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 |
|---|---|---|---|---|---|
| 2007/12/28 | 281,008 | 287,008 | 280,000 | 287,008 | 10 |
| 2007/12/27 | 275,008 | 282,000 | 275,008 | 281,008 | 12 |
| 2007/12/26 | 265,008 | 283,008 | 260,000 | 283,008 | 48 |
| 2007/12/25 | 300,000 | 300,000 | 277,008 | 277,008 | 12 |
| 2007/12/21 | 283,008 | 283,008 | 283,008 | 283,008 | 1 |
| 2007/12/20 | 290,000 | 290,000 | 275,008 | 275,008 | 15 |
| 2007/12/19 | 295,008 | 295,008 | 290,000 | 291,008 | 14 |
| 2007/12/18 | 285,008 | 294,000 | 285,008 | 294,000 | 7 |
| 2007/12/17 | 295,008 | 307,008 | 290,000 | 290,000 | 18 |
| 2007/12/14 | 307,008 | 307,008 | 288,000 | 295,008 | 17 |
| 2007/12/13 | 309,008 | 318,000 | 308,000 | 310,000 | 25 |
| 2007/12/12 | 304,000 | 304,000 | 300,000 | 304,000 | 31 |
| 2007/12/11 | 299,008 | 310,000 | 299,008 | 310,000 | 40 |
| 2007/12/10 | 302,000 | 310,000 | 298,000 | 298,000 | 18 |
| 2007/12/07 | 310,000 | 310,000 | 296,000 | 296,000 | 12 |
| 2007/12/06 | 314,000 | 314,000 | 300,000 | 310,000 | 35 |
| 2007/12/05 | 286,000 | 315,008 | 286,000 | 315,008 | 61 |
| 2007/12/04 | 286,000 | 286,000 | 279,008 | 279,008 | 17 |
| 2007/12/03 | 289,008 | 289,008 | 279,008 | 286,000 | 20 |
| 2007/11/30 | 283,008 | 287,008 | 272,000 | 282,000 | 56 |
| 2007/11/29 | 269,008 | 300,000 | 269,008 | 299,008 | 168 |
| 2007/11/28 | 260,000 | 261,008 | 260,000 | 260,000 | 19 |
| 2007/11/27 | 256,000 | 256,000 | 250,000 | 253,008 | 17 |
| 2007/11/26 | 259,008 | 260,000 | 252,000 | 260,000 | 26 |
| 2007/11/22 | 265,008 | 265,008 | 244,000 | 265,008 | 113 |
| 2007/11/21 | 283,008 | 283,008 | 275,008 | 275,008 | 4 |
| 2007/11/20 | 290,000 | 290,000 | 264,000 | 280,000 | 46 |
| 2007/11/19 | 293,008 | 293,008 | 293,008 | 293,008 | 5 |
| 2007/11/16 | 305,008 | 305,008 | 297,008 | 297,008 | 7 |
| 2007/11/15 | 305,008 | 309,008 | 305,008 | 305,008 | 22 |
| 2007/11/14 | 288,000 | 301,008 | 288,000 | 292,000 | 23 |
| 2007/11/13 | 283,008 | 290,000 | 283,008 | 290,000 | 9 |
| 2007/11/12 | 290,000 | 293,008 | 261,008 | 293,008 | 68 |
| 2007/11/09 | 307,008 | 307,008 | 295,008 | 299,008 | 61 |
| 2007/11/08 | 305,008 | 310,000 | 300,000 | 305,008 | 72 |
| 2007/11/07 | 316,000 | 320,000 | 309,008 | 310,000 | 33 |
| 2007/11/06 | 312,000 | 322,000 | 312,000 | 322,000 | 9 |
| 2007/11/05 | 326,000 | 326,000 | 318,000 | 318,000 | 10 |
| 2007/11/02 | 314,000 | 328,000 | 309,008 | 323,008 | 40 |
| 2007/11/01 | 338,000 | 338,000 | 321,008 | 321,008 | 42 |
