インフォマート(2492)の株価時系列情報
インフォマート(2492)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 367,008 | 370,000 | 363,008 | 370,000 | 30 |
| 2006/12/28 | 373,008 | 373,008 | 368,000 | 369,008 | 78 |
| 2006/12/27 | 379,008 | 380,000 | 373,008 | 377,008 | 24 |
| 2006/12/26 | 378,000 | 385,008 | 375,008 | 384,000 | 16 |
| 2006/12/25 | 379,008 | 388,000 | 375,008 | 383,008 | 27 |
| 2006/12/22 | 384,000 | 384,000 | 373,008 | 384,000 | 24 |
| 2006/12/21 | 394,000 | 395,008 | 380,000 | 389,008 | 33 |
| 2006/12/20 | 390,000 | 395,008 | 383,008 | 395,008 | 42 |
| 2006/12/19 | 403,008 | 408,000 | 390,000 | 390,000 | 71 |
| 2006/12/18 | 405,008 | 408,000 | 398,000 | 403,008 | 70 |
| 2006/12/15 | 405,008 | 405,008 | 395,008 | 403,008 | 105 |
| 2006/12/14 | 399,008 | 407,008 | 399,008 | 405,008 | 103 |
| 2006/12/13 | 409,008 | 409,008 | 396,000 | 399,008 | 97 |
| 2006/12/12 | 399,008 | 427,008 | 399,008 | 410,000 | 209 |
| 2006/12/11 | 385,008 | 398,000 | 379,008 | 395,008 | 46 |
| 2006/12/08 | 383,008 | 384,000 | 373,008 | 380,000 | 41 |
| 2006/12/07 | 391,008 | 396,000 | 386,000 | 388,000 | 17 |
| 2006/12/06 | 397,008 | 405,008 | 393,008 | 396,000 | 63 |
| 2006/12/05 | 382,000 | 398,000 | 378,000 | 398,000 | 90 |
| 2006/12/04 | 376,000 | 383,008 | 370,000 | 383,008 | 39 |
| 2006/12/01 | 395,008 | 395,008 | 371,008 | 381,008 | 57 |
| 2006/11/30 | 394,000 | 399,008 | 394,000 | 399,008 | 115 |
| 2006/11/29 | 378,000 | 391,008 | 376,000 | 384,000 | 56 |
| 2006/11/28 | 357,008 | 378,000 | 357,008 | 378,000 | 107 |
| 2006/11/27 | 345,008 | 355,008 | 345,008 | 355,008 | 19 |
| 2006/11/24 | 340,000 | 354,000 | 336,000 | 354,000 | 18 |
| 2006/11/22 | 337,008 | 353,008 | 337,008 | 352,000 | 15 |
| 2006/11/21 | 340,000 | 342,000 | 333,008 | 342,000 | 66 |
| 2006/11/20 | 350,000 | 350,000 | 332,000 | 340,000 | 51 |
| 2006/11/17 | 362,000 | 362,000 | 350,000 | 350,000 | 34 |
| 2006/11/16 | 365,008 | 365,008 | 362,000 | 362,000 | 10 |
| 2006/11/15 | 375,008 | 377,008 | 370,000 | 370,000 | 25 |
| 2006/11/14 | 373,008 | 373,008 | 366,000 | 373,008 | 53 |
| 2006/11/13 | 374,000 | 374,000 | 360,000 | 373,008 | 70 |
| 2006/11/10 | 373,008 | 374,000 | 370,000 | 373,008 | 48 |
| 2006/11/09 | 362,000 | 370,000 | 357,008 | 370,000 | 31 |
| 2006/11/08 | 361,008 | 362,000 | 356,000 | 358,000 | 48 |
| 2006/11/07 | 362,000 | 364,000 | 359,008 | 360,000 | 66 |
| 2006/11/06 | 379,008 | 379,008 | 365,008 | 365,008 | 59 |
| 2006/11/02 | 391,008 | 391,008 | 375,008 | 383,008 | 36 |
| 2006/11/01 | 383,008 | 391,008 | 381,008 | 391,008 | 46 |
| 2006/10/31 | 398,000 | 398,000 | 384,000 | 384,000 | 49 |
| 2006/10/30 | 399,008 | 399,008 | 383,008 | 399,008 | 67 |
| 2006/10/27 | 416,000 | 416,000 | 400,000 | 414,000 | 96 |
| 2006/10/26 | 408,000 | 418,000 | 408,000 | 416,000 | 92 |
| 2006/10/25 | 410,000 | 411,008 | 405,008 | 407,008 | 69 |
| 2006/10/24 | 414,000 | 414,000 | 402,000 | 408,000 | 132 |
| 2006/10/23 | 393,008 | 409,008 | 388,000 | 404,000 | 201 |
| 2006/10/20 | 380,000 | 393,008 | 380,000 | 393,008 | 130 |
| 2006/10/19 | 385,008 | 398,000 | 383,008 | 385,008 | 212 |
