日本情報クリエイト(4054)の株価時系列情報
日本情報クリエイト(4054)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,425 | 3,490 | 3,295 | 3,325 | 232,800 |
| 2020/12/29 | 3,450 | 3,450 | 3,365 | 3,425 | 202,600 |
| 2020/12/28 | 3,330 | 3,420 | 3,255 | 3,395 | 298,000 |
| 2020/12/25 | 3,210 | 3,320 | 3,200 | 3,250 | 169,100 |
| 2020/12/24 | 3,100 | 3,280 | 3,085 | 3,280 | 229,000 |
| 2020/12/23 | 3,145 | 3,145 | 3,000 | 3,110 | 160,600 |
| 2020/12/22 | 3,170 | 3,230 | 3,000 | 3,090 | 205,100 |
| 2020/12/21 | 3,200 | 3,300 | 3,160 | 3,190 | 144,500 |
| 2020/12/18 | 3,235 | 3,330 | 3,150 | 3,195 | 233,400 |
| 2020/12/17 | 3,045 | 3,230 | 3,015 | 3,140 | 188,800 |
| 2020/12/16 | 3,265 | 3,265 | 3,030 | 3,060 | 133,900 |
| 2020/12/15 | 3,255 | 3,295 | 3,150 | 3,195 | 147,000 |
| 2020/12/14 | 3,235 | 3,350 | 3,200 | 3,295 | 185,900 |
| 2020/12/11 | 3,180 | 3,300 | 3,125 | 3,240 | 253,200 |
| 2020/12/10 | 3,100 | 3,325 | 3,060 | 3,110 | 422,200 |
| 2020/12/09 | 2,930 | 3,190 | 2,930 | 3,165 | 472,700 |
| 2020/12/08 | 2,812 | 2,988 | 2,742 | 2,935 | 321,700 |
| 2020/12/07 | 3,150 | 3,180 | 2,873 | 2,912 | 523,300 |
| 2020/12/04 | 3,410 | 3,565 | 3,250 | 3,270 | 445,500 |
| 2020/12/03 | 3,280 | 3,490 | 3,280 | 3,395 | 543,900 |
| 2020/12/02 | 3,375 | 3,530 | 3,215 | 3,310 | 624,900 |
| 2020/12/01 | 3,290 | 3,495 | 3,180 | 3,275 | 942,800 |
| 2020/11/30 | 2,800 | 3,200 | 2,791 | 3,150 | 827,800 |
| 2020/11/27 | 2,890 | 2,925 | 2,685 | 2,704 | 317,300 |
| 2020/11/27 | 1 -> 2.00 分割 | ||||
| 2020/11/26 | 5,750 | 5,960 | 5,600 | 5,660 | 186,100 |
| 2020/11/25 | 5,350 | 5,800 | 5,260 | 5,800 | 214,500 |
| 2020/11/24 | 5,280 | 5,400 | 5,080 | 5,330 | 105,500 |
| 2020/11/20 | 5,050 | 5,200 | 5,040 | 5,200 | 65,200 |
| 2020/11/19 | 5,290 | 5,290 | 5,050 | 5,090 | 119,800 |
| 2020/11/18 | 5,290 | 5,460 | 5,020 | 5,300 | 169,600 |
| 2020/11/17 | 5,620 | 5,710 | 5,280 | 5,280 | 226,500 |
| 2020/11/16 | 5,690 | 5,950 | 5,520 | 5,780 | 417,900 |
| 2020/11/13 | 5,330 | 5,490 | 5,150 | 5,290 | 164,400 |
| 2020/11/12 | 5,490 | 5,650 | 5,170 | 5,250 | 188,800 |
| 2020/11/11 | 5,050 | 5,620 | 4,995 | 5,390 | 303,200 |
| 2020/11/10 | 5,150 | 5,830 | 5,110 | 5,310 | 414,700 |
| 2020/11/09 | 5,990 | 6,200 | 5,910 | 6,050 | 391,800 |
| 2020/11/06 | 5,560 | 5,800 | 5,440 | 5,710 | 451,900 |
| 2020/11/05 | 5,060 | 5,570 | 5,030 | 5,290 | 344,700 |
| 2020/11/04 | 4,825 | 5,020 | 4,630 | 4,930 | 280,600 |
| 2020/11/02 | 4,970 | 5,020 | 4,510 | 4,615 | 352,200 |
| 2020/10/30 | 5,340 | 5,530 | 4,835 | 4,955 | 535,600 |
| 2020/10/29 | 4,840 | 4,960 | 4,605 | 4,825 | 145,500 |
| 2020/10/28 | 4,720 | 5,180 | 4,700 | 4,925 | 198,700 |
| 2020/10/27 | 4,540 | 5,020 | 4,350 | 4,760 | 539,500 |
| 2020/10/26 | 5,600 | 5,660 | 4,800 | 4,820 | 210,200 |
| 2020/10/23 | 5,550 | 5,650 | 4,885 | 5,570 | 265,900 |
| 2020/10/22 | 5,750 | 5,850 | 5,440 | 5,550 | 139,800 |
| 2020/10/21 | 6,130 | 6,350 | 5,880 | 5,900 | 119,700 |
| 2020/10/20 | 5,750 | 6,330 | 5,710 | 6,120 | 200,100 |
| 2020/10/19 | 5,960 | 6,050 | 5,550 | 5,650 | 201,700 |
