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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,040 | 4,100 | 3,940 | 4,000 | 494,300 |
| 2018/12/27 | 3,900 | 4,040 | 3,805 | 4,005 | 485,500 |
| 2018/12/26 | 3,800 | 3,800 | 3,550 | 3,640 | 214,400 |
| 2018/12/25 | 3,510 | 3,645 | 3,495 | 3,550 | 241,500 |
| 2018/12/21 | 3,985 | 3,990 | 3,735 | 3,785 | 306,200 |
| 2018/12/20 | 4,160 | 4,175 | 4,005 | 4,055 | 155,400 |
| 2018/12/19 | 4,160 | 4,290 | 4,100 | 4,220 | 171,200 |
| 2018/12/18 | 4,290 | 4,295 | 4,160 | 4,160 | 115,600 |
| 2018/12/17 | 4,420 | 4,440 | 4,290 | 4,405 | 156,900 |
| 2018/12/14 | 4,540 | 4,540 | 4,440 | 4,455 | 112,500 |
| 2018/12/13 | 4,515 | 4,595 | 4,400 | 4,565 | 169,600 |
| 2018/12/12 | 4,505 | 4,570 | 4,345 | 4,530 | 237,300 |
| 2018/12/11 | 4,550 | 4,555 | 4,380 | 4,465 | 184,700 |
| 2018/12/10 | 4,740 | 4,740 | 4,520 | 4,570 | 139,100 |
| 2018/12/07 | 4,750 | 4,835 | 4,600 | 4,790 | 234,500 |
| 2018/12/06 | 4,720 | 4,780 | 4,645 | 4,710 | 204,200 |
| 2018/12/05 | 4,655 | 4,755 | 4,585 | 4,705 | 210,200 |
| 2018/12/04 | 4,950 | 5,070 | 4,720 | 4,725 | 314,300 |
| 2018/12/03 | 4,750 | 4,985 | 4,745 | 4,940 | 332,300 |
| 2018/11/30 | 4,665 | 4,735 | 4,560 | 4,730 | 241,100 |
| 2018/11/29 | 4,560 | 4,710 | 4,490 | 4,655 | 228,300 |
| 2018/11/28 | 4,460 | 4,535 | 4,460 | 4,510 | 140,300 |
| 2018/11/27 | 4,535 | 4,535 | 4,230 | 4,445 | 284,400 |
| 2018/11/26 | 4,400 | 4,545 | 4,355 | 4,540 | 161,300 |
| 2018/11/22 | 4,350 | 4,450 | 4,290 | 4,450 | 300,300 |
| 2018/11/21 | 4,185 | 4,240 | 4,140 | 4,195 | 92,800 |
| 2018/11/20 | 4,325 | 4,340 | 4,230 | 4,265 | 47,400 |
| 2018/11/19 | 4,235 | 4,375 | 4,215 | 4,330 | 137,500 |
| 2018/11/16 | 4,480 | 4,480 | 4,260 | 4,265 | 136,200 |
| 2018/11/15 | 4,270 | 4,485 | 4,270 | 4,480 | 126,900 |
| 2018/11/14 | 4,285 | 4,330 | 4,205 | 4,305 | 139,500 |
| 2018/11/13 | 4,235 | 4,315 | 4,145 | 4,265 | 143,500 |
| 2018/11/12 | 4,400 | 4,450 | 4,370 | 4,405 | 66,100 |
| 2018/11/09 | 4,320 | 4,430 | 4,315 | 4,420 | 62,200 |
| 2018/11/08 | 4,435 | 4,435 | 4,285 | 4,310 | 93,200 |
| 2018/11/07 | 4,360 | 4,410 | 4,275 | 4,345 | 97,100 |
| 2018/11/06 | 4,300 | 4,375 | 4,270 | 4,335 | 88,500 |
| 2018/11/05 | 4,250 | 4,395 | 4,220 | 4,320 | 168,900 |
| 2018/11/02 | 4,345 | 4,490 | 4,345 | 4,390 | 188,300 |
