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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,357 | 1,362 | 1,351 | 1,352 | 18,300 |
| 2016/12/29 | 1,377 | 1,377 | 1,356 | 1,356 | 3,700 |
| 2016/12/28 | 1,355 | 1,365 | 1,355 | 1,355 | 800 |
| 2016/12/27 | 1,353 | 1,360 | 1,352 | 1,360 | 7,500 |
| 2016/12/26 | 1,374 | 1,374 | 1,352 | 1,352 | 33,500 |
| 2016/12/22 | 1,377 | 1,377 | 1,368 | 1,374 | 11,800 |
| 2016/12/21 | 1,373 | 1,380 | 1,371 | 1,373 | 5,100 |
| 2016/12/20 | 1,390 | 1,390 | 1,370 | 1,371 | 6,300 |
| 2016/12/19 | 1,387 | 1,387 | 1,379 | 1,386 | 7,200 |
| 2016/12/16 | 1,394 | 1,394 | 1,388 | 1,388 | 3,200 |
| 2016/12/15 | 1,401 | 1,405 | 1,396 | 1,396 | 8,200 |
| 2016/12/14 | 1,390 | 1,401 | 1,387 | 1,401 | 6,100 |
| 2016/12/13 | 1,393 | 1,394 | 1,385 | 1,394 | 10,800 |
| 2016/12/12 | 1,385 | 1,396 | 1,384 | 1,393 | 7,400 |
| 2016/12/09 | 1,372 | 1,372 | 1,361 | 1,371 | 3,200 |
| 2016/12/08 | 1,355 | 1,373 | 1,355 | 1,368 | 9,600 |
| 2016/12/07 | 1,358 | 1,359 | 1,349 | 1,352 | 5,700 |
| 2016/12/06 | 1,356 | 1,358 | 1,344 | 1,357 | 3,100 |
| 2016/12/05 | 1,344 | 1,365 | 1,344 | 1,356 | 2,500 |
| 2016/12/02 | 1,350 | 1,353 | 1,340 | 1,343 | 7,900 |
| 2016/12/01 | 1,354 | 1,364 | 1,350 | 1,350 | 4,200 |
| 2016/11/30 | 1,355 | 1,361 | 1,348 | 1,350 | 3,000 |
| 2016/11/29 | 1,353 | 1,358 | 1,350 | 1,358 | 3,000 |
| 2016/11/28 | 1,353 | 1,355 | 1,350 | 1,354 | 2,400 |
| 2016/11/25 | 1,360 | 1,360 | 1,352 | 1,352 | 3,400 |
| 2016/11/24 | 1,360 | 1,362 | 1,353 | 1,359 | 2,000 |
| 2016/11/22 | 1,350 | 1,356 | 1,333 | 1,356 | 5,000 |
| 2016/11/21 | 1,344 | 1,359 | 1,341 | 1,349 | 4,600 |
| 2016/11/18 | 1,328 | 1,335 | 1,325 | 1,335 | 6,800 |
| 2016/11/17 | 1,321 | 1,327 | 1,320 | 1,324 | 2,100 |
| 2016/11/16 | 1,326 | 1,332 | 1,317 | 1,327 | 4,900 |
| 2016/11/15 | 1,320 | 1,334 | 1,315 | 1,326 | 3,600 |
| 2016/11/14 | 1,330 | 1,330 | 1,311 | 1,314 | 7,000 |
| 2016/11/11 | 1,295 | 1,329 | 1,294 | 1,329 | 8,000 |
| 2016/11/10 | 1,326 | 1,329 | 1,294 | 1,299 | 11,200 |
| 2016/11/09 | 1,300 | 1,344 | 1,261 | 1,275 | 42,400 |
| 2016/11/08 | 1,385 | 1,400 | 1,385 | 1,400 | 1,800 |
| 2016/11/07 | 1,390 | 1,395 | 1,381 | 1,381 | 2,000 |
| 2016/11/04 | 1,397 | 1,399 | 1,386 | 1,390 | 2,100 |