| 2007/10/31 | 331,008 | 334,000 | 323,008 | 334,000 | 30 |
| 2007/10/30 | 347,008 | 347,008 | 330,000 | 330,000 | 52 |
| 2007/10/29 | 340,000 | 348,000 | 336,000 | 346,000 | 78 |
| 2007/10/26 | 335,008 | 345,008 | 333,008 | 340,000 | 42 |
| 2007/10/25 | 349,008 | 349,008 | 338,000 | 340,000 | 53 |
| 2007/10/24 | 351,008 | 355,008 | 346,000 | 346,000 | 19 |
| 2007/10/23 | 345,008 | 360,000 | 344,000 | 346,000 | 41 |
| 2007/10/22 | 340,000 | 350,000 | 335,008 | 350,000 | 59 |
| 2007/10/19 | 355,008 | 369,008 | 352,000 | 360,000 | 60 |
| 2007/10/18 | 348,000 | 350,000 | 344,000 | 350,000 | 34 |
| 2007/10/17 | 345,008 | 350,000 | 344,000 | 348,000 | 32 |
| 2007/10/16 | 347,008 | 351,008 | 344,000 | 348,000 | 71 |
| 2007/10/15 | 380,000 | 380,000 | 348,000 | 353,008 | 108 |
| 2007/10/12 | 392,000 | 392,000 | 363,008 | 365,008 | 140 |
| 2007/10/11 | 387,008 | 405,008 | 385,008 | 387,008 | 129 |
| 2007/10/10 | 427,008 | 431,008 | 372,000 | 392,000 | 550 |
| 2007/10/09 | 377,008 | 422,000 | 377,008 | 422,000 | 640 |
| 2007/10/05 | 362,000 | 373,008 | 362,000 | 372,000 | 73 |
| 2007/10/04 | 334,000 | 365,008 | 334,000 | 360,000 | 163 |
| 2007/10/03 | 330,000 | 335,008 | 324,000 | 334,000 | 118 |
| 2007/10/02 | 344,000 | 344,000 | 330,000 | 331,008 | 21 |
| 2007/10/01 | 324,000 | 331,008 | 324,000 | 330,000 | 69 |
| 2007/09/28 | 320,000 | 320,000 | 307,008 | 314,000 | 51 |
| 2007/09/27 | 320,000 | 323,008 | 312,000 | 314,000 | 55 |
| 2007/09/26 | 300,000 | 320,000 | 300,000 | 320,000 | 29 |
| 2007/09/25 | 306,000 | 306,000 | 298,000 | 300,000 | 66 |
| 2007/09/21 | 309,008 | 310,000 | 309,008 | 310,000 | 55 |
| 2007/09/20 | 321,008 | 323,008 | 309,008 | 309,008 | 19 |
| 2007/09/19 | 330,000 | 330,000 | 320,000 | 320,000 | 25 |
| 2007/09/18 | 324,000 | 330,000 | 322,000 | 330,000 | 16 |
| 2007/09/14 | 333,008 | 333,008 | 327,008 | 327,008 | 26 |
| 2007/09/13 | 336,000 | 337,008 | 333,008 | 333,008 | 42 |
| 2007/09/12 | 341,008 | 344,000 | 337,008 | 337,008 | 19 |
| 2007/09/11 | 345,008 | 353,008 | 340,000 | 340,000 | 23 |
| 2007/09/10 | 342,000 | 350,000 | 342,000 | 344,000 | 13 |
| 2007/09/07 | 347,008 | 351,008 | 345,008 | 345,008 | 10 |
| 2007/09/06 | 350,000 | 354,000 | 342,000 | 354,000 | 12 |
| 2007/09/05 | 356,000 | 356,000 | 345,008 | 355,008 | 24 |
| 2007/09/04 | 350,000 | 356,000 | 350,000 | 351,008 | 9 |
| 2007/09/03 | 356,000 | 359,008 | 350,000 | 351,008 | 18 |
| 2007/08/31 | 356,000 | 363,008 | 352,000 | 363,008 | 23 |
