インフォコム(4348)の株価時系列情報
インフォコム(4348)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 500,000 | 502,000 | 484,000 | 490,000 | 186 |
| 2003/12/29 | 520,000 | 524,000 | 495,000 | 498,000 | 608 |
| 2003/12/26 | 489,000 | 520,000 | 489,000 | 505,000 | 722 |
| 2003/12/25 | 447,000 | 479,000 | 447,000 | 472,000 | 585 |
| 2003/12/24 | 450,000 | 453,000 | 442,000 | 445,000 | 179 |
| 2003/12/22 | 455,000 | 456,000 | 445,000 | 450,000 | 66 |
| 2003/12/19 | 455,000 | 470,000 | 451,000 | 456,000 | 86 |
| 2003/12/18 | 465,000 | 470,000 | 445,000 | 451,000 | 108 |
| 2003/12/17 | 496,000 | 499,000 | 466,000 | 470,000 | 113 |
| 2003/12/16 | 513,000 | 514,000 | 492,000 | 495,000 | 45 |
| 2003/12/15 | 501,000 | 519,000 | 501,000 | 515,000 | 66 |
| 2003/12/12 | 481,000 | 490,000 | 477,000 | 490,000 | 64 |
| 2003/12/11 | 510,000 | 511,000 | 475,000 | 485,000 | 199 |
| 2003/12/10 | 525,000 | 535,000 | 493,000 | 500,000 | 190 |
| 2003/12/09 | 565,000 | 566,000 | 525,000 | 525,000 | 69 |
| 2003/12/08 | 560,000 | 561,000 | 525,000 | 545,000 | 228 |
| 2003/12/05 | 550,000 | 554,000 | 531,000 | 545,000 | 52 |
| 2003/12/04 | 563,000 | 570,000 | 548,000 | 552,000 | 108 |
| 2003/12/03 | 547,000 | 583,000 | 547,000 | 562,000 | 413 |
| 2003/12/02 | 540,000 | 558,000 | 540,000 | 545,000 | 107 |
| 2003/12/01 | 520,000 | 540,000 | 500,000 | 528,000 | 132 |
| 2003/11/28 | 569,000 | 580,000 | 535,000 | 545,000 | 421 |
| 2003/11/27 | 559,000 | 570,000 | 530,000 | 567,000 | 212 |
| 2003/11/26 | 505,000 | 567,000 | 502,000 | 567,000 | 394 |
| 2003/11/25 | 499,000 | 520,000 | 490,000 | 501,000 | 217 |
| 2003/11/21 | 489,000 | 495,000 | 465,000 | 485,000 | 130 |
| 2003/11/20 | 447,000 | 495,000 | 447,000 | 495,000 | 320 |
| 2003/11/19 | 454,000 | 455,000 | 431,000 | 446,000 | 151 |
| 2003/11/18 | 477,000 | 480,000 | 448,000 | 461,000 | 392 |
| 2003/11/17 | 524,000 | 525,000 | 478,000 | 481,000 | 250 |
| 2003/11/14 | 539,000 | 544,000 | 525,000 | 531,000 | 441 |
| 2003/11/13 | 504,000 | 559,000 | 504,000 | 546,000 | 692 |
| 2003/11/12 | 455,000 | 488,000 | 455,000 | 475,000 | 368 |
| 2003/11/11 | 501,000 | 502,000 | 415,000 | 440,000 | 548 |
| 2003/11/10 | 529,000 | 535,000 | 515,000 | 520,000 | 196 |
| 2003/11/07 | 501,000 | 535,000 | 495,000 | 535,000 | 276 |
| 2003/11/06 | 580,000 | 585,000 | 539,000 | 540,000 | 288 |
| 2003/11/05 | 590,000 | 599,000 | 565,000 | 589,000 | 1,464 |
| 2003/11/04 | 652,000 | 653,000 | 627,000 | 630,000 | 878 |
| 2003/10/31 | 650,000 | 654,000 | 645,000 | 653,000 | 530 |
