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 |
|---|---|---|---|---|---|
| 2013/12/30 | 938 | 954 | 928 | 950 | 116,900 |
| 2013/12/27 | 937 | 948 | 920 | 939 | 98,100 |
| 2013/12/26 | 900 | 943 | 900 | 943 | 144,400 |
| 2013/12/25 | 895 | 899 | 876 | 885 | 235,300 |
| 2013/12/24 | 908 | 916 | 898 | 898 | 116,300 |
| 2013/12/20 | 935 | 936 | 900 | 911 | 207,200 |
| 2013/12/19 | 925 | 936 | 923 | 925 | 95,000 |
| 2013/12/18 | 920 | 932 | 920 | 924 | 82,600 |
| 2013/12/17 | 921 | 936 | 919 | 923 | 80,200 |
| 2013/12/16 | 938 | 944 | 916 | 917 | 108,700 |
| 2013/12/13 | 929 | 938 | 922 | 927 | 84,100 |
| 2013/12/12 | 950 | 950 | 926 | 927 | 173,000 |
| 2013/12/11 | 971 | 975 | 946 | 958 | 158,900 |
| 2013/12/10 | 938 | 982 | 932 | 980 | 424,100 |
| 2013/12/09 | 939 | 940 | 925 | 929 | 121,100 |
| 2013/12/06 | 920 | 926 | 912 | 925 | 128,400 |
| 2013/12/05 | 922 | 939 | 911 | 911 | 183,500 |
| 2013/12/04 | 909 | 915 | 900 | 915 | 101,100 |
| 2013/12/03 | 932 | 932 | 916 | 918 | 100,200 |
| 2013/12/02 | 924 | 948 | 921 | 925 | 388,300 |
| 2013/11/29 | 902 | 913 | 894 | 910 | 91,200 |
| 2013/11/28 | 894 | 900 | 880 | 892 | 82,300 |
| 2013/11/27 | 903 | 915 | 885 | 895 | 99,700 |
| 2013/11/26 | 880 | 913 | 880 | 906 | 161,700 |
| 2013/11/25 | 877 | 888 | 872 | 880 | 84,000 |
| 2013/11/22 | 911 | 911 | 871 | 876 | 150,500 |
| 2013/11/21 | 899 | 922 | 893 | 904 | 159,300 |
| 2013/11/20 | 912 | 937 | 892 | 907 | 427,100 |
| 2013/11/19 | 932 | 933 | 890 | 903 | 215,200 |
| 2013/11/18 | 900 | 934 | 892 | 934 | 288,200 |
| 2013/11/15 | 902 | 902 | 881 | 894 | 119,500 |
| 2013/11/14 | 891 | 907 | 881 | 897 | 80,900 |
| 2013/11/13 | 883 | 890 | 874 | 889 | 84,400 |
| 2013/11/12 | 869 | 891 | 865 | 883 | 123,900 |
| 2013/11/11 | 870 | 873 | 856 | 867 | 98,100 |
| 2013/11/08 | 859 | 880 | 859 | 865 | 86,100 |
| 2013/11/07 | 874 | 910 | 870 | 880 | 114,300 |
| 2013/11/06 | 854 | 885 | 854 | 883 | 90,900 |
| 2013/11/05 | 869 | 874 | 839 | 859 | 113,800 |
| 2013/11/01 | 868 | 880 | 818 | 856 | 240,500 |
| 2013/10/31 | 886 | 910 | 861 | 865 | 221,400 |
| 2013/10/30 | 915 | 919 | 865 | 884 | 586,000 |
| 2013/10/29 | 1,033 | 1,033 | 980 | 1,015 | 162,200 |
| 2013/10/28 | 1,070 | 1,084 | 1,032 | 1,037 | 199,200 |
| 2013/10/25 | 1,092 | 1,124 | 1,036 | 1,047 | 558,900 |
| 2013/10/24 | 993 | 1,085 | 992 | 1,069 | 734,800 |
| 2013/10/23 | 953 | 1,030 | 939 | 974 | 511,600 |
