | 1,706 | 1,710 | 1,678 | 1,684 | 7,800 |
| 2015/06/23 | 1,716 | 1,717 | 1,685 | 1,710 | 9,700 |
| 2015/06/22 | 1,695 | 1,695 | 1,676 | 1,678 | 5,900 |
| 2015/06/19 | 1,645 | 1,668 | 1,644 | 1,665 | 3,900 |
| 2015/06/18 | 1,615 | 1,658 | 1,615 | 1,638 | 3,600 |
| 2015/06/17 | 1,653 | 1,659 | 1,613 | 1,613 | 12,400 |
| 2015/06/16 | 1,683 | 1,706 | 1,651 | 1,653 | 11,800 |
| 2015/06/15 | 1,650 | 1,708 | 1,640 | 1,675 | 35,200 |
| 2015/06/12 | 1,559 | 1,601 | 1,556 | 1,601 | 17,300 |
| 2015/06/11 | 1,543 | 1,554 | 1,538 | 1,543 | 2,500 |
| 2015/06/10 | 1,535 | 1,543 | 1,528 | 1,534 | 8,400 |
| 2015/06/09 | 1,506 | 1,550 | 1,505 | 1,525 | 9,300 |
| 2015/06/08 | 1,480 | 1,507 | 1,480 | 1,506 | 4,200 |
| 2015/06/05 | 1,495 | 1,497 | 1,475 | 1,475 | 3,500 |
| 2015/06/04 | 1,451 | 1,480 | 1,451 | 1,478 | 6,400 |
| 2015/06/03 | 1,433 | 1,440 | 1,430 | 1,438 | 3,500 |
| 2015/06/02 | 1,421 | 1,450 | 1,416 | 1,433 | 4,100 |
| 2015/06/01 | 1,445 | 1,445 | 1,415 | 1,429 | 12,100 |
| 2015/05/29 | 1,434 | 1,442 | 1,423 | 1,437 | 10,400 |
| 2015/05/28 | 1,470 | 1,470 | 1,441 | 1,444 | 5,700 |
| 2015/05/27 | 1,440 | 1,479 | 1,440 | 1,451 | 5,700 |
| 2015/05/26 | 1,450 | 1,450 | 1,432 | 1,450 | 13,300 |
| 2015/05/25 | 1,493 | 1,493 | 1,466 | 1,466 | 4,600 |
| 2015/05/22 | 1,502 | 1,510 | 1,483 | 1,493 | 8,300 |
| 2015/05/21 | 1,522 | 1,522 | 1,502 | 1,503 | 9,500 |
| 2015/05/20 | 1,540 | 1,549 | 1,504 | 1,513 | 9,100 |
| 2015/05/19 | 1,507 | 1,540 | 1,504 | 1,540 | 7,600 |
| 2015/05/18 | 1,538 | 1,538 | 1,512 | 1,512 | 7,100 |
| 2015/05/15 | 1,540 | 1,541 | 1,514 | 1,520 | 6,000 |
| 2015/05/14 | 1,542 | 1,571 | 1,542 | 1,542 | 9,000 |
| 2015/05/13 | 1,592 | 1,592 | 1,550 | 1,556 | 10,100 |
| 2015/05/12 | 1,625 | 1,632 | 1,606 | 1,608 | 5,500 |
| 2015/05/11 | 1,593 | 1,665 | 1,577 | 1,665 | 10,800 |
| 2015/05/08 | 1,528 | 1,565 | 1,528 | 1,561 | 4,800 |
| 2015/05/07 | 1,573 | 1,576 | 1,541 | 1,555 | 5,900 |
| 2015/05/01 | 1,588 | 1,600 | 1,551 | 1,573 | 8,100 |
| 2015/04/30 | 1,610 | 1,628 | 1,600 | 1,606 | 8,700 |
| 2015/04/28 | 1,655 | 1,668 | 1,630 | 1,630 | 10,300 |
| 2015/04/27 | 1,740 | 1,740 | 1,649 | 1,670 | 19,800 |