| 2003/10/30 | 650,000 | 650,000 | 630,000 | 650,000 | 330 |
| 2003/10/29 | 649,000 | 660,000 | 645,000 | 650,000 | 1,119 |
| 2003/10/28 | 649,000 | 660,000 | 625,000 | 643,000 | 1,412 |
| 2003/10/27 | 550,000 | 632,000 | 550,000 | 620,000 | 1,291 |
| 2003/10/24 | 572,000 | 573,000 | 512,000 | 549,000 | 1,679 |
| 2003/10/23 | 572,000 | 603,000 | 558,000 | 575,000 | 2,076 |
| 2003/10/22 | 571,000 | 593,000 | 540,000 | 580,000 | 2,798 |
| 2003/10/21 | 624,000 | 669,000 | 480,000 | 520,000 | 3,689 |
| 2003/10/20 | 760,000 | 774,000 | 601,000 | 605,000 | 2,702 |
| 2003/10/17 | 857,000 | 899,000 | 750,000 | 790,000 | 1,146 |
| 2003/10/16 | 729,000 | 890,000 | 729,000 | 830,000 | 2,304 |
| 2003/10/15 | 632,000 | 805,000 | 632,000 | 730,000 | 2,439 |
| 2003/10/14 | 570,000 | 625,000 | 570,000 | 621,000 | 2,220 |
| 2003/10/10 | 474,000 | 559,000 | 474,000 | 548,000 | 1,971 |
| 2003/10/09 | 475,000 | 485,000 | 446,000 | 475,000 | 458 |
| 2003/10/08 | 500,000 | 501,000 | 470,000 | 485,000 | 323 |
| 2003/10/07 | 514,000 | 515,000 | 486,000 | 510,000 | 487 |
| 2003/10/06 | 527,000 | 539,000 | 515,000 | 520,000 | 1,270 |
| 2003/10/03 | 492,000 | 539,000 | 492,000 | 524,000 | 1,983 |
| 2003/10/02 | 421,000 | 540,000 | 421,000 | 483,000 | 3,848 |
| 2003/10/01 | 329,000 | 425,000 | 329,000 | 412,000 | 2,611 |
| 2003/09/30 | 319,000 | 327,000 | 318,000 | 326,000 | 442 |
| 2003/09/29 | 318,000 | 323,000 | 318,000 | 319,000 | 404 |
| 2003/09/26 | 316,000 | 319,000 | 310,000 | 319,000 | 309 |
| 2003/09/25 | 287,000 | 318,000 | 285,000 | 317,000 | 256 |
| 2003/09/24 | 298,000 | 299,000 | 290,000 | 290,000 | 96 |
| 2003/09/22 | 300,000 | 300,000 | 290,000 | 299,000 | 96 |
| 2003/09/19 | 304,000 | 306,000 | 295,000 | 300,000 | 193 |
| 2003/09/18 | 305,000 | 308,000 | 301,000 | 302,000 | 31 |
| 2003/09/17 | 316,000 | 319,000 | 300,000 | 305,000 | 249 |
| 2003/09/16 | 316,000 | 325,000 | 296,000 | 315,000 | 332 |
| 2003/09/12 | 309,000 | 317,000 | 303,000 | 316,000 | 424 |
| 2003/09/11 | 312,000 | 313,000 | 290,000 | 298,000 | 440 |
| 2003/09/10 | 309,000 | 313,000 | 297,000 | 312,000 | 987 |
| 2003/09/09 | 279,000 | 300,000 | 279,000 | 296,000 | 345 |
| 2003/09/08 | 272,000 | 273,000 | 268,000 | 270,000 | 106 |
| 2003/09/05 | 267,000 | 272,000 | 267,000 | 271,000 | 85 |
| 2003/09/04 | 271,000 | 273,000 | 267,000 | 268,000 | 125 |
| 2003/09/03 | 279,000 | 280,000 | 271,000 | 271,000 | 62 |
| 2003/09/02 | 275,000 | 281,000 | 274,000 | 280,000 | 90 |
