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 |
|---|---|---|---|---|---|
| 2022/12/30 | 677 | 711 | 670 | 708 | 61,200 |
| 2022/12/29 | 662 | 705 | 654 | 676 | 74,100 |
| 2022/12/28 | 668 | 668 | 641 | 660 | 90,000 |
| 2022/12/27 | 690 | 700 | 671 | 673 | 101,500 |
| 2022/12/26 | 729 | 744 | 690 | 690 | 100,800 |
| 2022/12/23 | 750 | 758 | 710 | 735 | 53,000 |
| 2022/12/22 | 773 | 776 | 750 | 760 | 73,000 |
| 2022/12/21 | 757 | 790 | 757 | 774 | 38,300 |
| 2022/12/20 | 801 | 802 | 758 | 762 | 65,700 |
| 2022/12/19 | 801 | 805 | 784 | 804 | 24,000 |
| 2022/12/16 | 810 | 817 | 800 | 805 | 38,600 |
| 2022/12/15 | 832 | 832 | 811 | 813 | 41,000 |
| 2022/12/14 | 822 | 837 | 813 | 830 | 26,600 |
| 2022/12/13 | 835 | 837 | 820 | 823 | 17,100 |
| 2022/12/12 | 829 | 835 | 822 | 835 | 12,200 |
| 2022/12/09 | 821 | 830 | 809 | 825 | 34,400 |
| 2022/12/08 | 825 | 839 | 816 | 821 | 29,300 |
| 2022/12/07 | 844 | 853 | 824 | 825 | 32,200 |
| 2022/12/06 | 879 | 879 | 847 | 856 | 34,800 |
| 2022/12/05 | 888 | 921 | 874 | 888 | 63,300 |
| 2022/12/02 | 877 | 887 | 853 | 884 | 32,800 |
| 2022/12/01 | 868 | 877 | 858 | 865 | 37,300 |
| 2022/11/30 | 860 | 868 | 839 | 843 | 34,200 |
| 2022/11/29 | 817 | 858 | 806 | 857 | 53,700 |
| 2022/11/28 | 813 | 819 | 800 | 817 | 61,400 |
| 2022/11/25 | 831 | 836 | 812 | 820 | 41,400 |
| 2022/11/24 | 810 | 845 | 810 | 835 | 66,100 |
| 2022/11/22 | 821 | 847 | 806 | 806 | 69,900 |
| 2022/11/21 | 810 | 845 | 810 | 829 | 53,700 |
| 2022/11/18 | 801 | 845 | 800 | 814 | 107,400 |
| 2022/11/17 | 751 | 800 | 751 | 800 | 139,200 |
| 2022/11/16 | 777 | 787 | 754 | 766 | 303,300 |
| 2022/11/15 | 844 | 844 | 844 | 844 | 20,200 |
| 2022/11/14 | 999 | 1,010 | 980 | 994 | 73,300 |
| 2022/11/11 | 1,023 | 1,023 | 980 | 997 | 42,200 |
| 2022/11/10 | 974 | 1,005 | 973 | 998 | 44,800 |
| 2022/11/09 | 952 | 982 | 952 | 974 | 24,900 |
| 2022/11/08 | 954 | 962 | 946 | 946 | 8,400 |
| 2022/11/07 | 960 | 969 | 952 | 960 | 9,200 |
| 2022/11/04 | 931 | 964 | 931 | 955 | 22,000 |
| 2022/11/02 | 927 | 945 | 926 | 941 | 12,000 |
| 2022/11/01 | 918 | 957 | 912 | 950 | 28,300 |
| 2022/10/31 | 926 | 940 | 912 | 918 | 19,200 |
| 2022/10/28 | 930 | 935 | 917 | 923 | 27,700 |
| 2022/10/27 | 930 | 943 | 920 | 932 | 28,100 |
| 2022/10/26 | 935 | 948 | 932 | 936 | 20,100 |
| 2022/10/25 | 919 | 949 | 913 | 936 | 22,200 |
| 2022/10/24 | 917 | 936 | 916 | 916 | 5,800 |
| 2022/10/21 | 936 | 936 | 912 | 913 | 10,800 |
| 2022/10/20 | 925 | 927 | 918 | 927 | 8,900 |
| 2022/10/19 | 930 | 938 | 922 | 930 | 15,100 |