| 2007/08/30 | 364,000 | 364,000 | 364,000 | 364,000 | 2 |
| 2007/08/29 | 350,000 | 364,000 | 350,000 | 364,000 | 23 |
| 2007/08/28 | 370,000 | 370,000 | 360,000 | 365,008 | 7 |
| 2007/08/27 | 370,000 | 374,000 | 365,008 | 365,008 | 27 |
| 2007/08/24 | 355,008 | 370,000 | 352,000 | 370,000 | 18 |
| 2007/08/23 | 355,008 | 364,000 | 350,000 | 352,000 | 17 |
| 2007/08/22 | 350,000 | 350,000 | 340,000 | 340,000 | 9 |
| 2007/08/21 | 345,008 | 350,000 | 341,008 | 350,000 | 19 |
| 2007/08/20 | 343,008 | 345,008 | 334,000 | 344,000 | 26 |
| 2007/08/17 | 355,008 | 355,008 | 333,008 | 334,000 | 69 |
| 2007/08/16 | 367,008 | 367,008 | 352,000 | 354,000 | 34 |
| 2007/08/15 | 386,000 | 386,000 | 372,000 | 372,000 | 17 |
| 2007/08/14 | 390,000 | 391,008 | 380,000 | 385,008 | 16 |
| 2007/08/13 | 390,000 | 390,000 | 385,008 | 385,008 | 70 |
| 2007/08/10 | 386,000 | 395,008 | 372,000 | 394,000 | 111 |
| 2007/08/09 | 387,008 | 391,008 | 370,000 | 391,008 | 71 |
| 2007/08/08 | 390,000 | 398,000 | 382,000 | 391,008 | 125 |
| 2007/08/07 | 397,008 | 400,000 | 394,000 | 399,008 | 41 |
| 2007/08/06 | 392,000 | 398,000 | 392,000 | 397,008 | 14 |
| 2007/08/03 | 395,008 | 400,000 | 395,008 | 396,000 | 21 |
| 2007/08/02 | 398,000 | 398,000 | 387,008 | 388,000 | 12 |
| 2007/08/01 | 398,000 | 400,000 | 390,000 | 398,000 | 69 |
| 2007/07/31 | 398,000 | 398,000 | 390,000 | 397,008 | 37 |
| 2007/07/30 | 385,008 | 398,000 | 385,008 | 395,008 | 78 |
| 2007/07/27 | 376,000 | 381,008 | 371,008 | 375,008 | 72 |
| 2007/07/26 | 365,008 | 386,000 | 365,008 | 386,000 | 80 |
| 2007/07/25 | 359,008 | 364,000 | 359,008 | 363,008 | 27 |
| 2007/07/24 | 356,000 | 364,000 | 353,008 | 357,008 | 76 |
| 2007/07/23 | 348,000 | 355,008 | 348,000 | 355,008 | 37 |
| 2007/07/20 | 355,008 | 355,008 | 347,008 | 348,000 | 89 |
| 2007/07/19 | 354,000 | 355,008 | 349,008 | 349,008 | 11 |
| 2007/07/18 | 354,000 | 361,008 | 354,000 | 356,000 | 22 |
| 2007/07/17 | 356,000 | 361,008 | 348,000 | 361,008 | 21 |
| 2007/07/13 | 350,000 | 361,008 | 342,000 | 361,008 | 35 |
| 2007/07/12 | 357,008 | 357,008 | 336,000 | 347,008 | 24 |
| 2007/07/11 | 356,000 | 360,000 | 354,000 | 357,008 | 25 |
| 2007/07/10 | 348,000 | 357,008 | 348,000 | 357,008 | 13 |
| 2007/07/09 | 351,008 | 359,008 | 350,000 | 356,000 | 26 |
| 2007/07/06 | 346,000 | 351,008 | 341,008 | 350,000 | 37 |
| 2007/07/05 | 349,008 | 351,008 | 339,008 | 351,008 | 74 |
| 2007/07/04 | 343,008 | 343,008 | 334,000 | 340,000 | 13 |