| 2003/09/01 | 282,000 | 282,000 | 274,000 | 275,000 | 92 |
| 2003/08/29 | 283,000 | 284,000 | 275,000 | 280,000 | 62 |
| 2003/08/28 | 279,000 | 283,000 | 272,000 | 280,000 | 150 |
| 2003/08/27 | 270,000 | 290,000 | 270,000 | 280,000 | 132 |
| 2003/08/26 | 282,000 | 283,000 | 272,000 | 272,000 | 74 |
| 2003/08/25 | 276,000 | 290,000 | 275,000 | 284,000 | 44 |
| 2003/08/22 | 295,000 | 295,000 | 273,000 | 277,000 | 89 |
| 2003/08/21 | 305,000 | 306,000 | 291,000 | 294,000 | 96 |
| 2003/08/20 | 304,000 | 310,000 | 292,000 | 306,000 | 694 |
| 2003/08/19 | 259,000 | 300,000 | 259,000 | 299,000 | 1,419 |
| 2003/08/18 | 250,000 | 260,000 | 250,000 | 255,000 | 111 |
| 2003/08/15 | 255,000 | 260,000 | 249,000 | 250,000 | 124 |
| 2003/08/14 | 257,000 | 265,000 | 255,000 | 256,000 | 140 |
| 2003/08/13 | 258,000 | 265,000 | 255,000 | 260,000 | 117 |
| 2003/08/12 | 268,000 | 269,000 | 254,000 | 260,000 | 166 |
| 2003/08/11 | 251,000 | 265,000 | 251,000 | 260,000 | 203 |
| 2003/08/08 | 255,000 | 260,000 | 250,000 | 251,000 | 175 |
| 2003/08/07 | 267,000 | 275,000 | 247,000 | 250,000 | 223 |
| 2003/08/06 | 240,000 | 262,000 | 232,000 | 262,000 | 290 |
| 2003/08/05 | 264,000 | 265,000 | 236,000 | 244,000 | 630 |
| 2003/08/04 | 302,000 | 302,000 | 270,000 | 272,000 | 442 |
| 2003/08/01 | 304,000 | 310,000 | 295,000 | 300,000 | 233 |
| 2003/07/31 | 304,000 | 310,000 | 295,000 | 310,000 | 90 |
| 2003/07/30 | 319,000 | 320,000 | 305,000 | 305,000 | 110 |
| 2003/07/29 | 297,000 | 320,000 | 290,000 | 312,000 | 258 |
| 2003/07/28 | 298,000 | 303,000 | 293,000 | 295,000 | 88 |
| 2003/07/25 | 311,000 | 312,000 | 295,000 | 298,000 | 117 |
| 2003/07/24 | 314,000 | 314,000 | 305,000 | 310,000 | 71 |
| 2003/07/23 | 315,000 | 317,000 | 305,000 | 306,000 | 84 |
| 2003/07/22 | 310,000 | 328,000 | 310,000 | 315,000 | 182 |
| 2003/07/18 | 305,000 | 331,000 | 290,000 | 330,000 | 307 |
| 2003/07/17 | 338,000 | 351,000 | 303,000 | 310,000 | 390 |
| 2003/07/16 | 301,000 | 340,000 | 298,000 | 340,000 | 619 |
| 2003/07/15 | 327,000 | 331,000 | 299,000 | 300,000 | 492 |
| 2003/07/14 | 298,000 | 339,000 | 297,000 | 330,000 | 2,214 |
| 2003/07/11 | 273,000 | 289,000 | 273,000 | 285,000 | 1,629 |
| 2003/07/10 | 250,000 | 267,000 | 250,000 | 264,000 | 530 |
| 2003/07/09 | 249,000 | 253,000 | 247,000 | 250,000 | 159 |
| 2003/07/08 | 252,000 | 255,000 | 247,000 | 250,000 | 130 |
| 2003/07/07 | 248,000 | 249,000 | 244,000 | 245,000 | 126 |
| 2003/07/04 | 250,000 | 250,000 | 245,000 | 248,000 | 116 |