| 2022/10/18 | 940 | 947 | 932 | 934 | 15,200 |
| 2022/10/17 | 924 | 933 | 912 | 932 | 8,600 |
| 2022/10/14 | 952 | 952 | 928 | 935 | 18,300 |
| 2022/10/13 | 945 | 945 | 922 | 922 | 14,200 |
| 2022/10/12 | 960 | 966 | 951 | 951 | 16,900 |
| 2022/10/11 | 983 | 983 | 960 | 970 | 23,000 |
| 2022/10/07 | 951 | 970 | 951 | 968 | 20,100 |
| 2022/10/06 | 956 | 974 | 947 | 956 | 27,200 |
| 2022/10/05 | 954 | 957 | 925 | 950 | 13,900 |
| 2022/10/04 | 946 | 956 | 927 | 950 | 27,800 |
| 2022/10/03 | 889 | 946 | 875 | 946 | 36,900 |
| 2022/09/30 | 890 | 903 | 871 | 888 | 36,400 |
| 2022/09/29 | 903 | 914 | 892 | 900 | 24,400 |
| 2022/09/28 | 908 | 910 | 875 | 907 | 45,100 |
| 2022/09/27 | 915 | 920 | 901 | 903 | 24,100 |
| 2022/09/26 | 916 | 922 | 895 | 900 | 45,100 |
| 2022/09/22 | 957 | 958 | 931 | 942 | 27,600 |
| 2022/09/21 | 971 | 990 | 944 | 957 | 36,700 |
| 2022/09/20 | 970 | 981 | 954 | 981 | 32,100 |
| 2022/09/16 | 995 | 995 | 951 | 970 | 38,700 |
| 2022/09/15 | 1,013 | 1,013 | 987 | 988 | 39,500 |
| 2022/09/14 | 987 | 1,012 | 981 | 1,012 | 30,100 |
| 2022/09/13 | 1,013 | 1,023 | 1,001 | 1,020 | 22,500 |
| 2022/09/12 | 1,010 | 1,026 | 1,000 | 1,023 | 34,200 |
| 2022/09/09 | 975 | 1,005 | 973 | 1,004 | 54,800 |
| 2022/09/08 | 975 | 982 | 950 | 960 | 34,400 |
| 2022/09/07 | 992 | 992 | 945 | 960 | 80,200 |
| 2022/09/06 | 995 | 1,004 | 985 | 1,000 | 37,500 |
| 2022/09/05 | 1,007 | 1,007 | 983 | 1,003 | 47,000 |
| 2022/09/02 | 1,055 | 1,055 | 1,001 | 1,007 | 47,900 |
| 2022/09/01 | 1,009 | 1,066 | 1,009 | 1,050 | 106,000 |
| 2022/08/31 | 1,016 | 1,023 | 1,010 | 1,013 | 21,500 |
| 2022/08/30 | 1,006 | 1,034 | 1,006 | 1,034 | 47,000 |
| 2022/08/29 | 980 | 1,005 | 971 | 998 | 69,800 |
| 2022/08/26 | 1,043 | 1,048 | 1,010 | 1,021 | 59,500 |
| 2022/08/25 | 1,024 | 1,042 | 1,021 | 1,041 | 56,800 |
| 2022/08/24 | 1,032 | 1,032 | 1,011 | 1,020 | 49,500 |
| 2022/08/23 | 1,011 | 1,035 | 1,006 | 1,031 | 60,900 |
| 2022/08/22 | 1,040 | 1,040 | 1,010 | 1,013 | 125,700 |
| 2022/08/19 | 1,107 | 1,118 | 1,041 | 1,059 | 290,300 |
| 2022/08/18 | 1,131 | 1,158 | 1,104 | 1,118 | 128,600 |
| 2022/08/17 | 1,119 | 1,178 | 1,033 | 1,152 | 328,900 |
| 2022/08/16 | 1,247 | 1,247 | 1,152 | 1,165 | 378,100 |
| 2022/08/15 | 1,089 | 1,101 | 1,052 | 1,084 | 150,900 |
| 2022/08/12 | 993 | 1,044 | 993 | 1,044 | 66,900 |
| 2022/08/10 | 1,000 | 1,003 | 981 | 987 | 27,100 |
| 2022/08/09 | 1,011 | 1,015 | 1,000 | 1,005 | 17,100 |
| 2022/08/08 | 997 | 1,017 | 970 | 1,012 | 50,900 |