| 2015/04/24 | 1,795 | 1,795 | 1,730 | 1,740 | 9,600 |
| 2015/04/23 | 1,800 | 1,802 | 1,788 | 1,795 | 4,100 |
| 2015/04/22 | 1,771 | 1,817 | 1,771 | 1,800 | 15,900 |
| 2015/04/21 | 1,802 | 1,805 | 1,770 | 1,785 | 11,500 |
| 2015/04/20 | 1,741 | 1,801 | 1,741 | 1,790 | 17,400 |
| 2015/04/17 | 1,770 | 1,800 | 1,749 | 1,781 | 19,200 |
| 2015/04/16 | 1,720 | 1,767 | 1,720 | 1,748 | 30,300 |
| 2015/04/15 | 1,680 | 1,695 | 1,680 | 1,694 | 12,300 |
| 2015/04/14 | 1,682 | 1,682 | 1,605 | 1,670 | 6,200 |
| 2015/04/13 | 1,682 | 1,703 | 1,660 | 1,671 | 14,400 |
| 2015/04/10 | 1,669 | 1,670 | 1,636 | 1,666 | 5,000 |
| 2015/04/09 | 1,625 | 1,677 | 1,625 | 1,669 | 8,300 |
| 2015/04/08 | 1,641 | 1,641 | 1,622 | 1,623 | 1,800 |
| 2015/04/07 | 1,640 | 1,646 | 1,615 | 1,620 | 5,100 |
| 2015/04/06 | 1,594 | 1,619 | 1,570 | 1,619 | 10,300 |
| 2015/04/03 | 1,570 | 1,579 | 1,567 | 1,577 | 3,000 |
| 2015/04/02 | 1,550 | 1,575 | 1,545 | 1,559 | 5,600 |
| 2015/04/01 | 1,541 | 1,541 | 1,531 | 1,540 | 2,600 |
| 2015/03/31 | 1,527 | 1,540 | 1,527 | 1,540 | 1,500 |
| 2015/03/30 | 1,559 | 1,559 | 1,527 | 1,527 | 2,900 |
| 2015/03/27 | 1,501 | 1,619 | 1,501 | 1,540 | 21,700 |
| 2015/03/26 | 1,550 | 1,555 | 1,532 | 1,536 | 9,300 |
| 2015/03/25 | 1,615 | 1,619 | 1,565 | 1,585 | 10,700 |
| 2015/03/24 | 1,599 | 1,713 | 1,572 | 1,609 | 22,500 |
| 2015/03/23 | 1,521 | 1,580 | 1,521 | 1,580 | 11,000 |
| 2015/03/20 | 1,493 | 1,560 | 1,493 | 1,560 | 21,700 |
| 2015/03/19 | 1,450 | 1,487 | 1,441 | 1,475 | 14,300 |
| 2015/03/18 | 1,440 | 1,459 | 1,425 | 1,459 | 10,700 |
| 2015/03/17 | 1,437 | 1,459 | 1,436 | 1,454 | 12,200 |
| 2015/03/16 | 1,415 | 1,434 | 1,410 | 1,434 | 17,600 |
| 2015/03/13 | 1,409 | 1,410 | 1,398 | 1,410 | 2,300 |
| 2015/03/12 | 1,399 | 1,410 | 1,396 | 1,407 | 5,100 |
| 2015/03/11 | 1,393 | 1,398 | 1,381 | 1,398 | 1,800 |
| 2015/03/10 | 1,395 | 1,398 | 1,385 | 1,397 | 2,500 |
| 2015/03/09 | 1,388 | 1,398 | 1,385 | 1,395 | 3,800 |
| 2015/03/06 | 1,380 | 1,385 | 1,374 | 1,385 | 3,000 |
| 2015/03/05 | 1,370 | 1,375 | 1,355 | 1,375 | 3,800 |
| 2015/03/04 | 1,361 | 1,375 | 1,351 | 1,370 | 4,100 |
| 2015/03/03 | 1,360 | 1,376 | 1,360 | 1,360 | 3,300 |