| 2013/10/22 | 943 | 976 | 935 | 949 | 180,900 |
| 2013/10/21 | 936 | 950 | 921 | 945 | 107,400 |
| 2013/10/18 | 930 | 934 | 913 | 930 | 60,000 |
| 2013/10/17 | 910 | 939 | 907 | 922 | 78,100 |
| 2013/10/16 | 913 | 918 | 904 | 904 | 57,000 |
| 2013/10/15 | 900 | 922 | 898 | 911 | 148,200 |
| 2013/10/11 | 890 | 894 | 876 | 893 | 78,100 |
| 2013/10/10 | 893 | 896 | 879 | 884 | 26,400 |
| 2013/10/09 | 847 | 905 | 846 | 891 | 89,200 |
| 2013/10/08 | 845 | 860 | 844 | 859 | 22,100 |
| 2013/10/07 | 853 | 863 | 845 | 850 | 57,500 |
| 2013/10/04 | 880 | 880 | 855 | 855 | 54,300 |
| 2013/10/03 | 870 | 888 | 867 | 882 | 39,400 |
| 2013/10/02 | 912 | 912 | 870 | 885 | 62,100 |
| 2013/10/01 | 910 | 916 | 889 | 899 | 55,300 |
| 2013/09/30 | 900 | 900 | 867 | 882 | 56,900 |
| 2013/09/27 | 901 | 919 | 900 | 910 | 58,200 |
| 2013/09/26 | 890 | 928 | 851 | 922 | 78,400 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 187,600 | 187,600 | 181,400 | 182,600 | 649 |
| 2013/09/24 | 189,700 | 189,700 | 184,000 | 187,500 | 499 |
| 2013/09/20 | 184,000 | 190,000 | 182,100 | 187,800 | 827 |
| 2013/09/19 | 186,500 | 187,000 | 181,000 | 181,800 | 737 |
| 2013/09/18 | 192,500 | 192,500 | 187,400 | 187,600 | 982 |
| 2013/09/17 | 180,600 | 188,000 | 178,000 | 187,300 | 1,605 |
| 2013/09/13 | 177,000 | 182,500 | 176,300 | 179,900 | 1,150 |
| 2013/09/12 | 174,200 | 179,000 | 173,300 | 177,800 | 868 |
| 2013/09/11 | 170,000 | 177,000 | 168,200 | 175,800 | 524 |
| 2013/09/10 | 168,500 | 169,900 | 165,600 | 169,200 | 297 |
| 2013/09/09 | 169,000 | 170,800 | 162,800 | 167,900 | 612 |
| 2013/09/06 | 175,000 | 175,100 | 166,600 | 167,900 | 781 |
| 2013/09/05 | 174,000 | 178,400 | 170,200 | 176,500 | 908 |
| 2013/09/04 | 166,000 | 174,800 | 166,000 | 173,500 | 867 |
| 2013/09/03 | 164,900 | 168,300 | 162,200 | 167,300 | 509 |
| 2013/09/02 | 171,000 | 172,000 | 160,700 | 162,400 | 900 |
| 2013/08/30 | 177,800 | 178,800 | 169,000 | 170,900 | 1,537 |
| 2013/08/29 | 165,900 | 189,000 | 164,000 | 180,000 | 6,473 |
| 2013/08/28 | 166,500 | 167,600 | 158,000 | 160,200 | 800 |
| 2013/08/27 | 158,500 | 182,000 | 157,700 | 170,000 | 3,905 |
| 2013/08/26 | 155,500 | 156,700 | 153,500 | 154,500 | 130 |
| 2013/08/23 | 153,000 | 155,700 | 152,100 | 154,200 | 191 |
| 2013/08/22 | 151,000 | 152,700 | 150,100 | 151,300 | 99 |
| 2013/08/21 | 150,200 | 152,200 | 150,200 | 151,200 | 145 |