| 2022/08/05 | 1,023 | 1,024 | 980 | 999 | 40,200 |
| 2022/08/04 | 1,015 | 1,026 | 1,006 | 1,023 | 21,100 |
| 2022/08/03 | 995 | 1,023 | 995 | 1,003 | 23,600 |
| 2022/08/02 | 1,025 | 1,042 | 989 | 995 | 60,500 |
| 2022/08/01 | 1,035 | 1,090 | 1,015 | 1,045 | 70,800 |
| 2022/07/29 | 995 | 1,070 | 995 | 1,045 | 88,800 |
| 2022/07/28 | 1,000 | 1,055 | 986 | 995 | 81,300 |
| 2022/07/27 | 1,002 | 1,005 | 956 | 979 | 38,500 |
| 2022/07/26 | 965 | 1,010 | 929 | 1,005 | 67,200 |
| 2022/07/25 | 965 | 971 | 935 | 957 | 28,000 |
| 2022/07/22 | 960 | 998 | 960 | 988 | 52,300 |
| 2022/07/21 | 941 | 999 | 941 | 965 | 77,600 |
| 2022/07/20 | 900 | 941 | 881 | 936 | 65,700 |
| 2022/07/19 | 891 | 891 | 860 | 880 | 15,800 |
| 2022/07/15 | 891 | 893 | 856 | 876 | 43,200 |
| 2022/07/14 | 880 | 900 | 869 | 884 | 80,800 |
| 2022/07/13 | 889 | 902 | 872 | 899 | 44,200 |
| 2022/07/12 | 943 | 943 | 891 | 893 | 73,500 |
| 2022/07/11 | 930 | 972 | 930 | 937 | 40,400 |
| 2022/07/08 | 951 | 952 | 923 | 933 | 43,600 |
| 2022/07/07 | 989 | 989 | 947 | 965 | 25,700 |
| 2022/07/06 | 952 | 985 | 945 | 968 | 34,900 |
| 2022/07/05 | 900 | 985 | 898 | 953 | 133,000 |
| 2022/07/04 | 901 | 924 | 888 | 898 | 96,000 |
| 2022/07/01 | 973 | 973 | 904 | 927 | 56,700 |
| 2022/06/30 | 978 | 981 | 942 | 944 | 51,700 |
| 2022/06/29 | 957 | 979 | 937 | 965 | 55,200 |
| 2022/06/28 | 1,010 | 1,010 | 972 | 983 | 62,900 |
| 2022/06/27 | 1,050 | 1,055 | 1,018 | 1,020 | 30,600 |
| 2022/06/24 | 1,050 | 1,073 | 1,038 | 1,042 | 56,600 |
| 2022/06/23 | 1,039 | 1,053 | 1,032 | 1,041 | 19,400 |
| 2022/06/22 | 1,086 | 1,086 | 1,037 | 1,047 | 73,400 |
| 2022/06/21 | 1,072 | 1,125 | 1,071 | 1,116 | 25,600 |
| 2022/06/20 | 1,137 | 1,150 | 1,072 | 1,098 | 21,000 |
| 2022/06/17 | 1,093 | 1,140 | 1,033 | 1,086 | 52,700 |
| 2022/06/16 | 1,180 | 1,181 | 1,108 | 1,110 | 19,400 |
| 2022/06/15 | 1,219 | 1,219 | 1,127 | 1,150 | 25,500 |
| 2022/06/14 | 1,127 | 1,170 | 1,127 | 1,160 | 28,500 |
| 2022/06/13 | 1,161 | 1,173 | 1,129 | 1,151 | 18,400 |
| 2022/06/10 | 1,219 | 1,228 | 1,205 | 1,212 | 16,600 |
| 2022/06/09 | 1,180 | 1,245 | 1,179 | 1,232 | 35,000 |
| 2022/06/08 | 1,181 | 1,214 | 1,179 | 1,191 | 21,600 |
| 2022/06/07 | 1,220 | 1,224 | 1,180 | 1,190 | 29,200 |
| 2022/06/06 | 1,204 | 1,232 | 1,192 | 1,221 | 56,400 |
| 2022/06/03 | 1,263 | 1,306 | 1,263 | 1,294 | 18,600 |
| 2022/06/02 | 1,257 | 1,295 | 1,242 | 1,269 | 22,000 |
| 2022/06/01 | 1,340 | 1,429 | 1,259 | 1,279 | 101,100 |
| 2022/05/31 | 1,360 | 1,366 | 1,281 | 1,342 | 38,300 |
| 2022/05/30 | 1,420 | 1,438 | 1,365 | 1,374 | 59,100 |