| 2018/11/01 | 4,200 | 4,370 | 4,115 | 4,280 | 197,800 |
| 2018/10/31 | 4,050 | 4,265 | 4,040 | 4,230 | 246,100 |
| 2018/10/30 | 3,765 | 4,045 | 3,740 | 3,985 | 338,400 |
| 2018/10/29 | 3,555 | 3,865 | 3,275 | 3,770 | 599,000 |
| 2018/10/26 | 3,775 | 3,820 | 3,480 | 3,580 | 247,700 |
| 2018/10/25 | 3,800 | 3,820 | 3,655 | 3,655 | 173,000 |
| 2018/10/24 | 3,910 | 3,960 | 3,860 | 3,925 | 120,800 |
| 2018/10/23 | 3,905 | 3,970 | 3,860 | 3,900 | 101,600 |
| 2018/10/22 | 4,000 | 4,000 | 3,850 | 3,955 | 127,400 |
| 2018/10/19 | 3,800 | 4,000 | 3,790 | 3,995 | 172,000 |
| 2018/10/18 | 3,840 | 3,875 | 3,775 | 3,845 | 119,200 |
| 2018/10/17 | 3,730 | 3,840 | 3,725 | 3,790 | 145,800 |
| 2018/10/16 | 3,675 | 3,705 | 3,570 | 3,660 | 99,700 |
| 2018/10/15 | 3,760 | 3,770 | 3,670 | 3,715 | 96,300 |
| 2018/10/12 | 3,635 | 3,790 | 3,635 | 3,755 | 104,000 |
| 2018/10/11 | 3,705 | 3,770 | 3,600 | 3,670 | 161,000 |
| 2018/10/10 | 3,930 | 3,960 | 3,785 | 3,870 | 127,300 |
| 2018/10/09 | 3,765 | 3,865 | 3,735 | 3,860 | 145,800 |
| 2018/10/05 | 3,645 | 3,750 | 3,645 | 3,740 | 68,200 |
| 2018/10/04 | 3,730 | 3,770 | 3,705 | 3,715 | 47,400 |
| 2018/10/03 | 3,775 | 3,845 | 3,710 | 3,775 | 65,000 |
| 2018/10/02 | 3,805 | 3,855 | 3,745 | 3,805 | 66,500 |
| 2018/10/01 | 3,810 | 3,870 | 3,760 | 3,815 | 126,900 |
| 2018/09/28 | 3,780 | 3,800 | 3,670 | 3,750 | 118,100 |
| 2018/09/27 | 3,805 | 3,835 | 3,730 | 3,740 | 83,600 |
| 2018/09/26 | 3,710 | 3,815 | 3,695 | 3,805 | 105,200 |
| 2018/09/25 | 3,605 | 3,775 | 3,570 | 3,730 | 128,600 |
| 2018/09/21 | 3,500 | 3,590 | 3,450 | 3,580 | 148,900 |
| 2018/09/20 | 3,465 | 3,510 | 3,445 | 3,490 | 97,500 |
| 2018/09/19 | 3,355 | 3,470 | 3,320 | 3,445 | 119,800 |
| 2018/09/18 | 3,310 | 3,350 | 3,260 | 3,345 | 59,100 |
| 2018/09/14 | 3,295 | 3,360 | 3,230 | 3,350 | 102,100 |
| 2018/09/13 | 3,280 | 3,360 | 3,280 | 3,295 | 44,700 |
| 2018/09/12 | 3,310 | 3,340 | 3,255 | 3,315 | 62,400 |
| 2018/09/11 | 3,300 | 3,350 | 3,275 | 3,310 | 82,800 |
| 2018/09/10 | 3,345 | 3,345 | 3,305 | 3,320 | 34,800 |
| 2018/09/07 | 3,310 | 3,345 | 3,270 | 3,345 | 77,900 |
| 2018/09/06 | 3,415 | 3,435 | 3,255 | 3,355 | 124,200 |
| 2018/09/05 | 3,460 | 3,485 | 3,380 | 3,440 | 84,400 |
| 2018/09/04 | 3,470 | 3,525 | 3,460 | 3,500 | 46,100 |
| 2018/09/03 | 3,525 | 3,535 | 3,440 | 3,515 | 106,100 |