| 2007/07/03 | 345,008 | 350,000 | 338,000 | 344,000 | 35 |
| 2007/07/02 | 345,008 | 351,008 | 345,008 | 345,008 | 31 |
| 2007/06/29 | 346,000 | 346,000 | 338,000 | 346,000 | 60 |
| 2007/06/28 | 352,000 | 353,008 | 346,000 | 348,000 | 35 |
| 2007/06/27 | 351,008 | 356,000 | 345,008 | 352,000 | 57 |
| 2007/06/26 | 368,000 | 368,000 | 353,008 | 356,000 | 27 |
| 2007/06/25 | 361,008 | 367,008 | 352,000 | 365,008 | 38 |
| 2007/06/22 | 364,000 | 366,000 | 359,008 | 362,000 | 26 |
| 2007/06/21 | 366,000 | 368,000 | 363,008 | 363,008 | 26 |
| 2007/06/20 | 376,000 | 376,000 | 368,000 | 376,000 | 37 |
| 2007/06/19 | 377,008 | 377,008 | 365,008 | 370,000 | 33 |
| 2007/06/18 | 373,008 | 378,000 | 368,000 | 376,000 | 148 |
| 2007/06/15 | 368,000 | 368,000 | 352,000 | 368,000 | 55 |
| 2007/06/14 | 350,000 | 360,000 | 344,000 | 360,000 | 26 |
| 2007/06/13 | 350,000 | 352,000 | 350,000 | 350,000 | 12 |
| 2007/06/12 | 355,008 | 360,000 | 355,008 | 360,000 | 32 |
| 2007/06/11 | 366,000 | 371,008 | 355,008 | 355,008 | 30 |
| 2007/06/08 | 372,000 | 375,008 | 362,000 | 375,008 | 24 |
| 2007/06/07 | 371,008 | 376,000 | 365,008 | 376,000 | 27 |
| 2007/06/06 | 373,008 | 377,008 | 370,000 | 376,000 | 34 |
| 2007/06/05 | 369,008 | 372,000 | 362,000 | 370,000 | 9 |
| 2007/06/04 | 366,000 | 378,000 | 364,000 | 370,000 | 56 |
| 2007/06/01 | 365,008 | 378,000 | 365,008 | 375,008 | 31 |
| 2007/05/31 | 355,008 | 368,000 | 354,000 | 365,008 | 72 |
| 2007/05/30 | 348,000 | 370,000 | 347,008 | 358,000 | 31 |
| 2007/05/29 | 351,008 | 354,000 | 345,008 | 353,008 | 29 |
| 2007/05/28 | 360,000 | 380,000 | 350,000 | 354,000 | 76 |
| 2007/05/25 | 363,008 | 363,008 | 350,000 | 360,000 | 25 |
| 2007/05/24 | 337,008 | 370,000 | 337,008 | 365,008 | 142 |
| 2007/05/23 | 318,000 | 340,000 | 318,000 | 337,008 | 64 |
| 2007/05/22 | 313,008 | 320,000 | 310,000 | 316,000 | 42 |
| 2007/05/21 | 320,000 | 320,000 | 310,000 | 311,008 | 139 |
| 2007/05/18 | 322,000 | 322,000 | 300,000 | 317,008 | 200 |
| 2007/05/17 | 325,008 | 327,008 | 320,000 | 325,008 | 64 |
| 2007/05/16 | 325,008 | 326,000 | 316,000 | 325,008 | 27 |
| 2007/05/15 | 336,000 | 341,008 | 326,000 | 328,000 | 48 |
| 2007/05/14 | 359,008 | 359,008 | 340,000 | 341,008 | 26 |
| 2007/05/11 | 353,008 | 385,008 | 350,000 | 360,000 | 238 |
| 2007/05/10 | 355,008 | 355,008 | 340,000 | 348,000 | 67 |
| 2007/05/09 | 378,000 | 378,000 | 355,008 | 365,008 | 30 |
| 2007/05/08 | 381,008 | 386,000 | 370,000 | 380,000 | 67 |