| 2020/10/16 | 6,370 | 6,380 | 5,750 | 6,150 | 310,500 |
| 2020/10/15 | 6,660 | 6,770 | 6,180 | 6,510 | 349,100 |
| 2020/10/14 | 6,720 | 7,440 | 6,380 | 6,840 | 918,800 |
| 2020/10/13 | 6,090 | 7,080 | 6,090 | 6,970 | 1,235,400 |
| 2020/10/12 | 5,550 | 6,380 | 5,510 | 6,080 | 981,800 |
| 2020/10/09 | 5,100 | 5,400 | 5,090 | 5,400 | 206,900 |
| 2020/10/08 | 5,430 | 5,450 | 5,020 | 5,170 | 243,100 |
| 2020/10/07 | 5,220 | 5,410 | 5,130 | 5,280 | 328,800 |
| 2020/10/06 | 5,170 | 5,590 | 5,020 | 5,350 | 1,545,600 |
| 2020/10/05 | 4,405 | 5,070 | 4,340 | 5,070 | 1,045,500 |
| 2020/10/02 | 4,190 | 4,560 | 4,080 | 4,370 | 490,300 |
| 2020/09/30 | 4,520 | 4,525 | 4,250 | 4,250 | 293,500 |
| 2020/09/29 | 4,215 | 4,415 | 4,120 | 4,380 | 366,800 |
| 2020/09/28 | 4,500 | 4,750 | 4,060 | 4,385 | 1,087,900 |
| 2020/09/25 | 4,145 | 4,440 | 4,060 | 4,340 | 1,260,700 |
| 2020/09/24 | 3,655 | 4,380 | 3,595 | 3,985 | 2,202,900 |
| 2020/09/23 | 3,545 | 3,700 | 3,530 | 3,680 | 384,800 |
| 2020/09/18 | 3,465 | 3,555 | 3,380 | 3,490 | 301,200 |
| 2020/09/17 | 3,480 | 3,480 | 3,270 | 3,370 | 261,200 |
| 2020/09/16 | 3,670 | 3,695 | 3,265 | 3,420 | 511,700 |
| 2020/09/15 | 3,520 | 3,795 | 3,435 | 3,705 | 703,400 |
| 2020/09/14 | 3,240 | 3,675 | 3,230 | 3,535 | 683,200 |
| 2020/09/11 | 3,285 | 3,310 | 3,065 | 3,170 | 452,300 |
| 2020/09/10 | 3,800 | 3,815 | 3,235 | 3,345 | 847,400 |
| 2020/09/09 | 3,735 | 3,775 | 3,505 | 3,635 | 690,600 |
| 2020/09/08 | 3,885 | 4,010 | 3,585 | 3,875 | 1,373,900 |
| 2020/09/07 | 3,600 | 3,750 | 3,355 | 3,750 | 1,225,300 |
| 2020/09/04 | 3,220 | 3,495 | 3,205 | 3,410 | 624,600 |
| 2020/09/03 | 3,400 | 3,600 | 3,280 | 3,430 | 1,143,500 |
| 2020/09/02 | 3,105 | 3,720 | 3,100 | 3,225 | 2,111,100 |
| 2020/09/01 | 2,890 | 3,045 | 2,810 | 3,020 | 701,800 |
| 2020/08/31 | 2,654 | 2,886 | 2,575 | 2,840 | 510,800 |
| 2020/08/28 | 2,640 | 2,672 | 2,350 | 2,434 | 387,100 |
| 2020/08/27 | 2,726 | 2,925 | 2,552 | 2,605 | 853,900 |
| 2020/08/26 | 2,355 | 2,698 | 2,326 | 2,676 | 1,046,400 |
| 2020/08/25 | 2,474 | 2,497 | 2,246 | 2,285 | 349,500 |
| 2020/08/24 | 2,500 | 2,509 | 2,400 | 2,449 | 228,600 |
| 2020/08/21 | 2,370 | 2,500 | 2,331 | 2,419 | 511,800 |
| 2020/08/20 | 2,337 | 2,450 | 2,155 | 2,298 | 687,000 |
| 2020/08/19 | 2,300 | 2,320 | 2,216 | 2,287 | 417,600 |
| 2020/08/18 | 2,100 | 2,248 | 2,077 | 2,213 | 621,500 |
| 2020/08/17 | 2,077 | 2,099 | 2,040 | 2,077 | 128,600 |
| 2020/08/14 | 2,010 | 2,035 | 2,000 | 2,027 | 102,000 |
| 2020/08/13 | 2,115 | 2,150 | 2,000 | 2,014 | 306,300 |
| 2020/08/12 | 2,118 | 2,120 | 2,013 | 2,015 | 185,400 |
| 2020/08/11 | 2,032 | 2,198 | 1,986 | 2,088 | 505,100 |
| 2020/08/07 | 2,060 | 2,060 | 1,987 | 1,992 | 92,500 |
| 2020/08/06 | 2,110 | 2,150 | 2,000 | 2,018 | 233,800 |
| 2020/08/05 | 2,079 | 2,079 | 1,982 | 2,073 | 135,000 |
| 2020/08/04 | 2,078 | 2,145 | 1,963 | 2,029 | 361,700 |
| 2020/08/03 | 2,360 | 2,430 | 1,992 | 2,085 | 1,473,400 |
| 2020/07/31 | 2,210 | 2,480 | 2,157 | 2,310 | 3,671,200 |