| 2016/11/02 | 1,390 | 1,399 | 1,388 | 1,399 | 2,900 |
| 2016/11/01 | 1,395 | 1,401 | 1,390 | 1,400 | 3,600 |
| 2016/10/31 | 1,396 | 1,400 | 1,391 | 1,400 | 3,400 |
| 2016/10/28 | 1,390 | 1,394 | 1,390 | 1,394 | 4,300 |
| 2016/10/27 | 1,380 | 1,385 | 1,380 | 1,383 | 1,700 |
| 2016/10/26 | 1,378 | 1,387 | 1,378 | 1,386 | 1,800 |
| 2016/10/25 | 1,385 | 1,385 | 1,378 | 1,380 | 2,800 |
| 2016/10/24 | 1,375 | 1,391 | 1,375 | 1,381 | 5,700 |
| 2016/10/21 | 1,379 | 1,380 | 1,370 | 1,379 | 4,300 |
| 2016/10/20 | 1,371 | 1,385 | 1,371 | 1,379 | 4,500 |
| 2016/10/19 | 1,374 | 1,380 | 1,371 | 1,371 | 3,600 |
| 2016/10/18 | 1,370 | 1,371 | 1,369 | 1,371 | 5,500 |
| 2016/10/17 | 1,365 | 1,371 | 1,365 | 1,370 | 1,900 |
| 2016/10/14 | 1,364 | 1,366 | 1,363 | 1,365 | 3,100 |
| 2016/10/13 | 1,373 | 1,375 | 1,364 | 1,364 | 2,400 |
| 2016/10/12 | 1,370 | 1,374 | 1,348 | 1,370 | 6,000 |
| 2016/10/11 | 1,369 | 1,371 | 1,368 | 1,371 | 2,000 |
| 2016/10/07 | 1,370 | 1,375 | 1,368 | 1,369 | 5,200 |
| 2016/10/06 | 1,386 | 1,386 | 1,370 | 1,373 | 4,500 |
| 2016/10/05 | 1,380 | 1,383 | 1,375 | 1,383 | 3,800 |
| 2016/10/04 | 1,385 | 1,385 | 1,380 | 1,380 | 1,700 |
| 2016/10/03 | 1,376 | 1,382 | 1,376 | 1,382 | 1,700 |
| 2016/09/30 | 1,376 | 1,387 | 1,375 | 1,376 | 3,100 |
| 2016/09/29 | 1,377 | 1,377 | 1,374 | 1,375 | 2,600 |
| 2016/09/28 | 1,382 | 1,391 | 1,374 | 1,375 | 7,900 |
| 2016/09/27 | 1,393 | 1,403 | 1,389 | 1,403 | 18,100 |
| 2016/09/26 | 1,400 | 1,400 | 1,390 | 1,393 | 18,600 |
| 2016/09/23 | 1,396 | 1,404 | 1,388 | 1,392 | 14,100 |
| 2016/09/21 | 1,370 | 1,394 | 1,370 | 1,394 | 2,700 |
| 2016/09/20 | 1,397 | 1,402 | 1,366 | 1,366 | 15,400 |
| 2016/09/16 | 1,391 | 1,398 | 1,390 | 1,390 | 3,000 |
| 2016/09/15 | 1,383 | 1,398 | 1,382 | 1,390 | 5,900 |
| 2016/09/14 | 1,384 | 1,398 | 1,382 | 1,383 | 8,200 |
| 2016/09/13 | 1,389 | 1,402 | 1,384 | 1,386 | 13,900 |
| 2016/09/12 | 1,394 | 1,404 | 1,387 | 1,389 | 11,600 |
| 2016/09/09 | 1,402 | 1,402 | 1,393 | 1,394 | 10,100 |
| 2016/09/08 | 1,408 | 1,410 | 1,398 | 1,407 | 14,400 |
| 2016/09/07 | 1,404 | 1,411 | 1,400 | 1,411 | 3,200 |
| 2016/09/06 | 1,401 | 1,405 | 1,400 | 1,405 | 11,700 |
| 2016/09/05 | 1,410 | 1,410 | 1,400 | 1,400 | 12,200 |
| 2016/09/02 | 1,398 | 1,411 | 1,398 | 1,410 | 2,100 |