| 2007/05/07 | 364,000 | 388,000 | 364,000 | 386,000 | 134 |
| 2007/05/02 | 351,008 | 357,008 | 349,008 | 357,008 | 102 |
| 2007/05/01 | 351,008 | 359,008 | 350,000 | 356,000 | 167 |
| 2007/04/27 | 328,000 | 345,008 | 328,000 | 345,008 | 157 |
| 2007/04/26 | 319,008 | 325,008 | 310,000 | 316,000 | 66 |
| 2007/04/25 | 321,008 | 323,008 | 316,000 | 320,000 | 39 |
| 2007/04/24 | 320,000 | 325,008 | 313,008 | 320,000 | 100 |
| 2007/04/23 | 329,008 | 330,000 | 320,000 | 326,000 | 121 |
| 2007/04/20 | 334,000 | 337,008 | 331,008 | 332,000 | 103 |
| 2007/04/19 | 333,008 | 338,000 | 319,008 | 333,008 | 96 |
| 2007/04/18 | 352,000 | 352,000 | 338,000 | 338,000 | 77 |
| 2007/04/17 | 363,008 | 363,008 | 354,000 | 355,008 | 42 |
| 2007/04/16 | 368,000 | 373,008 | 360,000 | 364,000 | 51 |
| 2007/04/13 | 370,000 | 371,008 | 363,008 | 366,000 | 53 |
| 2007/04/12 | 378,000 | 378,000 | 370,000 | 370,000 | 19 |
| 2007/04/11 | 383,008 | 383,008 | 378,000 | 380,000 | 37 |
| 2007/04/10 | 384,000 | 390,000 | 384,000 | 384,000 | 56 |
| 2007/04/09 | 386,000 | 391,008 | 384,000 | 384,000 | 64 |
| 2007/04/06 | 403,008 | 404,000 | 390,000 | 390,000 | 28 |
| 2007/04/05 | 400,000 | 404,000 | 398,000 | 404,000 | 36 |
| 2007/04/04 | 400,000 | 401,008 | 400,000 | 400,000 | 17 |
| 2007/04/03 | 420,000 | 420,000 | 410,000 | 410,000 | 132 |
| 2007/04/02 | 421,008 | 421,008 | 414,000 | 414,000 | 177 |
| 2007/03/30 | 410,000 | 418,000 | 408,000 | 418,000 | 67 |
| 2007/03/29 | 410,000 | 413,008 | 406,000 | 410,000 | 66 |
| 2007/03/28 | 400,000 | 417,008 | 400,000 | 414,000 | 105 |
| 2007/03/27 | 400,000 | 400,000 | 391,008 | 391,008 | 28 |
| 2007/03/26 | 405,008 | 405,008 | 395,008 | 402,000 | 19 |
| 2007/03/23 | 388,000 | 400,000 | 388,000 | 395,008 | 44 |
| 2007/03/22 | 400,000 | 400,000 | 385,008 | 388,000 | 85 |
| 2007/03/20 | 413,008 | 413,008 | 405,008 | 405,008 | 49 |
| 2007/03/19 | 424,000 | 424,000 | 408,000 | 408,000 | 89 |
| 2007/03/16 | 425,008 | 426,000 | 416,000 | 424,000 | 306 |
| 2007/03/15 | 422,000 | 422,000 | 420,000 | 420,000 | 112 |
| 2007/03/14 | 423,008 | 425,008 | 420,000 | 425,008 | 733 |
| 2007/03/13 | 430,000 | 430,000 | 427,008 | 428,000 | 26 |
| 2007/03/12 | 435,008 | 435,008 | 429,008 | 432,000 | 47 |
| 2007/03/09 | 435,008 | 435,008 | 430,000 | 430,000 | 100 |
| 2007/03/08 | 431,008 | 440,000 | 430,000 | 430,000 | 105 |
| 2007/03/07 | 431,008 | 438,000 | 428,000 | 432,000 | 107 |
| 2007/03/06 | 430,000 | 430,000 | 405,008 | 428,000 | 253 |