| 2018/08/31 | 3,470 | 3,540 | 3,450 | 3,525 | 97,000 |
| 2018/08/30 | 3,420 | 3,590 | 3,380 | 3,540 | 196,200 |
| 2018/08/29 | 3,340 | 3,405 | 3,320 | 3,370 | 75,200 |
| 2018/08/28 | 3,410 | 3,425 | 3,330 | 3,340 | 82,300 |
| 2018/08/27 | 3,345 | 3,485 | 3,305 | 3,430 | 170,700 |
| 2018/08/24 | 3,365 | 3,380 | 3,275 | 3,330 | 115,400 |
| 2018/08/23 | 3,370 | 3,410 | 3,305 | 3,365 | 89,300 |
| 2018/08/22 | 3,280 | 3,420 | 3,245 | 3,400 | 122,700 |
| 2018/08/21 | 3,235 | 3,260 | 3,175 | 3,210 | 47,900 |
| 2018/08/20 | 3,380 | 3,380 | 3,235 | 3,235 | 85,100 |
| 2018/08/17 | 3,360 | 3,400 | 3,315 | 3,380 | 67,900 |
| 2018/08/16 | 3,250 | 3,370 | 3,190 | 3,350 | 134,900 |
| 2018/08/15 | 3,320 | 3,335 | 3,220 | 3,280 | 73,400 |
| 2018/08/14 | 3,310 | 3,360 | 3,200 | 3,320 | 86,400 |
| 2018/08/13 | 3,265 | 3,340 | 3,220 | 3,310 | 108,500 |
| 2018/08/10 | 3,280 | 3,360 | 3,155 | 3,340 | 163,700 |
| 2018/08/09 | 3,210 | 3,290 | 3,180 | 3,270 | 58,200 |
| 2018/08/08 | 3,265 | 3,270 | 3,180 | 3,205 | 72,000 |
| 2018/08/07 | 3,370 | 3,370 | 3,250 | 3,285 | 75,000 |
| 2018/08/06 | 3,355 | 3,385 | 3,310 | 3,370 | 88,900 |
| 2018/08/03 | 3,295 | 3,385 | 3,250 | 3,375 | 126,600 |
| 2018/08/02 | 3,285 | 3,380 | 3,250 | 3,265 | 143,700 |
| 2018/08/01 | 3,050 | 3,345 | 3,010 | 3,295 | 207,200 |
| 2018/07/31 | 2,960 | 3,125 | 2,631 | 3,060 | 574,200 |
| 2018/07/30 | 3,150 | 3,280 | 3,110 | 3,120 | 200,300 |
| 2018/07/27 | 3,150 | 3,155 | 3,045 | 3,080 | 76,500 |
| 2018/07/26 | 3,080 | 3,160 | 3,040 | 3,145 | 93,800 |
| 2018/07/25 | 3,100 | 3,100 | 3,025 | 3,070 | 61,100 |
| 2018/07/24 | 3,010 | 3,105 | 2,988 | 3,095 | 113,600 |
| 2018/07/23 | 2,957 | 2,992 | 2,935 | 2,976 | 57,700 |
| 2018/07/20 | 3,030 | 3,050 | 2,949 | 2,961 | 66,000 |
| 2018/07/19 | 3,015 | 3,055 | 2,983 | 3,045 | 66,300 |
| 2018/07/18 | 2,951 | 3,060 | 2,914 | 3,015 | 114,200 |
| 2018/07/17 | 3,000 | 3,000 | 2,946 | 2,968 | 35,900 |
| 2018/07/13 | 2,913 | 3,015 | 2,891 | 2,983 | 64,300 |
| 2018/07/12 | 2,877 | 2,982 | 2,877 | 2,925 | 52,000 |
| 2018/07/11 | 2,894 | 2,931 | 2,861 | 2,890 | 33,000 |
| 2018/07/10 | 2,945 | 2,948 | 2,897 | 2,912 | 35,100 |
| 2018/07/09 | 2,920 | 2,945 | 2,860 | 2,945 | 35,600 |
| 2018/07/06 | 2,930 | 2,942 | 2,880 | 2,929 | 29,600 |
| 2018/07/05 | 2,945 | 2,989 | 2,907 | 2,909 | 77,800 |