| 2016/09/01 | 1,402 | 1,405 | 1,397 | 1,398 | 6,000 |
| 2016/08/31 | 1,424 | 1,425 | 1,400 | 1,401 | 7,600 |
| 2016/08/30 | 1,406 | 1,418 | 1,406 | 1,410 | 2,500 |
| 2016/08/29 | 1,412 | 1,418 | 1,402 | 1,408 | 8,100 |
| 2016/08/26 | 1,419 | 1,419 | 1,405 | 1,410 | 6,000 |
| 2016/08/25 | 1,403 | 1,419 | 1,403 | 1,419 | 3,800 |
| 2016/08/24 | 1,403 | 1,404 | 1,395 | 1,395 | 3,200 |
| 2016/08/23 | 1,411 | 1,413 | 1,401 | 1,401 | 3,600 |
| 2016/08/22 | 1,415 | 1,420 | 1,386 | 1,411 | 8,200 |
| 2016/08/19 | 1,413 | 1,432 | 1,410 | 1,415 | 6,000 |
| 2016/08/18 | 1,415 | 1,415 | 1,414 | 1,414 | 2,400 |
| 2016/08/17 | 1,426 | 1,426 | 1,414 | 1,415 | 4,900 |
| 2016/08/16 | 1,425 | 1,426 | 1,418 | 1,418 | 4,500 |
| 2016/08/15 | 1,429 | 1,436 | 1,423 | 1,425 | 6,500 |
| 2016/08/12 | 1,408 | 1,427 | 1,408 | 1,427 | 4,200 |
| 2016/08/10 | 1,413 | 1,414 | 1,406 | 1,407 | 3,800 |
| 2016/08/09 | 1,412 | 1,420 | 1,412 | 1,413 | 4,000 |
| 2016/08/08 | 1,437 | 1,437 | 1,390 | 1,412 | 21,200 |
| 2016/08/05 | 1,465 | 1,485 | 1,441 | 1,465 | 8,800 |
| 2016/08/04 | 1,460 | 1,465 | 1,454 | 1,465 | 3,600 |
| 2016/08/03 | 1,465 | 1,465 | 1,451 | 1,465 | 2,700 |
| 2016/08/02 | 1,460 | 1,475 | 1,454 | 1,475 | 6,100 |
| 2016/08/01 | 1,474 | 1,474 | 1,460 | 1,460 | 5,100 |
| 2016/07/29 | 1,472 | 1,475 | 1,472 | 1,474 | 1,300 |
| 2016/07/28 | 1,476 | 1,476 | 1,472 | 1,472 | 2,300 |
| 2016/07/27 | 1,480 | 1,495 | 1,473 | 1,474 | 7,500 |
| 2016/07/26 | 1,473 | 1,480 | 1,470 | 1,480 | 2,800 |
| 2016/07/25 | 1,468 | 1,493 | 1,468 | 1,473 | 2,300 |
| 2016/07/22 | 1,483 | 1,483 | 1,465 | 1,465 | 9,000 |
| 2016/07/21 | 1,487 | 1,487 | 1,477 | 1,483 | 3,800 |
| 2016/07/20 | 1,487 | 1,499 | 1,487 | 1,487 | 1,400 |
| 2016/07/19 | 1,487 | 1,487 | 1,469 | 1,484 | 1,700 |
| 2016/07/15 | 1,510 | 1,539 | 1,457 | 1,459 | 23,000 |
| 2016/07/14 | 1,500 | 1,503 | 1,495 | 1,495 | 3,300 |
| 2016/07/13 | 1,500 | 1,511 | 1,492 | 1,495 | 11,400 |
| 2016/07/12 | 1,499 | 1,512 | 1,487 | 1,495 | 5,100 |
| 2016/07/11 | 1,490 | 1,503 | 1,481 | 1,499 | 2,500 |
| 2016/07/08 | 1,500 | 1,500 | 1,490 | 1,490 | 1,100 |
| 2016/07/07 | 1,500 | 1,500 | 1,491 | 1,491 | 900 |
| 2016/07/06 | 1,488 | 1,509 | 1,488 | 1,500 | 1,100 |
| 2016/07/05 | 1,512 | 1,512 | 1,480 | 1,488 | 4,700 |