| 2007/03/05 | 428,000 | 436,000 | 410,000 | 430,000 | 292 |
| 2007/03/02 | 426,000 | 428,000 | 415,008 | 427,008 | 176 |
| 2007/03/01 | 431,008 | 431,008 | 429,008 | 431,008 | 163 |
| 2007/02/28 | 400,000 | 436,000 | 400,000 | 436,000 | 191 |
| 2007/02/27 | 430,000 | 431,008 | 423,008 | 430,000 | 100 |
| 2007/02/26 | 431,008 | 431,008 | 430,000 | 430,000 | 37 |
| 2007/02/23 | 430,000 | 435,008 | 430,000 | 430,000 | 102 |
| 2007/02/22 | 434,000 | 439,008 | 425,008 | 439,008 | 432 |
| 2007/02/21 | 434,000 | 439,008 | 430,000 | 439,008 | 46 |
| 2007/02/20 | 429,008 | 440,000 | 429,008 | 433,008 | 234 |
| 2007/02/19 | 400,000 | 421,008 | 400,000 | 420,000 | 198 |
| 2007/02/16 | 394,000 | 410,000 | 393,008 | 393,008 | 49 |
| 2007/02/15 | 405,008 | 406,000 | 367,008 | 394,000 | 82 |
| 2007/02/14 | 419,008 | 419,008 | 400,000 | 400,000 | 38 |
| 2007/02/13 | 415,008 | 415,008 | 408,000 | 409,008 | 21 |
| 2007/02/09 | 405,008 | 409,008 | 393,008 | 401,008 | 62 |
| 2007/02/08 | 417,008 | 418,000 | 410,000 | 410,000 | 20 |
| 2007/02/07 | 417,008 | 420,000 | 416,000 | 420,000 | 21 |
| 2007/02/06 | 427,008 | 427,008 | 414,000 | 422,000 | 74 |
| 2007/02/05 | 432,000 | 433,008 | 425,008 | 425,008 | 52 |
| 2007/02/02 | 436,000 | 448,000 | 432,000 | 437,008 | 93 |
| 2007/02/01 | 417,008 | 432,000 | 417,008 | 431,008 | 78 |
| 2007/01/31 | 412,000 | 417,008 | 409,008 | 417,008 | 25 |
| 2007/01/30 | 412,000 | 421,008 | 407,008 | 410,000 | 42 |
| 2007/01/29 | 415,008 | 415,008 | 408,000 | 412,000 | 22 |
| 2007/01/26 | 409,008 | 417,008 | 406,000 | 417,008 | 18 |
| 2007/01/25 | 409,008 | 421,008 | 405,008 | 405,008 | 74 |
| 2007/01/24 | 420,000 | 420,000 | 400,000 | 409,008 | 70 |
| 2007/01/23 | 418,000 | 418,000 | 408,000 | 416,000 | 48 |
| 2007/01/22 | 423,008 | 429,008 | 416,000 | 420,000 | 99 |
| 2007/01/19 | 410,000 | 423,008 | 400,000 | 423,008 | 277 |
| 2007/01/18 | 389,008 | 407,008 | 380,000 | 396,000 | 254 |
| 2007/01/17 | 376,000 | 393,008 | 375,008 | 383,008 | 83 |
| 2007/01/16 | 370,000 | 375,008 | 362,000 | 375,008 | 25 |
| 2007/01/15 | 360,000 | 380,000 | 360,000 | 370,000 | 35 |
| 2007/01/12 | 361,008 | 362,000 | 356,000 | 361,008 | 87 |
| 2007/01/11 | 370,000 | 373,008 | 364,000 | 366,000 | 74 |
| 2007/01/10 | 384,000 | 384,000 | 370,000 | 371,008 | 30 |
| 2007/01/09 | 376,000 | 383,008 | 373,008 | 383,008 | 43 |
| 2007/01/05 | 382,000 | 396,000 | 379,008 | 379,008 | 69 |
| 2007/01/04 | 379,008 | 382,000 | 375,008 | 382,000 | 8 |