| 2018/07/04 | 2,901 | 2,965 | 2,835 | 2,941 | 87,000 |
| 2018/07/03 | 3,000 | 3,020 | 2,826 | 2,877 | 92,600 |
| 2018/07/02 | 3,055 | 3,080 | 2,970 | 2,996 | 98,500 |
| 2018/06/29 | 2,900 | 3,060 | 2,886 | 3,040 | 162,200 |
| 2018/06/28 | 2,898 | 2,913 | 2,820 | 2,878 | 57,900 |
| 2018/06/27 | 2,858 | 2,919 | 2,810 | 2,892 | 104,300 |
| 2018/06/26 | 2,735 | 2,862 | 2,716 | 2,857 | 80,700 |
| 2018/06/25 | 2,880 | 2,880 | 2,756 | 2,766 | 63,700 |
| 2018/06/22 | 2,813 | 2,860 | 2,799 | 2,859 | 87,700 |
| 2018/06/21 | 2,850 | 2,854 | 2,815 | 2,820 | 30,600 |
| 2018/06/20 | 2,834 | 2,858 | 2,782 | 2,846 | 77,100 |
| 2018/06/19 | 2,815 | 2,870 | 2,798 | 2,834 | 95,300 |
| 2018/06/18 | 2,759 | 2,825 | 2,725 | 2,817 | 81,200 |
| 2018/06/15 | 2,723 | 2,773 | 2,723 | 2,745 | 42,200 |
| 2018/06/14 | 2,761 | 2,761 | 2,675 | 2,719 | 94,000 |
| 2018/06/13 | 2,755 | 2,771 | 2,744 | 2,769 | 39,800 |
| 2018/06/12 | 2,740 | 2,775 | 2,724 | 2,755 | 51,200 |
| 2018/06/11 | 2,735 | 2,773 | 2,708 | 2,758 | 73,400 |
| 2018/06/08 | 2,630 | 2,720 | 2,630 | 2,703 | 76,200 |
| 2018/06/07 | 2,568 | 2,674 | 2,568 | 2,666 | 60,100 |
| 2018/06/06 | 2,603 | 2,613 | 2,560 | 2,567 | 43,300 |
| 2018/06/05 | 2,600 | 2,640 | 2,600 | 2,625 | 33,700 |
| 2018/06/04 | 2,641 | 2,641 | 2,570 | 2,611 | 53,700 |
| 2018/06/01 | 2,645 | 2,651 | 2,611 | 2,621 | 29,100 |
| 2018/05/31 | 2,645 | 2,668 | 2,631 | 2,649 | 46,800 |
| 2018/05/30 | 2,584 | 2,631 | 2,573 | 2,626 | 40,800 |
| 2018/05/29 | 2,640 | 2,663 | 2,577 | 2,625 | 47,600 |
| 2018/05/28 | 2,651 | 2,677 | 2,608 | 2,626 | 47,300 |
| 2018/05/25 | 2,640 | 2,716 | 2,627 | 2,699 | 85,600 |
| 2018/05/24 | 2,630 | 2,679 | 2,621 | 2,679 | 74,200 |
| 2018/05/23 | 2,600 | 2,663 | 2,583 | 2,619 | 67,400 |
| 2018/05/22 | 2,647 | 2,656 | 2,604 | 2,609 | 62,700 |
| 2018/05/21 | 2,650 | 2,707 | 2,644 | 2,647 | 66,700 |
| 2018/05/18 | 2,710 | 2,739 | 2,602 | 2,650 | 211,800 |
| 2018/05/17 | 2,682 | 2,748 | 2,682 | 2,748 | 51,200 |
| 2018/05/16 | 2,673 | 2,724 | 2,636 | 2,710 | 154,100 |
| 2018/05/15 | 2,770 | 2,775 | 2,713 | 2,723 | 53,000 |
| 2018/05/14 | 2,670 | 2,780 | 2,627 | 2,770 | 117,000 |
| 2018/05/11 | 2,742 | 2,749 | 2,710 | 2,714 | 69,000 |
| 2018/05/10 | 2,768 | 2,768 | 2,712 | 2,742 | 92,400 |
| 2018/05/09 | 2,737 | 2,788 | 2,737 | 2,768 | 76,800 |
| 2018/05/08 | 2,735 | 2,797 | 2,701 | 2,748 | 132,200 |