| 2013/08/20 | 154,300 | 155,600 | 150,200 | 150,200 | 455 |
| 2013/08/19 | 154,500 | 154,500 | 150,100 | 154,500 | 296 |
| 2013/08/16 | 152,200 | 154,900 | 152,000 | 154,100 | 134 |
| 2013/08/15 | 159,000 | 160,600 | 151,500 | 155,200 | 339 |
| 2013/08/14 | 158,100 | 160,800 | 157,600 | 160,800 | 280 |
| 2013/08/13 | 152,800 | 156,700 | 151,000 | 156,400 | 260 |
| 2013/08/12 | 155,400 | 155,400 | 150,800 | 151,000 | 405 |
| 2013/08/09 | 158,700 | 159,000 | 153,000 | 155,300 | 700 |
| 2013/08/08 | 157,500 | 159,600 | 155,900 | 158,700 | 254 |
| 2013/08/07 | 160,800 | 161,900 | 158,400 | 159,600 | 354 |
| 2013/08/06 | 162,800 | 163,000 | 160,100 | 162,000 | 259 |
| 2013/08/05 | 159,500 | 163,000 | 159,100 | 160,500 | 167 |
| 2013/08/02 | 157,700 | 161,700 | 155,200 | 161,700 | 282 |
| 2013/08/01 | 160,600 | 160,600 | 152,600 | 153,900 | 493 |
| 2013/07/31 | 162,000 | 163,900 | 158,800 | 158,800 | 341 |
| 2013/07/30 | 154,400 | 162,900 | 153,000 | 162,000 | 464 |
| 2013/07/29 | 164,000 | 164,000 | 154,100 | 154,500 | 496 |
| 2013/07/26 | 168,300 | 168,500 | 161,300 | 162,500 | 497 |
| 2013/07/25 | 172,500 | 173,300 | 166,100 | 167,000 | 581 |
| 2013/07/24 | 160,800 | 169,500 | 160,000 | 169,500 | 568 |
| 2013/07/23 | 160,000 | 163,800 | 160,000 | 160,700 | 124 |
| 2013/07/22 | 158,200 | 165,000 | 155,300 | 158,800 | 340 |
| 2013/07/19 | 164,800 | 164,800 | 158,200 | 159,000 | 409 |
| 2013/07/18 | 160,200 | 164,800 | 159,000 | 164,400 | 302 |
| 2013/07/17 | 165,100 | 165,100 | 159,500 | 160,300 | 235 |
| 2013/07/16 | 159,200 | 164,400 | 159,200 | 163,300 | 602 |
| 2013/07/12 | 153,800 | 158,000 | 153,800 | 158,000 | 235 |
| 2013/07/11 | 151,300 | 155,000 | 151,300 | 154,000 | 140 |
| 2013/07/10 | 155,500 | 155,500 | 151,300 | 151,700 | 461 |
| 2013/07/09 | 159,000 | 159,000 | 153,900 | 156,800 | 149 |
| 2013/07/08 | 158,000 | 160,400 | 155,500 | 155,900 | 459 |
| 2013/07/05 | 157,200 | 157,800 | 154,600 | 155,500 | 230 |
| 2013/07/04 | 158,900 | 159,700 | 156,100 | 157,200 | 218 |
| 2013/07/03 | 154,400 | 159,000 | 152,900 | 158,500 | 532 |
| 2013/07/02 | 149,700 | 153,500 | 148,500 | 153,400 | 471 |
| 2013/07/01 | 148,000 | 148,500 | 145,100 | 147,600 | 627 |
| 2013/06/28 | 145,200 | 147,000 | 142,600 | 145,300 | 575 |
| 2013/06/27 | 139,900 | 143,500 | 136,300 | 141,200 | 408 |
| 2013/06/26 | 147,000 | 147,800 | 135,300 | 136,900 | 524 |