| 2006/10/18 | 348,000 | 385,008 | 348,000 | 385,008 | 276 |
| 2006/10/17 | 345,008 | 348,000 | 342,000 | 348,000 | 69 |
| 2006/10/16 | 336,000 | 348,000 | 325,008 | 344,000 | 270 |
| 2006/10/13 | 310,000 | 330,000 | 310,000 | 326,000 | 110 |
| 2006/10/12 | 300,000 | 314,000 | 300,000 | 306,000 | 87 |
| 2006/10/11 | 304,000 | 310,000 | 298,000 | 305,008 | 95 |
| 2006/10/10 | 304,000 | 316,000 | 300,000 | 300,000 | 100 |
| 2006/10/06 | 323,008 | 329,008 | 317,008 | 319,008 | 56 |
| 2006/10/05 | 339,008 | 345,008 | 331,008 | 331,008 | 140 |
| 2006/10/04 | 344,000 | 345,008 | 339,008 | 340,000 | 142 |
| 2006/10/03 | 347,008 | 349,008 | 345,008 | 347,008 | 83 |
| 2006/10/02 | 350,000 | 355,008 | 345,008 | 348,000 | 133 |
| 2006/09/29 | 364,000 | 364,000 | 350,000 | 358,000 | 198 |
| 2006/09/28 | 355,008 | 364,000 | 348,000 | 360,000 | 298 |
| 2006/09/27 | 335,008 | 362,000 | 335,008 | 351,008 | 652 |
| 2006/09/26 | 333,008 | 351,008 | 328,000 | 338,000 | 399 |
| 2006/09/25 | 321,008 | 338,000 | 307,008 | 326,000 | 297 |
| 2006/09/22 | 330,000 | 336,000 | 324,000 | 326,000 | 421 |
| 2006/09/21 | 326,000 | 353,008 | 322,000 | 340,000 | 2,786 |
| 2006/09/20 | 302,000 | 318,000 | 295,008 | 303,008 | 394 |
| 2006/09/19 | 338,000 | 343,008 | 308,000 | 308,000 | 507 |
| 2006/09/15 | 330,000 | 332,000 | 317,008 | 332,000 | 302 |
| 2006/09/14 | 346,000 | 350,000 | 325,008 | 330,000 | 386 |
| 2006/09/13 | 383,008 | 388,000 | 346,000 | 351,008 | 288 |
| 2006/09/12 | 391,008 | 391,008 | 379,008 | 379,008 | 184 |
| 2006/09/11 | 407,008 | 408,000 | 389,008 | 392,000 | 558 |
| 2006/09/08 | 419,008 | 420,000 | 406,000 | 408,000 | 658 |
| 2006/09/07 | 395,008 | 432,000 | 393,008 | 429,008 | 1,089 |
| 2006/09/06 | 401,008 | 417,008 | 398,000 | 400,000 | 397 |
| 2006/09/05 | 410,000 | 420,000 | 396,000 | 400,000 | 779 |
| 2006/09/04 | 399,008 | 410,000 | 388,000 | 409,008 | 529 |
| 2006/09/01 | 393,008 | 412,000 | 384,000 | 392,000 | 770 |
| 2006/08/31 | 432,000 | 433,008 | 392,000 | 398,000 | 700 |
| 2006/08/30 | 440,000 | 454,000 | 431,008 | 435,008 | 733 |
| 2006/08/29 | 442,000 | 454,000 | 439,008 | 445,008 | 532 |
| 2006/08/28 | 470,000 | 475,008 | 433,008 | 437,008 | 964 |
| 2006/08/25 | 500,000 | 508,000 | 475,008 | 480,000 | 1,976 |
| 2006/08/24 | 492,000 | 532,000 | 487,008 | 519,008 | 4,269 |
| 2006/08/23 | 468,000 | 483,008 | 452,000 | 482,000 | 1,427 |
| 2006/08/22 | 467,008 | 478,000 | 466,000 | 466,000 | 1,070 |
| 2006/08/21 | 472,000 | 482,000 | 458,000 | 470,000 | 1,947 |
| 2006/08/18 | 486,000 | 489,008 | 454,000 | 457,008 | 3,074 |
| 2006/08/17 | 538,000 | 544,000 | 489,008 | 496,000 | 2,774 |
| 2006/08/16 | 550,000 | 562,000 | 532,000 | 537,008 | 4,779 |
| 2006/08/15 | 567,008 | 611,008 | 532,000 | 540,000 | 10,590 |
| 2006/08/14 | 582,000 | 597,008 | 543,008 | 550,000 | 9,386 |
| 2006/08/11 | 557,008 | 620,000 | 525,008 | 620,000 | 9,817 |
| 2006/08/10 | 574,000 | 596,000 | 521,008 | 528,000 | 8,863 |
| 2006/08/09 | 527,008 | 607,008 | 511,008 | 594,000 | 25,966 |
| 2006/08/08 | 518,000 | 575,008 | 488,000 | 507,008 | 24,425 |