| 2018/05/07 | 2,678 | 2,786 | 2,668 | 2,769 | 283,600 |
| 2018/05/02 | 2,660 | 2,730 | 2,656 | 2,675 | 233,100 |
| 2018/05/01 | 2,504 | 2,681 | 2,504 | 2,615 | 348,100 |
| 2018/04/27 | 2,573 | 2,640 | 2,430 | 2,531 | 623,800 |
| 2018/04/26 | 2,300 | 2,327 | 2,273 | 2,323 | 109,100 |
| 2018/04/25 | 2,300 | 2,320 | 2,252 | 2,307 | 87,800 |
| 2018/04/24 | 2,247 | 2,329 | 2,245 | 2,315 | 145,500 |
| 2018/04/23 | 2,240 | 2,259 | 2,206 | 2,229 | 56,900 |
| 2018/04/20 | 2,258 | 2,279 | 2,222 | 2,229 | 101,400 |
| 2018/04/19 | 2,303 | 2,320 | 2,249 | 2,270 | 164,900 |
| 2018/04/18 | 2,245 | 2,337 | 2,239 | 2,326 | 262,800 |
| 2018/04/17 | 2,172 | 2,208 | 2,135 | 2,201 | 195,600 |
| 2018/04/16 | 2,148 | 2,180 | 2,116 | 2,172 | 166,600 |
| 2018/04/13 | 2,250 | 2,333 | 2,140 | 2,162 | 385,300 |
| 2018/04/12 | 2,146 | 2,284 | 2,134 | 2,246 | 354,300 |
| 2018/04/11 | 2,130 | 2,150 | 2,046 | 2,110 | 233,000 |
| 2018/04/10 | 2,231 | 2,231 | 2,130 | 2,135 | 159,300 |
| 2018/04/09 | 2,181 | 2,255 | 2,181 | 2,223 | 101,300 |
| 2018/04/06 | 2,182 | 2,197 | 2,128 | 2,180 | 74,800 |
| 2018/04/05 | 2,231 | 2,231 | 2,160 | 2,173 | 95,200 |
| 2018/04/04 | 2,240 | 2,240 | 2,200 | 2,212 | 57,200 |
| 2018/04/03 | 2,180 | 2,221 | 2,154 | 2,208 | 73,100 |
| 2018/04/02 | 2,259 | 2,260 | 2,200 | 2,209 | 110,300 |
| 2018/03/30 | 2,160 | 2,214 | 2,160 | 2,210 | 156,200 |
| 2018/03/29 | 2,150 | 2,266 | 2,067 | 2,119 | 231,200 |
| 2018/03/28 | 2,101 | 2,149 | 2,072 | 2,079 | 110,600 |
| 2018/03/27 | 2,128 | 2,178 | 2,088 | 2,154 | 185,700 |
| 2018/03/26 | 2,020 | 2,038 | 1,956 | 2,028 | 117,800 |
| 2018/03/23 | 1,981 | 2,087 | 1,972 | 2,047 | 220,200 |
| 2018/03/22 | 2,100 | 2,114 | 2,001 | 2,028 | 224,400 |
| 2018/03/20 | 2,090 | 2,123 | 2,072 | 2,120 | 64,900 |
| 2018/03/19 | 2,180 | 2,188 | 2,070 | 2,126 | 100,600 |
| 2018/03/16 | 2,207 | 2,207 | 2,142 | 2,162 | 68,500 |
| 2018/03/15 | 2,220 | 2,232 | 2,154 | 2,165 | 116,200 |
| 2018/03/14 | 2,089 | 2,222 | 2,088 | 2,186 | 216,700 |
| 2018/03/13 | 2,007 | 2,105 | 1,995 | 2,105 | 133,600 |
| 2018/03/12 | 2,097 | 2,099 | 1,966 | 2,011 | 194,200 |
| 2018/03/09 | 2,000 | 2,078 | 2,000 | 2,068 | 84,700 |
| 2018/03/08 | 2,046 | 2,052 | 1,982 | 2,000 | 129,600 |
| 2018/03/07 | 2,055 | 2,084 | 2,011 | 2,051 | 58,300 |
| 2018/03/06 | 2,055 | 2,104 | 2,040 | 2,055 | 100,000 |