| 2016/07/04 | 1,493 | 1,496 | 1,480 | 1,488 | 5,400 |
| 2016/07/01 | 1,484 | 1,500 | 1,476 | 1,488 | 2,100 |
| 2016/06/30 | 1,489 | 1,489 | 1,454 | 1,454 | 7,000 |
| 2016/06/29 | 1,490 | 1,510 | 1,490 | 1,495 | 3,200 |
| 2016/06/28 | 1,455 | 1,488 | 1,443 | 1,488 | 2,100 |
| 2016/06/27 | 1,426 | 1,487 | 1,426 | 1,454 | 2,900 |
| 2016/06/24 | 1,531 | 1,552 | 1,425 | 1,425 | 7,400 |
| 2016/06/23 | 1,521 | 1,549 | 1,521 | 1,521 | 1,700 |
| 2016/06/22 | 1,512 | 1,549 | 1,512 | 1,540 | 3,000 |
| 2016/06/21 | 1,516 | 1,552 | 1,516 | 1,552 | 600 |
| 2016/06/20 | 1,515 | 1,549 | 1,508 | 1,548 | 2,400 |
| 2016/06/17 | 1,503 | 1,518 | 1,501 | 1,515 | 3,500 |
| 2016/06/16 | 1,560 | 1,565 | 1,480 | 1,487 | 18,200 |
| 2016/06/15 | 1,555 | 1,570 | 1,555 | 1,561 | 3,000 |
| 2016/06/14 | 1,571 | 1,573 | 1,555 | 1,555 | 4,800 |
| 2016/06/13 | 1,598 | 1,598 | 1,568 | 1,571 | 5,200 |
| 2016/06/09 | 1,618 | 1,618 | 1,602 | 1,602 | 2,900 |
| 2016/06/08 | 1,628 | 1,628 | 1,608 | 1,608 | 3,600 |
| 2016/06/07 | 1,609 | 1,615 | 1,609 | 1,614 | 900 |
| 2016/06/06 | 1,613 | 1,621 | 1,609 | 1,609 | 1,600 |
| 2016/06/03 | 1,605 | 1,615 | 1,605 | 1,615 | 1,300 |
| 2016/06/02 | 1,614 | 1,618 | 1,611 | 1,611 | 1,200 |
| 2016/06/01 | 1,608 | 1,614 | 1,605 | 1,614 | 1,500 |
| 2016/05/31 | 1,611 | 1,636 | 1,607 | 1,607 | 4,100 |
| 2016/05/30 | 1,644 | 1,644 | 1,618 | 1,622 | 2,600 |
| 2016/05/27 | 1,615 | 1,644 | 1,607 | 1,644 | 2,000 |
| 2016/05/26 | 1,611 | 1,644 | 1,606 | 1,644 | 6,000 |
| 2016/05/24 | 1,630 | 1,634 | 1,611 | 1,611 | 6,000 |
| 2016/05/23 | 1,617 | 1,625 | 1,605 | 1,625 | 2,900 |
| 2016/05/20 | 1,599 | 1,620 | 1,586 | 1,602 | 6,200 |
| 2016/05/19 | 1,600 | 1,603 | 1,593 | 1,598 | 4,400 |
| 2016/05/18 | 1,628 | 1,628 | 1,608 | 1,608 | 3,900 |
| 2016/05/17 | 1,609 | 1,628 | 1,609 | 1,628 | 6,200 |
| 2016/05/16 | 1,630 | 1,630 | 1,611 | 1,611 | 6,300 |
| 2016/05/13 | 1,668 | 1,668 | 1,610 | 1,625 | 23,700 |
| 2016/05/12 | 1,671 | 1,688 | 1,670 | 1,675 | 5,700 |
| 2016/05/11 | 1,730 | 1,730 | 1,671 | 1,671 | 17,800 |
| 2016/05/10 | 1,723 | 1,734 | 1,713 | 1,734 | 10,700 |
| 2016/05/09 | 1,704 | 1,704 | 1,676 | 1,690 | 4,800 |
| 2016/05/06 | 1,663 | 1,675 | 1,636 | 1,674 | 11,500 |
| 2016/05/02 | 1,608 | 1,654 | 1,608 | 1,654 | 3,800 |