| 2003/07/03 | 257,000 | 262,000 | 249,000 | 251,000 | 281 |
| 2003/07/02 | 254,000 | 258,000 | 253,000 | 255,000 | 242 |
| 2003/07/01 | 254,000 | 260,000 | 250,000 | 253,000 | 360 |
| 2003/06/30 | 258,000 | 262,000 | 250,000 | 250,000 | 243 |
| 2003/06/27 | 254,000 | 259,000 | 248,000 | 250,000 | 542 |
| 2003/06/26 | 247,000 | 247,000 | 242,000 | 247,000 | 65 |
| 2003/06/25 | 247,000 | 256,000 | 244,000 | 245,000 | 169 |
| 2003/06/24 | 249,000 | 255,000 | 243,000 | 245,000 | 188 |
| 2003/06/23 | 251,000 | 263,000 | 242,000 | 243,000 | 372 |
| 2003/06/20 | 251,000 | 253,000 | 250,000 | 252,000 | 89 |
| 2003/06/19 | 251,000 | 255,000 | 250,000 | 253,000 | 104 |
| 2003/06/18 | 259,000 | 263,000 | 250,000 | 250,000 | 112 |
| 2003/06/17 | 260,000 | 265,000 | 250,000 | 260,000 | 79 |
| 2003/06/16 | 258,000 | 259,000 | 250,000 | 255,000 | 95 |
| 2003/06/13 | 252,000 | 260,000 | 251,000 | 258,000 | 147 |
| 2003/06/12 | 259,000 | 261,000 | 245,000 | 252,000 | 134 |
| 2003/06/11 | 260,000 | 262,000 | 245,000 | 250,000 | 734 |
| 2003/06/10 | 276,000 | 277,000 | 256,000 | 260,000 | 461 |
| 2003/06/09 | 283,000 | 290,000 | 280,000 | 280,000 | 260 |
| 2003/06/06 | 278,000 | 308,000 | 275,000 | 287,000 | 930 |
| 2003/06/05 | 247,000 | 282,000 | 247,000 | 282,000 | 444 |
| 2003/06/04 | 252,000 | 254,000 | 241,000 | 247,000 | 315 |
| 2003/06/03 | 254,000 | 265,000 | 252,000 | 253,000 | 141 |
| 2003/06/02 | 273,000 | 273,000 | 252,000 | 253,000 | 102 |
| 2003/05/30 | 265,000 | 275,000 | 265,000 | 271,000 | 89 |
| 2003/05/29 | 270,000 | 275,000 | 261,000 | 265,000 | 130 |
| 2003/05/28 | 270,000 | 274,000 | 266,000 | 274,000 | 212 |
| 2003/05/27 | 284,000 | 285,000 | 269,000 | 274,000 | 235 |
| 2003/05/26 | 268,000 | 285,000 | 266,000 | 285,000 | 201 |
| 2003/05/23 | 264,000 | 275,000 | 260,000 | 267,000 | 127 |
| 2003/05/22 | 268,000 | 270,000 | 255,000 | 260,000 | 174 |
| 2003/05/21 | 270,000 | 278,000 | 253,000 | 270,000 | 170 |
| 2003/05/20 | 287,000 | 287,000 | 266,000 | 283,000 | 61 |
| 2003/05/19 | 292,000 | 293,000 | 265,000 | 287,000 | 144 |
| 2003/05/16 | 279,000 | 312,000 | 279,000 | 290,000 | 1,131 |
| 2003/05/15 | 245,000 | 273,000 | 231,000 | 270,000 | 276 |
| 2003/05/14 | 253,000 | 260,000 | 242,000 | 245,000 | 140 |
| 2003/05/13 | 275,000 | 279,000 | 261,000 | 263,000 | 154 |
| 2003/05/12 | 272,000 | 280,000 | 265,000 | 274,000 | 155 |
| 2003/05/09 | 277,000 | 280,000 | 253,000 | 270,000 | 265 |
| 2003/05/08 | 286,000 | 289,000 | 275,000 | 275,000 | 139 |