| 2013/06/25 | 148,200 | 148,900 | 142,800 | 146,100 | 409 |
| 2013/06/24 | 153,300 | 153,400 | 148,600 | 148,600 | 173 |
| 2013/06/21 | 152,000 | 152,000 | 149,000 | 150,200 | 267 |
| 2013/06/20 | 150,800 | 154,600 | 148,200 | 154,600 | 412 |
| 2013/06/19 | 157,500 | 159,000 | 149,600 | 150,700 | 472 |
| 2013/06/18 | 161,000 | 161,300 | 154,400 | 154,600 | 422 |
| 2013/06/17 | 155,500 | 161,000 | 155,500 | 161,000 | 519 |
| 2013/06/14 | 159,800 | 161,400 | 155,000 | 157,900 | 513 |
| 2013/06/13 | 159,000 | 162,500 | 153,100 | 154,700 | 794 |
| 2013/06/12 | 154,000 | 157,600 | 152,800 | 157,400 | 341 |
| 2013/06/11 | 155,800 | 159,000 | 152,700 | 158,100 | 665 |
| 2013/06/10 | 152,000 | 155,600 | 148,000 | 152,200 | 809 |
| 2013/06/07 | 140,000 | 151,200 | 136,600 | 151,200 | 1,311 |
| 2013/06/06 | 155,000 | 155,000 | 141,300 | 142,200 | 870 |
| 2013/06/05 | 162,000 | 165,400 | 157,200 | 158,400 | 603 |
| 2013/06/04 | 164,100 | 165,400 | 160,100 | 164,000 | 568 |
| 2013/06/03 | 165,000 | 166,000 | 162,900 | 164,500 | 389 |
| 2013/05/31 | 167,400 | 167,700 | 161,400 | 166,000 | 852 |
| 2013/05/30 | 168,300 | 169,500 | 160,200 | 165,000 | 531 |
| 2013/05/29 | 169,000 | 186,500 | 169,000 | 173,200 | 993 |
| 2013/05/28 | 164,000 | 166,000 | 162,100 | 165,100 | 415 |
| 2013/05/27 | 162,100 | 166,200 | 161,100 | 162,900 | 551 |
| 2013/05/24 | 170,000 | 172,000 | 155,000 | 167,000 | 1,142 |
| 2013/05/23 | 177,000 | 181,000 | 164,000 | 164,000 | 1,180 |
| 2013/05/22 | 175,100 | 183,500 | 173,200 | 180,000 | 1,096 |
| 2013/05/21 | 189,500 | 189,500 | 180,600 | 183,100 | 677 |
| 2013/05/20 | 183,300 | 189,600 | 183,000 | 188,700 | 673 |
| 2013/05/17 | 178,000 | 186,000 | 177,100 | 181,400 | 784 |
| 2013/05/16 | 183,500 | 184,800 | 170,100 | 181,400 | 1,525 |
| 2013/05/15 | 206,500 | 208,000 | 180,000 | 183,400 | 2,992 |
| 2013/05/14 | 205,000 | 213,700 | 201,200 | 204,300 | 2,535 |
| 2013/05/13 | 194,000 | 203,800 | 192,300 | 201,800 | 2,138 |
| 2013/05/10 | 186,400 | 192,500 | 183,300 | 187,200 | 2,990 |
| 2013/05/09 | 180,000 | 182,500 | 175,900 | 176,500 | 773 |
| 2013/05/08 | 181,000 | 183,800 | 174,000 | 177,200 | 1,626 |
| 2013/05/07 | 173,100 | 179,200 | 172,100 | 178,500 | 1,459 |
| 2013/05/02 | 170,900 | 173,500 | 168,700 | 171,200 | 768 |
| 2013/05/01 | 174,100 | 174,700 | 169,100 | 172,000 | 1,062 |
| 2013/04/30 | 170,000 | 174,300 | 164,200 | 173,400 | 1,174 |