| 2016/04/28 | 1,653 | 1,657 | 1,642 | 1,642 | 4,000 |
| 2016/04/27 | 1,660 | 1,674 | 1,659 | 1,659 | 3,100 |
| 2016/04/26 | 1,681 | 1,684 | 1,658 | 1,658 | 8,900 |
| 2016/04/25 | 1,673 | 1,714 | 1,673 | 1,680 | 8,500 |
| 2016/04/22 | 1,680 | 1,685 | 1,672 | 1,673 | 5,500 |
| 2016/04/21 | 1,690 | 1,691 | 1,670 | 1,685 | 13,900 |
| 2016/04/20 | 1,661 | 1,718 | 1,653 | 1,709 | 72,700 |
| 2016/04/19 | 1,699 | 1,741 | 1,681 | 1,741 | 30,600 |
| 2016/04/18 | 1,655 | 1,670 | 1,646 | 1,670 | 10,200 |
| 2016/04/15 | 1,647 | 1,689 | 1,647 | 1,678 | 8,300 |
| 2016/04/14 | 1,644 | 1,659 | 1,644 | 1,647 | 8,100 |
| 2016/04/13 | 1,649 | 1,659 | 1,635 | 1,644 | 5,200 |
| 2016/04/12 | 1,648 | 1,664 | 1,620 | 1,652 | 11,000 |
| 2016/04/11 | 1,629 | 1,650 | 1,602 | 1,650 | 19,300 |
| 2016/04/08 | 1,622 | 1,628 | 1,599 | 1,609 | 12,600 |
| 2016/04/07 | 1,630 | 1,645 | 1,616 | 1,622 | 6,400 |
| 2016/04/06 | 1,645 | 1,650 | 1,606 | 1,635 | 12,400 |
| 2016/04/05 | 1,698 | 1,698 | 1,652 | 1,678 | 15,100 |
| 2016/04/04 | 1,612 | 1,700 | 1,612 | 1,700 | 20,000 |
| 2016/04/01 | 1,626 | 1,631 | 1,604 | 1,610 | 10,800 |
| 2016/03/31 | 1,639 | 1,648 | 1,631 | 1,648 | 1,400 |
| 2016/03/30 | 1,625 | 1,650 | 1,613 | 1,639 | 12,000 |
| 2016/03/29 | 1,599 | 1,639 | 1,599 | 1,625 | 7,500 |
| 2016/03/28 | 1,612 | 1,638 | 1,606 | 1,624 | 9,300 |
| 2016/03/25 | 1,638 | 1,638 | 1,602 | 1,612 | 6,600 |
| 2016/03/24 | 1,600 | 1,625 | 1,595 | 1,614 | 4,200 |
| 2016/03/23 | 1,614 | 1,639 | 1,606 | 1,612 | 7,400 |
| 2016/03/22 | 1,615 | 1,644 | 1,614 | 1,614 | 11,900 |
| 2016/03/18 | 1,610 | 1,624 | 1,605 | 1,611 | 5,000 |
| 2016/03/17 | 1,605 | 1,644 | 1,601 | 1,610 | 14,600 |
| 2016/03/16 | 1,598 | 1,600 | 1,597 | 1,600 | 3,100 |
| 2016/03/15 | 1,605 | 1,609 | 1,598 | 1,598 | 5,500 |
| 2016/03/14 | 1,608 | 1,610 | 1,595 | 1,598 | 10,600 |
| 2016/03/11 | 1,571 | 1,608 | 1,571 | 1,608 | 700 |
| 2016/03/10 | 1,570 | 1,602 | 1,570 | 1,602 | 3,800 |
| 2016/03/09 | 1,570 | 1,580 | 1,548 | 1,569 | 1,900 |
| 2016/03/08 | 1,570 | 1,570 | 1,549 | 1,565 | 1,900 |
| 2016/03/07 | 1,580 | 1,580 | 1,552 | 1,566 | 1,700 |
| 2016/03/04 | 1,580 | 1,580 | 1,536 | 1,549 | 7,100 |
| 2016/03/03 | 1,590 | 1,590 | 1,580 | 1,580 | 1,300 |