| 2015/03/02 | 1,352 | 1,368 | 1,330 | 1,368 | 5,900 |
| 2015/02/27 | 1,391 | 1,394 | 1,368 | 1,368 | 6,000 |
| 2015/02/26 | 1,399 | 1,404 | 1,391 | 1,400 | 1,800 |
| 2015/02/25 | 1,430 | 1,430 | 1,387 | 1,396 | 7,100 |
| 2015/02/24 | 1,418 | 1,430 | 1,414 | 1,430 | 7,400 |
| 2015/02/23 | 1,428 | 1,444 | 1,427 | 1,442 | 24,400 |
| 2015/02/20 | 1,420 | 1,420 | 1,390 | 1,415 | 8,700 |
| 2015/02/19 | 1,410 | 1,420 | 1,395 | 1,416 | 11,000 |
| 2015/02/18 | 1,392 | 1,399 | 1,383 | 1,394 | 7,400 |
| 2015/02/17 | 1,345 | 1,375 | 1,330 | 1,375 | 18,600 |
| 2015/02/16 | 1,302 | 1,330 | 1,302 | 1,311 | 6,900 |
| 2015/02/13 | 1,299 | 1,299 | 1,271 | 1,281 | 2,700 |
| 2015/02/12 | 1,300 | 1,304 | 1,258 | 1,299 | 6,600 |
| 2015/02/10 | 1,299 | 1,310 | 1,283 | 1,283 | 5,800 |
| 2015/02/09 | 1,258 | 1,300 | 1,258 | 1,300 | 5,200 |
| 2015/02/06 | 1,314 | 1,314 | 1,245 | 1,258 | 11,900 |
| 2015/02/05 | 1,339 | 1,339 | 1,252 | 1,319 | 40,700 |
| 2015/02/04 | 1,350 | 1,377 | 1,331 | 1,341 | 41,000 |
| 2015/02/03 | 1,455 | 1,460 | 1,315 | 1,325 | 103,700 |
| 2015/02/02 | 1,160 | 1,178 | 1,137 | 1,178 | 5,100 |
| 2015/01/30 | 1,185 | 1,190 | 1,174 | 1,175 | 2,400 |
| 2015/01/29 | 1,196 | 1,200 | 1,162 | 1,185 | 5,600 |
| 2015/01/28 | 1,209 | 1,209 | 1,200 | 1,200 | 1,300 |
| 2015/01/27 | 1,204 | 1,214 | 1,180 | 1,209 | 8,800 |
| 2015/01/26 | 1,199 | 1,210 | 1,180 | 1,205 | 12,000 |
| 2015/01/23 | 1,121 | 1,200 | 1,112 | 1,160 | 11,800 |
| 2015/01/22 | 1,100 | 1,120 | 1,086 | 1,112 | 3,400 |
| 2015/01/21 | 1,100 | 1,100 | 1,090 | 1,100 | 3,700 |
| 2015/01/20 | 1,115 | 1,115 | 1,062 | 1,100 | 3,900 |
| 2015/01/19 | 1,100 | 1,128 | 1,071 | 1,115 | 4,300 |
| 2015/01/16 | 1,086 | 1,108 | 1,066 | 1,100 | 15,000 |
| 2015/01/15 | 1,055 | 1,085 | 1,055 | 1,085 | 3,900 |
| 2015/01/14 | 1,046 | 1,075 | 1,046 | 1,054 | 4,000 |
| 2015/01/13 | 1,058 | 1,060 | 1,011 | 1,041 | 11,100 |
| 2015/01/09 | 1,119 | 1,120 | 1,060 | 1,089 | 4,300 |
| 2015/01/08 | 1,093 | 1,118 | 1,076 | 1,118 | 5,800 |
| 2015/01/07 | 1,096 | 1,100 | 1,076 | 1,092 | 4,400 |
| 2015/01/06 | 1,100 | 1,115 | 1,070 | 1,115 | 9,200 |
| 2015/01/05 | 1,106 | 1,118 | 1,090 | 1,114 | 6,000 |