| 2013/04/26 | 176,600 | 178,000 | 171,300 | 171,700 | 745 |
| 2013/04/25 | 179,000 | 179,900 | 171,100 | 179,000 | 1,271 |
| 2013/04/24 | 180,000 | 180,700 | 174,500 | 176,300 | 735 |
| 2013/04/23 | 170,000 | 179,100 | 170,000 | 178,500 | 1,616 |
| 2013/04/22 | 174,900 | 179,000 | 168,300 | 168,500 | 1,620 |
| 2013/04/19 | 171,000 | 177,200 | 166,700 | 175,000 | 1,322 |
| 2013/04/18 | 175,700 | 184,700 | 169,500 | 170,000 | 3,544 |
| 2013/04/17 | 171,000 | 175,000 | 169,700 | 174,600 | 1,744 |
| 2013/04/16 | 163,000 | 169,800 | 161,300 | 168,300 | 1,031 |
| 2013/04/15 | 163,000 | 168,000 | 159,000 | 167,100 | 1,069 |
| 2013/04/12 | 154,800 | 161,400 | 154,300 | 161,000 | 568 |
| 2013/04/11 | 159,600 | 159,600 | 153,400 | 155,000 | 419 |
| 2013/04/10 | 156,000 | 157,300 | 153,000 | 156,800 | 480 |
| 2013/04/09 | 157,800 | 158,000 | 150,500 | 152,100 | 233 |
| 2013/04/08 | 157,000 | 159,000 | 155,500 | 156,000 | 264 |
| 2013/04/05 | 158,000 | 159,000 | 153,000 | 155,000 | 464 |
| 2013/04/04 | 151,000 | 154,900 | 147,500 | 154,900 | 362 |
| 2013/04/03 | 150,300 | 156,800 | 149,900 | 155,000 | 549 |
| 2013/04/02 | 143,200 | 152,700 | 137,700 | 151,000 | 867 |
| 2013/04/01 | 160,500 | 160,500 | 143,900 | 145,000 | 927 |
| 2013/03/29 | 161,000 | 164,600 | 157,200 | 161,000 | 310 |
| 2013/03/28 | 156,000 | 161,800 | 156,000 | 161,000 | 662 |
| 2013/03/27 | 164,400 | 165,800 | 156,300 | 156,900 | 792 |
| 2013/03/26 | 168,300 | 170,200 | 165,500 | 166,100 | 688 |
| 2013/03/25 | 165,100 | 172,000 | 165,100 | 169,800 | 774 |
| 2013/03/22 | 173,000 | 179,300 | 163,800 | 165,000 | 2,313 |
| 2013/03/21 | 154,500 | 170,000 | 154,000 | 169,500 | 1,940 |
| 2013/03/19 | 148,200 | 153,800 | 146,000 | 150,000 | 1,466 |
| 2013/03/18 | 142,000 | 143,700 | 140,000 | 143,500 | 342 |
| 2013/03/15 | 142,500 | 143,500 | 140,100 | 142,000 | 353 |
| 2013/03/14 | 140,000 | 142,400 | 139,200 | 142,400 | 519 |
| 2013/03/13 | 136,400 | 140,300 | 136,400 | 140,000 | 363 |
| 2013/03/12 | 138,800 | 143,200 | 137,000 | 137,000 | 869 |
| 2013/03/11 | 134,600 | 138,700 | 134,500 | 138,200 | 402 |
| 2013/03/08 | 138,000 | 138,500 | 134,700 | 134,900 | 401 |
| 2013/03/07 | 134,000 | 138,000 | 133,700 | 137,700 | 555 |
| 2013/03/06 | 132,100 | 134,900 | 132,100 | 134,700 | 294 |
| 2013/03/05 | 133,800 | 135,900 | 131,200 | 132,600 | 564 |
| 2013/03/04 | 138,800 | 138,800 | 133,800 | 134,900 | 600 |