| 2016/03/02 | 1,591 | 1,593 | 1,572 | 1,588 | 3,300 |
| 2016/03/01 | 1,566 | 1,593 | 1,566 | 1,588 | 2,500 |
| 2016/02/29 | 1,570 | 1,595 | 1,565 | 1,595 | 3,700 |
| 2016/02/26 | 1,574 | 1,589 | 1,570 | 1,571 | 2,200 |
| 2016/02/25 | 1,562 | 1,563 | 1,560 | 1,560 | 1,200 |
| 2016/02/24 | 1,550 | 1,561 | 1,531 | 1,561 | 1,000 |
| 2016/02/23 | 1,555 | 1,572 | 1,555 | 1,560 | 1,800 |
| 2016/02/22 | 1,513 | 1,576 | 1,513 | 1,550 | 3,200 |
| 2016/02/19 | 1,519 | 1,520 | 1,516 | 1,516 | 2,300 |
| 2016/02/18 | 1,517 | 1,540 | 1,517 | 1,527 | 900 |
| 2016/02/17 | 1,510 | 1,515 | 1,510 | 1,514 | 2,000 |
| 2016/02/16 | 1,502 | 1,548 | 1,502 | 1,514 | 4,900 |
| 2016/02/15 | 1,523 | 1,533 | 1,473 | 1,533 | 11,500 |
| 2016/02/12 | 1,450 | 1,529 | 1,449 | 1,499 | 24,700 |
| 2016/02/10 | 1,465 | 1,470 | 1,422 | 1,428 | 5,100 |
| 2016/02/09 | 1,476 | 1,505 | 1,470 | 1,495 | 4,500 |
| 2016/02/08 | 1,472 | 1,508 | 1,472 | 1,500 | 1,800 |
| 2016/02/05 | 1,560 | 1,564 | 1,458 | 1,510 | 7,900 |
| 2016/02/04 | 1,559 | 1,580 | 1,559 | 1,575 | 600 |
| 2016/02/03 | 1,582 | 1,582 | 1,553 | 1,581 | 2,300 |
| 2016/02/02 | 1,598 | 1,620 | 1,590 | 1,595 | 4,700 |
| 2016/02/01 | 1,580 | 1,602 | 1,580 | 1,600 | 4,800 |
| 2016/01/29 | 1,533 | 1,584 | 1,531 | 1,555 | 2,600 |
| 2016/01/28 | 1,534 | 1,540 | 1,533 | 1,533 | 2,000 |
| 2016/01/27 | 1,541 | 1,545 | 1,541 | 1,542 | 2,000 |
| 2016/01/26 | 1,550 | 1,550 | 1,540 | 1,540 | 800 |
| 2016/01/25 | 1,528 | 1,550 | 1,528 | 1,550 | 1,100 |
| 2016/01/22 | 1,509 | 1,537 | 1,509 | 1,526 | 3,500 |
| 2016/01/21 | 1,520 | 1,544 | 1,511 | 1,511 | 4,400 |
| 2016/01/20 | 1,590 | 1,590 | 1,550 | 1,550 | 4,500 |
| 2016/01/19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2016/01/18 | 1,556 | 1,569 | 1,526 | 1,563 | 6,900 |
| 2016/01/15 | 1,549 | 1,557 | 1,549 | 1,556 | 300 |
| 2016/01/14 | 1,550 | 1,551 | 1,539 | 1,544 | 3,300 |
| 2016/01/13 | 1,560 | 1,598 | 1,555 | 1,571 | 2,700 |
| 2016/01/12 | 1,580 | 1,580 | 1,560 | 1,580 | 12,000 |
| 2016/01/08 | 1,581 | 1,581 | 1,552 | 1,578 | 6,000 |
| 2016/01/07 | 1,599 | 1,613 | 1,586 | 1,586 | 7,900 |
| 2016/01/06 | 1,596 | 1,596 | 1,583 | 1,593 | 1,800 |
| 2016/01/05 | 1,601 | 1,601 | 1,596 | 1,596 | 2,000 |
| 2016/01/04 | 1,585 | 1,599 | 1,567 | 1,599 | 5,000 |