| 2022/05/27 | 1,436 | 1,470 | 1,374 | 1,410 | 93,100 |
| 2022/05/26 | 1,347 | 1,421 | 1,331 | 1,408 | 93,200 |
| 2022/05/25 | 1,345 | 1,366 | 1,322 | 1,328 | 36,000 |
| 2022/05/24 | 1,400 | 1,449 | 1,345 | 1,345 | 131,600 |
| 2022/05/23 | 1,321 | 1,450 | 1,321 | 1,402 | 214,000 |
| 2022/05/20 | 1,178 | 1,323 | 1,178 | 1,323 | 125,400 |
| 2022/05/19 | 1,179 | 1,202 | 1,168 | 1,178 | 39,200 |
| 2022/05/18 | 1,144 | 1,249 | 1,143 | 1,209 | 122,500 |
| 2022/05/17 | 1,097 | 1,144 | 1,070 | 1,144 | 93,600 |
| 2022/05/16 | 1,023 | 1,098 | 996 | 1,098 | 143,700 |
| 2022/05/13 | 1,128 | 1,197 | 1,079 | 1,173 | 55,100 |
| 2022/05/12 | 1,105 | 1,105 | 1,015 | 1,038 | 25,600 |
| 2022/05/11 | 1,172 | 1,172 | 1,084 | 1,112 | 26,300 |
| 2022/05/10 | 1,100 | 1,142 | 1,051 | 1,142 | 25,800 |
| 2022/05/09 | 1,185 | 1,185 | 1,104 | 1,104 | 37,900 |
| 2022/05/06 | 1,207 | 1,207 | 1,170 | 1,185 | 15,400 |
| 2022/05/02 | 1,176 | 1,227 | 1,154 | 1,207 | 28,800 |
| 2022/04/28 | 1,200 | 1,215 | 1,146 | 1,191 | 60,900 |
| 2022/04/27 | 1,247 | 1,272 | 1,206 | 1,232 | 63,700 |
| 2022/04/26 | 1,220 | 1,349 | 1,190 | 1,277 | 341,400 |
| 2022/04/25 | 1,055 | 1,129 | 1,014 | 1,115 | 48,600 |
| 2022/04/22 | 1,103 | 1,117 | 1,065 | 1,092 | 21,100 |
| 2022/04/21 | 1,106 | 1,130 | 1,090 | 1,114 | 11,100 |
| 2022/04/20 | 1,133 | 1,133 | 1,089 | 1,089 | 18,500 |
| 2022/04/19 | 1,149 | 1,149 | 1,110 | 1,130 | 26,300 |
| 2022/04/18 | 1,199 | 1,199 | 1,135 | 1,149 | 22,200 |
| 2022/04/15 | 1,236 | 1,236 | 1,160 | 1,165 | 28,500 |
| 2022/04/14 | 1,250 | 1,250 | 1,200 | 1,217 | 33,300 |
| 2022/04/13 | 1,152 | 1,198 | 1,152 | 1,190 | 23,500 |
| 2022/04/12 | 1,169 | 1,215 | 1,112 | 1,141 | 43,700 |
| 2022/04/11 | 1,177 | 1,244 | 1,177 | 1,210 | 40,300 |
| 2022/04/08 | 1,299 | 1,299 | 1,153 | 1,235 | 82,800 |
| 2022/04/07 | 1,263 | 1,305 | 1,246 | 1,269 | 62,300 |
| 2022/04/06 | 1,226 | 1,300 | 1,196 | 1,275 | 72,900 |
| 2022/04/05 | 1,266 | 1,307 | 1,229 | 1,260 | 54,800 |
| 2022/04/04 | 1,305 | 1,343 | 1,244 | 1,265 | 84,100 |
| 2022/04/01 | 1,244 | 1,315 | 1,210 | 1,265 | 105,800 |
| 2022/03/31 | 1,200 | 1,274 | 1,144 | 1,260 | 60,700 |
| 2022/03/30 | 1,210 | 1,278 | 1,193 | 1,227 | 110,700 |
| 2022/03/29 | 1,067 | 1,249 | 1,026 | 1,180 | 197,600 |
| 2022/03/28 | 1,055 | 1,055 | 1,007 | 1,007 | 35,000 |
| 2022/03/25 | 1,089 | 1,098 | 1,054 | 1,068 | 40,000 |
| 2022/03/24 | 1,003 | 1,092 | 1,001 | 1,088 | 48,300 |
| 2022/03/23 | 1,049 | 1,089 | 1,027 | 1,033 | 48,300 |