| 2013/03/01 | 133,000 | 138,300 | 132,900 | 134,600 | 1,334 |
| 2013/02/28 | 131,000 | 134,500 | 130,200 | 132,700 | 677 |
| 2013/02/27 | 127,400 | 130,400 | 125,100 | 128,600 | 806 |
| 2013/02/26 | 126,800 | 128,500 | 125,100 | 126,000 | 644 |
| 2013/02/25 | 128,700 | 128,800 | 125,000 | 127,800 | 619 |
| 2013/02/22 | 123,300 | 128,100 | 122,200 | 127,700 | 1,022 |
| 2013/02/21 | 118,800 | 124,900 | 118,400 | 124,100 | 1,187 |
| 2013/02/20 | 117,800 | 120,000 | 117,200 | 118,500 | 537 |
| 2013/02/19 | 117,600 | 118,000 | 116,000 | 116,700 | 284 |
| 2013/02/18 | 117,900 | 119,100 | 116,000 | 118,200 | 270 |
| 2013/02/15 | 119,200 | 120,500 | 113,500 | 117,000 | 814 |
| 2013/02/14 | 114,500 | 118,000 | 114,000 | 118,000 | 362 |
| 2013/02/13 | 115,900 | 117,300 | 114,300 | 116,200 | 531 |
| 2013/02/12 | 119,100 | 119,500 | 116,200 | 116,300 | 429 |
| 2013/02/08 | 118,200 | 120,800 | 117,700 | 117,700 | 289 |
| 2013/02/07 | 118,000 | 119,400 | 117,100 | 119,200 | 206 |
| 2013/02/06 | 118,400 | 119,000 | 115,700 | 117,000 | 444 |
| 2013/02/05 | 119,300 | 120,400 | 117,000 | 117,000 | 424 |
| 2013/02/04 | 121,800 | 123,500 | 120,000 | 120,300 | 521 |
| 2013/02/01 | 118,800 | 123,000 | 118,200 | 120,600 | 1,050 |
| 2013/01/31 | 118,100 | 118,600 | 116,500 | 117,900 | 331 |
| 2013/01/30 | 118,000 | 119,900 | 116,100 | 116,100 | 469 |
| 2013/01/29 | 118,700 | 119,000 | 115,400 | 116,600 | 441 |
| 2013/01/28 | 116,000 | 119,000 | 115,600 | 119,000 | 1,187 |
| 2013/01/25 | 110,700 | 114,300 | 110,700 | 112,400 | 333 |
| 2013/01/24 | 111,800 | 112,000 | 110,600 | 111,800 | 162 |
| 2013/01/23 | 114,500 | 114,500 | 111,800 | 112,500 | 269 |
| 2013/01/22 | 115,300 | 115,500 | 112,100 | 113,800 | 420 |
| 2013/01/21 | 114,000 | 117,500 | 113,600 | 115,100 | 1,146 |
| 2013/01/18 | 113,400 | 114,700 | 112,300 | 113,600 | 521 |
| 2013/01/17 | 109,000 | 113,000 | 106,700 | 113,000 | 405 |
| 2013/01/16 | 112,100 | 112,100 | 109,000 | 109,000 | 234 |
| 2013/01/15 | 108,000 | 113,000 | 107,500 | 111,700 | 963 |
| 2013/01/11 | 109,500 | 110,000 | 108,500 | 108,600 | 146 |
| 2013/01/10 | 108,300 | 111,500 | 107,000 | 108,700 | 568 |
| 2013/01/09 | 106,000 | 108,300 | 106,000 | 108,300 | 214 |
| 2013/01/08 | 106,600 | 107,300 | 105,300 | 105,300 | 241 |
| 2013/01/07 | 107,000 | 107,000 | 104,500 | 106,300 | 344 |
| 2013/01/04 | 103,000 | 104,700 | 102,300 | 104,700 | 275 |