| 2003/05/07 | 289,000 | 290,000 | 270,000 | 287,000 | 301 |
| 2003/05/06 | 255,000 | 290,000 | 255,000 | 289,000 | 1,389 |
| 2003/05/02 | 215,000 | 260,000 | 214,000 | 254,000 | 2,082 |
| 2003/05/01 | 206,000 | 215,000 | 200,000 | 213,000 | 138 |
| 2003/04/30 | 188,000 | 205,000 | 185,000 | 200,000 | 201 |
| 2003/04/28 | 188,000 | 195,000 | 180,000 | 185,000 | 40 |
| 2003/04/25 | 202,000 | 202,000 | 189,000 | 195,000 | 116 |
| 2003/04/24 | 204,000 | 205,000 | 193,000 | 200,000 | 62 |
| 2003/04/23 | 204,000 | 210,000 | 200,000 | 205,000 | 129 |
| 2003/04/22 | 200,000 | 210,000 | 200,000 | 203,000 | 138 |
| 2003/04/21 | 198,000 | 200,000 | 197,000 | 200,000 | 91 |
| 2003/04/18 | 200,000 | 205,000 | 192,000 | 194,000 | 55 |
| 2003/04/17 | 200,000 | 204,000 | 185,000 | 203,000 | 145 |
| 2003/04/16 | 209,000 | 215,000 | 195,000 | 202,000 | 245 |
| 2003/04/15 | 190,000 | 210,000 | 189,000 | 210,000 | 881 |
| 2003/04/14 | 163,000 | 184,000 | 161,000 | 182,000 | 618 |
| 2003/04/11 | 160,000 | 170,000 | 160,000 | 162,000 | 107 |
| 2003/04/10 | 172,000 | 173,000 | 160,000 | 165,000 | 269 |
| 2003/04/09 | 157,000 | 172,000 | 157,000 | 170,000 | 881 |
| 2003/04/08 | 148,000 | 161,000 | 145,000 | 160,000 | 193 |
| 2003/04/07 | 150,000 | 150,000 | 141,000 | 142,000 | 47 |
| 2003/04/04 | 137,000 | 142,000 | 130,000 | 141,000 | 123 |
| 2003/04/03 | 150,000 | 152,000 | 140,000 | 140,000 | 99 |
| 2003/04/02 | 157,000 | 157,000 | 149,000 | 150,000 | 108 |
| 2003/04/01 | 163,000 | 165,000 | 156,000 | 159,000 | 291 |
| 2003/03/31 | 158,000 | 164,000 | 157,000 | 163,000 | 453 |
| 2003/03/28 | 158,000 | 169,000 | 155,000 | 159,000 | 551 |
| 2003/03/27 | 137,000 | 168,000 | 136,000 | 153,000 | 1,131 |
| 2003/03/26 | 137,000 | 138,000 | 135,000 | 136,000 | 524 |
| 2003/03/25 | 132,000 | 135,000 | 131,000 | 134,000 | 69 |
| 2003/03/24 | 132,000 | 135,000 | 132,000 | 132,000 | 114 |
| 2003/03/20 | 133,000 | 134,000 | 131,000 | 132,000 | 60 |
| 2003/03/19 | 133,000 | 135,000 | 128,000 | 133,000 | 176 |
| 2003/03/18 | 134,000 | 137,000 | 130,000 | 132,000 | 369 |
| 2003/03/17 | 130,000 | 135,000 | 130,000 | 132,000 | 45 |
| 2003/03/14 | 130,000 | 135,000 | 128,000 | 130,000 | 40 |
| 2003/03/13 | 130,000 | 130,000 | 126,000 | 128,000 | 120 |
| 2003/03/12 | 135,000 | 140,000 | 128,000 | 130,000 | 270 |
| 2003/03/11 | 143,000 | 145,000 | 130,000 | 135,000 | 184 |
| 2003/03/10 | 145,000 | 150,000 | 144,000 | 145,000 | 103 |
| 2003/03/07 | 143,000 | 150,000 | 143,000 | 145,000 | 40 |