| 2018/03/05 | 2,111 | 2,111 | 1,992 | 2,005 | 168,500 |
| 2018/03/02 | 2,140 | 2,166 | 2,119 | 2,126 | 86,500 |
| 2018/03/01 | 2,193 | 2,213 | 2,171 | 2,199 | 77,200 |
| 2018/02/28 | 2,150 | 2,225 | 2,140 | 2,193 | 113,500 |
| 2018/02/27 | 2,194 | 2,207 | 2,162 | 2,165 | 80,800 |
| 2018/02/26 | 2,205 | 2,232 | 2,180 | 2,194 | 73,000 |
| 2018/02/23 | 2,207 | 2,226 | 2,169 | 2,203 | 45,500 |
| 2018/02/22 | 2,232 | 2,287 | 2,202 | 2,207 | 103,700 |
| 2018/02/21 | 2,186 | 2,264 | 2,162 | 2,235 | 93,700 |
| 2018/02/20 | 2,245 | 2,245 | 2,165 | 2,190 | 45,700 |
| 2018/02/19 | 2,180 | 2,245 | 2,171 | 2,245 | 46,600 |
| 2018/02/16 | 2,121 | 2,159 | 2,104 | 2,142 | 104,900 |
| 2018/02/15 | 2,100 | 2,143 | 2,090 | 2,117 | 80,200 |
| 2018/02/14 | 2,180 | 2,207 | 2,080 | 2,087 | 162,700 |
| 2018/02/13 | 2,233 | 2,235 | 2,153 | 2,199 | 186,500 |
| 2018/02/09 | 2,191 | 2,221 | 2,145 | 2,212 | 94,300 |
| 2018/02/08 | 2,250 | 2,290 | 2,211 | 2,284 | 88,700 |
| 2018/02/07 | 2,270 | 2,312 | 2,223 | 2,233 | 128,900 |
| 2018/02/06 | 2,150 | 2,261 | 2,090 | 2,191 | 179,900 |
| 2018/02/05 | 2,398 | 2,398 | 2,353 | 2,377 | 102,600 |
| 2018/02/02 | 2,442 | 2,449 | 2,420 | 2,423 | 80,400 |
| 2018/02/01 | 2,420 | 2,481 | 2,417 | 2,442 | 129,500 |
| 2018/01/31 | 2,516 | 2,534 | 2,416 | 2,420 | 297,700 |
| 2018/01/30 | 2,620 | 2,654 | 2,527 | 2,575 | 266,300 |
| 2018/01/29 | 2,649 | 2,668 | 2,620 | 2,620 | 53,400 |
| 2018/01/26 | 2,666 | 2,667 | 2,608 | 2,639 | 43,200 |
| 2018/01/25 | 2,690 | 2,699 | 2,659 | 2,666 | 32,900 |
| 2018/01/24 | 2,671 | 2,713 | 2,658 | 2,689 | 93,500 |
| 2018/01/23 | 2,660 | 2,691 | 2,634 | 2,682 | 112,700 |
| 2018/01/22 | 2,659 | 2,661 | 2,617 | 2,647 | 66,900 |
| 2018/01/19 | 2,634 | 2,658 | 2,599 | 2,644 | 93,400 |
| 2018/01/18 | 2,694 | 2,694 | 2,620 | 2,625 | 75,400 |
| 2018/01/17 | 2,675 | 2,686 | 2,649 | 2,651 | 68,000 |
| 2018/01/16 | 2,608 | 2,685 | 2,604 | 2,683 | 78,500 |
| 2018/01/15 | 2,620 | 2,629 | 2,591 | 2,613 | 82,800 |
| 2018/01/12 | 2,697 | 2,697 | 2,578 | 2,612 | 98,200 |
| 2018/01/11 | 2,700 | 2,715 | 2,662 | 2,673 | 63,100 |
| 2018/01/10 | 2,700 | 2,708 | 2,690 | 2,703 | 33,000 |
| 2018/01/09 | 2,702 | 2,718 | 2,692 | 2,706 | 52,200 |
| 2018/01/05 | 2,716 | 2,716 | 2,690 | 2,702 | 31,700 |
| 2018/01/04 | 2,742 | 2,748 | 2,696 | 2,706 | 66,000 |