| 2022/03/22 | 1,070 | 1,080 | 1,005 | 1,038 | 58,700 |
| 2022/03/18 | 1,046 | 1,079 | 1,023 | 1,065 | 34,300 |
| 2022/03/17 | 1,028 | 1,073 | 1,010 | 1,046 | 70,800 |
| 2022/03/16 | 925 | 1,020 | 925 | 1,009 | 90,600 |
| 2022/03/15 | 928 | 935 | 893 | 925 | 22,500 |
| 2022/03/14 | 980 | 1,001 | 910 | 923 | 67,000 |
| 2022/03/11 | 946 | 980 | 934 | 956 | 110,100 |
| 2022/03/10 | 880 | 957 | 866 | 955 | 170,900 |
| 2022/03/09 | 834 | 853 | 776 | 838 | 94,700 |
| 2022/03/08 | 763 | 838 | 755 | 804 | 110,500 |
| 2022/03/07 | 770 | 790 | 753 | 778 | 50,600 |
| 2022/03/04 | 795 | 802 | 759 | 781 | 40,100 |
| 2022/03/03 | 830 | 858 | 791 | 795 | 84,800 |
| 2022/03/02 | 812 | 839 | 799 | 820 | 43,000 |
| 2022/03/01 | 761 | 839 | 758 | 820 | 68,200 |
| 2022/02/28 | 744 | 784 | 744 | 776 | 51,500 |
| 2022/02/25 | 733 | 773 | 722 | 773 | 88,200 |
| 2022/02/24 | 702 | 737 | 694 | 703 | 67,600 |
| 2022/02/22 | 703 | 747 | 703 | 718 | 61,100 |
| 2022/02/21 | 764 | 764 | 707 | 729 | 108,100 |
| 2022/02/18 | 736 | 771 | 700 | 768 | 51,300 |
| 2022/02/17 | 800 | 800 | 730 | 750 | 66,900 |
| 2022/02/16 | 800 | 810 | 781 | 790 | 41,400 |
| 2022/02/15 | 839 | 839 | 761 | 779 | 65,600 |
| 2022/02/14 | 844 | 846 | 804 | 810 | 89,900 |
| 2022/02/10 | 876 | 892 | 865 | 887 | 42,200 |
| 2022/02/09 | 826 | 862 | 825 | 861 | 41,100 |
| 2022/02/08 | 820 | 847 | 820 | 830 | 38,100 |
| 2022/02/07 | 837 | 850 | 813 | 835 | 44,800 |
| 2022/02/04 | 825 | 857 | 823 | 849 | 45,800 |
| 2022/02/03 | 829 | 845 | 822 | 844 | 46,400 |
| 2022/02/02 | 831 | 855 | 820 | 855 | 43,300 |
| 2022/02/01 | 815 | 855 | 802 | 816 | 65,700 |
| 2022/01/31 | 798 | 823 | 797 | 808 | 46,300 |
| 2022/01/28 | 809 | 817 | 777 | 786 | 58,400 |
| 2022/01/27 | 883 | 884 | 805 | 807 | 121,500 |
| 2022/01/26 | 857 | 898 | 856 | 898 | 68,300 |
| 2022/01/25 | 870 | 889 | 831 | 844 | 77,200 |
| 2022/01/24 | 854 | 885 | 842 | 885 | 30,000 |
| 2022/01/21 | 855 | 875 | 834 | 875 | 64,600 |
| 2022/01/20 | 851 | 885 | 846 | 885 | 54,300 |
| 2022/01/19 | 906 | 922 | 851 | 866 | 134,900 |
| 2022/01/18 | 927 | 956 | 915 | 925 | 64,300 |
| 2022/01/17 | 943 | 955 | 916 | 931 | 36,100 |
| 2022/01/14 | 948 | 948 | 906 | 928 | 85,700 |
| 2022/01/13 | 970 | 983 | 946 | 960 | 48,700 |
| 2022/01/12 | 958 | 988 | 958 | 985 | 45,700 |
| 2022/01/11 | 957 | 961 | 920 | 941 | 70,200 |
| 2022/01/07 | 945 | 968 | 930 | 957 | 103,100 |
| 2022/01/06 | 956 | 956 | 920 | 930 | 148,700 |
| 2022/01/05 | 1,033 | 1,033 | 924 | 971 | 296,500 |
| 2022/01/04 | 1,069 | 1,069 | 1,024 | 1,030 | 91,500 |