[3712 東証2部] 情報企画 日足 時系列データ

[3712 東証2部] 情報企画 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152470.002476.002417.002470.0035008604400
2017-12-142453.002480.002400.002467.00410010091200
2017-12-132387.002488.002387.002453.001100026867500
2017-12-122342.002400.002342.002387.00650015456000
2017-12-112280.002346.002280.002336.0028006467100
2017-12-082281.002285.002260.002280.0027006145000
2017-12-072242.002295.002238.002289.0040009054300
2017-12-062281.002281.002241.002241.0041009285000
2017-12-052315.002315.002241.002299.0037008440300
2017-12-042321.002332.002307.002317.0034007895800
2017-12-012323.002354.002321.002333.0033007702700
2017-11-302344.002360.002328.002358.00630014741100
2017-11-292298.002353.002278.002344.001490034618600
2017-11-282250.002280.002240.002280.00490011090600
2017-11-272255.002259.002244.002252.0016003607500
2017-11-242289.002290.002243.002255.00530011996900
2017-11-222219.002300.002217.002261.001350030410000
2017-11-212188.002215.002168.002215.00610013382500
2017-11-202197.002214.002187.002190.0042009237400
2017-11-172177.002197.002170.002197.0030006544900
2017-11-162081.002177.002066.002177.00920019572400
2017-11-152143.002145.002087.002098.00510010798100
2017-11-142123.002146.002113.002143.00570012175900
2017-11-132200.002201.002145.002145.00970021195000
2017-11-102215.002215.002150.002163.001180025672000
2017-11-092181.002261.002180.002217.004090090928700
2017-11-082088.002170.002065.002162.003250069035900
2017-11-072088.002092.002070.002082.00770016034500
2017-11-062100.002108.002087.002088.00710014887300
2017-11-022084.002088.002054.002088.0040008274200
2017-11-012086.002098.002056.002098.00770016049300
2017-10-312052.002080.002051.002080.0032006616200
2017-10-302060.002070.002036.002070.00740015207800
2017-10-272043.002068.002028.002061.002040041756900
2017-10-262022.002043.002006.002043.001180023995700
2017-10-252094.002094.002043.002043.001630033549300
2017-10-242087.002093.002065.002080.001320027488500
2017-10-232043.002097.001987.002068.002030041788700
2017-10-201971.002048.001971.002043.002700054421300
2017-10-191960.002008.001957.001990.004310085027600
2017-10-182199.002200.001955.001985.00235300490767100
2017-10-171793.001805.001789.001804.0018003238100
2017-10-161798.001810.001791.001805.00680012257400
2017-10-131800.001800.001790.001800.0031005567700
2017-10-121800.001800.001785.001799.0018003223500
2017-10-111801.001801.001786.001800.0021003762200
2017-10-101802.001803.001788.001798.0047008438600
2017-10-061790.001798.001763.001798.0014002495400
2017-10-051802.001802.001775.001790.0026004664600
2017-10-041806.001806.001792.001802.0017003054300
2017-10-031800.001810.001795.001807.0038006846200
2017-10-021796.001800.001791.001800.00690012408100
2017-09-291776.001796.001770.001796.0025004443700
2017-09-281751.001774.001749.001774.00630011070900
2017-09-271742.001769.001719.001754.001050018340400
2017-09-261788.001802.001767.001776.001580028313000
2017-09-251795.001809.001790.001801.00790014213400
2017-09-221826.001826.001793.001793.001990036158500
2017-09-211810.001819.001806.001815.0041007439800
2017-09-201809.001820.001804.001813.00590010695800
2017-09-191786.001810.001786.001809.00870015636600
2017-09-151781.001788.001769.001786.0056009976700
2017-09-141769.001798.001757.001769.001980035077600
2017-09-131757.001768.001757.001768.0044007757300
2017-09-121760.001778.001757.001757.00960016972000
2017-09-111726.001763.001726.001757.0043007496900
2017-09-081718.001758.001718.001728.0034005903800
2017-09-071711.001720.001711.001718.0025004287600
2017-09-061713.001720.001700.001710.0049008392000
2017-09-051758.001758.001720.001726.00910015799400
2017-09-041740.001753.001740.001752.0038006635600
2017-09-011743.001760.001742.001752.0037006463700
2017-08-311748.001769.001738.001742.001270022258100
2017-08-301720.001730.001718.001730.0029004994700
2017-08-291728.001730.001716.001720.0048008277000
2017-08-281708.001723.001706.001718.00600010282300
2017-08-251706.001709.001682.001708.0033005618200
2017-08-241700.001700.001681.001695.0032005422000
2017-08-231679.001692.001664.001692.0052008727500
2017-08-221672.001672.001663.001671.0016002668700
2017-08-211667.001672.001664.001672.0022003667000
2017-08-181665.001665.001640.001653.0037006131500