| 2003/03/06 | 146,000 | 147,000 | 141,000 | 142,000 | 50 |
| 2003/03/05 | 150,000 | 150,000 | 140,000 | 145,000 | 67 |
| 2003/03/04 | 150,000 | 155,000 | 148,000 | 153,000 | 123 |
| 2003/03/03 | 162,000 | 164,000 | 145,000 | 150,000 | 107 |
| 2003/02/28 | 164,000 | 170,000 | 164,000 | 165,000 | 67 |
| 2003/02/27 | 180,000 | 181,000 | 162,000 | 164,000 | 280 |
| 2003/02/26 | 190,000 | 190,000 | 182,000 | 183,000 | 53 |
| 2003/02/25 | 200,000 | 200,000 | 190,000 | 190,000 | 155 |
| 2003/02/24 | 195,000 | 200,000 | 190,000 | 199,000 | 54 |
| 2003/02/21 | 195,000 | 199,000 | 190,000 | 197,000 | 69 |
| 2003/02/20 | 203,000 | 203,000 | 196,000 | 199,000 | 107 |
| 2003/02/19 | 205,000 | 205,000 | 196,000 | 196,000 | 171 |
| 2003/02/18 | 186,000 | 210,000 | 186,000 | 200,000 | 358 |
| 2003/02/17 | 195,000 | 198,000 | 183,000 | 185,000 | 269 |
| 2003/02/14 | 205,000 | 206,000 | 192,000 | 198,000 | 208 |
| 2003/02/13 | 213,000 | 215,000 | 202,000 | 205,000 | 188 |
| 2003/02/12 | 223,000 | 224,000 | 215,000 | 215,000 | 251 |
| 2003/02/10 | 223,000 | 223,000 | 219,000 | 222,000 | 150 |
| 2003/02/07 | 223,000 | 225,000 | 215,000 | 223,000 | 384 |
| 2003/02/06 | 214,000 | 249,000 | 210,000 | 224,000 | 597 |
| 2003/02/05 | 258,000 | 258,000 | 216,000 | 220,000 | 759 |
| 2003/02/04 | 290,000 | 298,000 | 255,000 | 258,000 | 326 |
| 2003/02/03 | 289,000 | 290,000 | 283,000 | 290,000 | 124 |
| 2003/01/31 | 291,000 | 291,000 | 287,000 | 290,000 | 170 |
| 2003/01/30 | 307,000 | 307,000 | 288,000 | 291,000 | 132 |
| 2003/01/29 | 315,000 | 315,000 | 306,000 | 306,000 | 29 |
| 2003/01/28 | 320,000 | 325,000 | 311,000 | 311,000 | 43 |
| 2003/01/27 | 320,000 | 325,000 | 305,000 | 320,000 | 67 |
| 2003/01/24 | 330,000 | 330,000 | 326,000 | 326,000 | 26 |
| 2003/01/23 | 342,000 | 345,000 | 327,000 | 330,000 | 82 |
| 2003/01/22 | 340,000 | 350,000 | 337,000 | 337,000 | 214 |
| 2003/01/21 | 340,000 | 352,000 | 340,000 | 344,000 | 197 |
| 2003/01/20 | 361,000 | 362,000 | 340,000 | 340,000 | 89 |
| 2003/01/17 | 370,000 | 374,000 | 360,000 | 362,000 | 61 |
| 2003/01/16 | 368,000 | 375,000 | 368,000 | 371,000 | 61 |
| 2003/01/15 | 371,000 | 371,000 | 368,000 | 371,000 | 97 |
| 2003/01/14 | 378,000 | 378,000 | 370,000 | 370,000 | 21 |
| 2003/01/10 | 355,000 | 375,000 | 354,000 | 370,000 | 40 |
| 2003/01/09 | 355,000 | 356,000 | 355,000 | 355,000 | 16 |
| 2003/01/08 | 354,000 | 355,000 | 353,000 | 355,000 | 5 |
| 2003/01/07 | 360,000 | 365,000 | 356,000 | 356,000 | 8 |