2017-08-171630.001680.001630.001680.00720011927000
2017-08-161626.001634.001626.001630.0039006356000
2017-08-151610.001626.001610.001626.0025004053400
2017-08-141612.001619.001604.001608.0029004670400
2017-08-101617.001622.001617.001622.0013002105000
2017-08-091612.001619.001600.001617.00670010789300
2017-08-081589.001599.001586.001587.0036005724500
2017-08-071600.001604.001580.001598.0027004305400
2017-08-041589.001600.001582.001599.0046007321300
2017-08-031600.001600.001590.001599.0010001595900
2017-08-021595.001609.001583.001601.0039006221600
2017-08-011607.001610.001595.001595.0031004972800
2017-07-311604.001615.001595.001595.0014002242600
2017-07-281622.001627.001604.001604.0046007425900
2017-07-271620.001622.001620.001622.0010001621200
2017-07-261630.001630.001620.001621.0019003088500
2017-07-251626.001630.001621.001629.0028004557300
2017-07-241620.001629.001620.001628.0025004060800
2017-07-211615.001620.001612.001620.0033005336200
2017-07-201596.001615.001590.001615.00970015542000
2017-07-191596.001596.001596.001596.00500798000
2017-07-181596.001598.001579.001596.0040006365900
2017-07-141595.001596.001586.001596.0018002869800
2017-07-131595.001596.001588.001595.0011001753500
2017-07-121591.001592.001589.001592.0010001591000
2017-07-111587.001591.001587.001591.0021003336400
2017-07-101581.001587.001581.001587.0010001584300
2017-07-071588.001590.001578.001580.0027004274800
2017-07-061592.001592.001580.001585.0016002540800
2017-07-051580.001592.001578.001592.0029004588200
2017-07-041582.001592.001581.001581.0018002849200
2017-07-031583.001586.001582.001582.0019003008000
2017-06-301593.001593.001582.001585.0021003333500
2017-06-291590.001594.001581.001594.0021003333500
2017-06-281586.001589.001583.001589.0021003330500
2017-06-271581.001589.001581.001582.0026004115400
2017-06-261573.001583.001571.001581.0029004567000
2017-06-231585.001585.001570.001579.0021003308000
2017-06-221585.001585.001574.001582.0021003320000
2017-06-211580.001581.001575.001580.0014002210000
2017-06-201589.001589.001565.001574.0057009013800
2017-06-191550.001573.001550.001560.00950014818100
2017-06-161541.001548.001541.001546.0011001701100
2017-06-151539.001540.001538.001539.0021003231400
2017-06-141538.001548.001538.001538.0012001850900
2017-06-131545.001548.001530.001538.0040006152900
2017-06-121531.001541.001529.001541.0029004451100
2017-06-091528.001536.001528.001531.0028004290400
2017-06-081515.001540.001513.001525.001230018753100
2017-06-071500.001515.001500.001515.0032004822100
2017-06-061507.001508.001497.001497.0018002706600
2017-06-051497.001500.001490.001500.0034005095000
2017-06-021483.001495.001483.001495.0037005504800
2017-06-011494.001494.001476.001489.0022003274500
2017-05-311477.001487.001477.001487.0010001479500
2017-05-301487.001487.001487.001487.00400594800
2017-05-291494.001494.001486.001487.0030004473500
2017-05-261494.001494.001484.001494.0012001788700
2017-05-251492.001494.001492.001494.0020002986900
2017-05-241475.001491.001475.001485.0031004611200
2017-05-231486.001486.001474.001474.0018002662200
2017-05-221486.001488.001474.001486.0014002080200
2017-05-191471.001486.001471.001486.0034005013800
2017-05-181471.001471.001455.001469.0043006299000
2017-05-171478.001489.001470.001475.0038005617900
2017-05-161465.001484.001465.001484.00860012694700
2017-05-151462.001465.001454.001465.0031004525000
2017-05-121463.001464.001455.001462.0044006432500
2017-05-111464.001465.001449.001455.0052007583100
2017-05-101435.001465.001435.001464.002140031016400
2017-05-091417.001422.001413.001420.0011001557000
2017-05-081418.001422.001410.001410.0046006511800
2017-05-021419.001419.001409.001412.00700990600
2017-05-011411.001411.001394.001410.0019002670100
2017-04-281402.001410.001390.001390.0031004339900
2017-04-271400.001400.001395.001400.009001259400
2017-04-261398.001399.001398.001399.00700979100
2017-04-251399.001399.001395.001395.00700978800
2017-04-241392.001398.001387.001387.0022003062300
2017-04-211390.001390.001390.001390.00500695000
2017-04-201390.001390.001390.001390.00400556000
2017-04-191368.001373.001368.001373.008001095400
2017-04-181367.001384.001366.001367.0018002463300
2017-04-171364.001366.001364.001366.008001091600
2017-04-141364.001364.001364.001364.00200272800
2017-04-131362.001364.001361.001364.0010001362000
2017-04-121384.001384.001366.001366.0031004259000
2017-04-111375.001398.001369.001397.0019002633100
2017-04-101400.001400.001380.001380.0013001815500
2017-04-071364.001380.001364.001380.0011001512700
2017-04-061378.001378.001364.001364.0030004113000
2017-04-051377.001398.001377.001378.00300415300
2017-04-041390.001390.001377.001377.0029004008700
2017-04-031400.001418.001400.001414.0011001543800
2017-03-311403.001403.001390.001390.0026003637400
2017-03-301406.001411.001401.001401.0030004226700
2017-03-291424.001424.001401.001406.0030004238400
2017-03-281425.001438.001425.001430.0017002430400
2017-03-271427.001433.001427.001431.0016002288500
2017-03-241430.001431.001423.001431.0015002143700
2017-03-231421.001430.001421.001424.0020002850300
2017-03-221422.001429.001421.001426.0025003563800
2017-03-211430.001431.001422.001429.0051007287000
2017-03-171421.001434.001421.001430.0052007434400
2017-03-161422.001430.001422.001430.008001139700
2017-03-151430.001433.001423.001423.0045006421100
2017-03-141430.001430.001429.001430.00600857800
2017-03-131430.001434.001430.001431.0012001718900
2017-03-101431.001433.001428.001428.0035005001200
2017-03-091434.001434.001430.001434.008001146500
2017-03-081430.001430.001429.001429.009001286300
2017-03-071434.001434.001429.001431.00300429400
2017-03-061434.001434.001426.001429.0021003007900
2017-03-031440.001440.001425.001425.0039005574400
2017-03-021436.001440.001434.001440.0030004308200
2017-03-011430.001433.001425.001433.0023003291200
2017-02-281417.001428.001417.001425.0022003129000
2017-02-271427.001429.001422.001427.0046006566800
2017-02-241411.001421.001411.001421.0012001701600
2017-02-231415.001415.001414.001415.0019002688100
2017-02-221411.001415.001405.001412.0017002398100
2017-02-211414.001417.001407.001411.0020002826400
2017-02-201415.001416.001405.001407.0027003813100
2017-02-171412.001415.001403.001407.0025003524700
2017-02-161409.001412.001405.001411.0012001690700
2017-02-151410.001410.001400.001403.0018002529100
2017-02-141405.001408.001403.001404.0016002247700
2017-02-131400.001405.001400.001405.0016002243400
2017-02-101394.001400.001392.001396.0015002091200
2017-02-091390.001405.001390.001405.0027003761100
2017-02-081398.001415.001395.001395.0032004481400
2017-02-071403.001417.001399.001403.0031004354600
2017-02-061401.001405.001400.001403.0027003785300
2017-02-031395.001413.001394.001401.0024003367500
2017-02-021401.001420.001393.001398.0054007581400
2017-02-011398.001398.001380.001388.0037005116800
2017-01-311405.001405.001381.001389.0052007234000
2017-01-301405.001406.001400.001403.0029004067700
2017-01-271389.001400.001383.001400.0039005422900
2017-01-261385.001385.001382.001385.0026003599100
2017-01-251384.001390.001382.001382.0034004707500
2017-01-241382.001389.001382.001382.0025003457000
2017-01-231380.001380.001375.001380.0026003583000
2017-01-201365.001371.001365.001371.0020002736400
2017-01-191362.001370.001362.001369.0011001500700
2017-01-181369.001369.001363.001365.00700956400
2017-01-171362.001371.001362.001369.0032004378700
2017-01-161369.001370.001366.001370.00740010117700
2017-01-131366.001370.001358.001366.0036004918900
2017-01-121361.001369.001351.001356.0064008701100
2017-01-111364.001370.001358.001363.0064008722900
2017-01-101360.001363.001346.001360.001320017879700
2017-01-061360.001360.001355.001360.0033004481700
2017-01-051356.001361.001353.001360.0040005428300
2017-01-041352.001358.001349.001356.00810010953900
2016-12-301357.001362.001351.001352.001830024826200
2016-12-291377.001377.001356.001356.0037005042600
2016-12-281355.001365.001355.001355.008001085900
2016-12-271353.001360.001352.001360.00750010159800
2016-12-261374.001374.001352.001352.003350045822700
2016-12-221377.001377.001368.001374.001180016189000
2016-12-211373.001380.001371.001373.0051007003700
2016-12-201390.001390.001370.001371.0063008686900
2016-12-191387.001387.001379.001386.0072009959100
2016-12-161394.001394.001388.001388.0032004447900
2016-12-151401.001405.001396.001396.00820011491800
2016-12-141390.001401.001387.001401.0061008504400
2016-12-131393.001394.001385.001394.001080015041200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter