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 |
|---|---|---|---|---|---|
| 2008/12/30 | 152,000 | 154,800 | 151,104 | 154,800 | 26 |
| 2008/12/29 | 156,000 | 156,000 | 152,000 | 155,008 | 5 |
| 2008/12/26 | 156,896 | 156,896 | 150,000 | 155,504 | 53 |
| 2008/12/25 | 160,208 | 160,208 | 153,504 | 156,896 | 45 |
| 2008/12/24 | 161,504 | 161,504 | 157,200 | 160,000 | 24 |
| 2008/12/22 | 161,200 | 168,496 | 161,200 | 161,504 | 35 |
| 2008/12/19 | 168,000 | 168,000 | 161,200 | 161,200 | 23 |
| 2008/12/18 | 170,096 | 174,000 | 170,000 | 170,000 | 64 |
| 2008/12/17 | 170,000 | 172,000 | 167,008 | 170,000 | 52 |
| 2008/12/16 | 176,000 | 176,000 | 169,008 | 172,000 | 40 |
| 2008/12/15 | 175,008 | 179,008 | 173,008 | 175,008 | 66 |
| 2008/12/12 | 172,608 | 174,000 | 172,608 | 172,800 | 41 |
| 2008/12/11 | 175,008 | 175,008 | 170,000 | 172,608 | 27 |
| 2008/12/10 | 175,008 | 175,008 | 167,008 | 175,008 | 55 |
| 2008/12/09 | 184,896 | 184,896 | 172,000 | 175,008 | 72 |
| 2008/12/08 | 160,208 | 179,008 | 160,000 | 178,896 | 79 |
| 2008/12/05 | 160,000 | 160,096 | 160,000 | 160,096 | 22 |
| 2008/12/04 | 155,600 | 169,008 | 155,600 | 160,000 | 54 |
| 2008/12/03 | 155,504 | 155,504 | 155,104 | 155,504 | 20 |
| 2008/12/02 | 158,896 | 158,896 | 153,008 | 155,504 | 35 |
| 2008/12/01 | 160,000 | 160,000 | 159,504 | 159,504 | 15 |
| 2008/11/28 | 157,008 | 160,000 | 156,000 | 160,000 | 31 |
| 2008/11/27 | 167,008 | 167,008 | 160,000 | 160,000 | 51 |
| 2008/11/26 | 172,000 | 172,000 | 165,008 | 167,008 | 47 |
| 2008/11/25 | 170,000 | 170,000 | 170,000 | 170,000 | 17 |
| 2008/11/21 | 170,000 | 170,000 | 167,008 | 170,000 | 56 |
| 2008/11/20 | 167,008 | 170,000 | 165,008 | 170,000 | 41 |
| 2008/11/19 | 167,504 | 167,504 | 158,496 | 167,008 | 49 |
| 2008/11/18 | 170,400 | 170,496 | 170,000 | 170,496 | 36 |
| 2008/11/17 | 170,496 | 170,496 | 167,504 | 170,496 | 43 |
| 2008/11/14 | 176,304 | 182,000 | 170,496 | 170,496 | 89 |
| 2008/11/13 | 175,808 | 176,304 | 173,008 | 176,304 | 62 |
| 2008/11/12 | 173,200 | 183,008 | 173,200 | 176,000 | 149 |
| 2008/11/11 | 161,008 | 183,008 | 161,008 | 176,000 | 215 |
| 2008/11/10 | 154,000 | 166,000 | 154,000 | 161,008 | 120 |
| 2008/11/07 | 140,000 | 150,000 | 140,000 | 149,008 | 158 |
| 2008/11/06 | 139,808 | 140,096 | 132,000 | 140,000 | 52 |
| 2008/11/05 | 129,696 | 140,000 | 129,696 | 140,000 | 143 |
| 2008/11/04 | 124,000 | 129,008 | 121,008 | 127,808 | 138 |
| 2008/10/31 | 110,704 | 125,504 | 108,000 | 125,408 | 104 |
| 2008/10/30 | 106,000 | 112,096 | 105,008 | 110,704 | 156 |
| 2008/10/29 | 100,000 | 100,000 | 96,896 | 100,000 | 350 |
| 2008/10/28 | 89,808 | 90,208 | 86,800 | 90,000 | 38 |
| 2008/10/27 | 96,000 | 97,296 | 89,808 | 90,800 | 89 |
| 2008/10/24 | 99,200 | 100,000 | 96,000 | 97,008 | 55 |
| 2008/10/23 | 100,896 | 103,008 | 98,800 | 98,800 | 73 |
| 2008/10/22 | 108,000 | 108,000 | 103,200 | 103,200 | 39 |
| 2008/10/21 | 114,304 | 115,008 | 109,504 | 109,504 | 103 |
| 2008/10/20 | 110,496 | 112,496 | 109,904 | 112,304 | 39 |
| 2008/10/17 | 116,896 | 116,896 | 108,496 | 108,496 | 37 |
| 2008/10/16 | 110,000 | 114,000 | 107,008 | 109,008 | 21 |
| 2008/10/15 | 120,000 | 122,896 | 112,000 | 122,896 | 38 |
| 2008/10/14 | 122,000 | 127,008 | 117,008 | 120,000 | 139 |
| 2008/10/10 | 112,000 | 116,000 | 101,504 | 116,000 | 70 |
| 2008/10/09 | 124,000 | 124,000 | 113,008 | 118,000 | 50 |
| 2008/10/08 | 103,504 | 122,000 | 100,096 | 122,000 | 166 |
| 2008/10/07 | 120,000 | 123,008 | 112,000 | 115,504 | 72 |
| 2008/10/06 | 135,008 | 135,008 | 129,008 | 132,000 | 49 |
| 2008/10/03 | 140,896 | 140,896 | 135,008 | 136,496 | 48 |
| 2008/10/02 | 147,104 | 147,200 | 145,008 | 146,896 | 14 |
| 2008/10/01 | 148,000 | 150,000 | 143,008 | 147,008 | 25 |
| 2008/09/30 | 137,008 | 151,008 | 136,000 | 147,008 | 141 |
| 2008/09/29 | 155,008 | 155,008 | 141,104 | 141,104 | 35 |
| 2008/09/26 | 160,000 | 163,008 | 155,104 | 155,200 | 28 |
| 2008/09/25 | 157,504 | 157,504 | 154,208 | 157,504 | 18 |
| 2008/09/24 | 161,008 | 162,000 | 155,200 | 157,504 | 58 |
| 2008/09/22 | 163,008 | 167,008 | 160,000 | 162,096 | 125 |
| 2008/09/19 | 179,008 | 179,008 | 178,000 | 178,000 | 7 |
| 2008/09/18 | 167,008 | 180,000 | 164,096 | 178,000 | 91 |
| 2008/09/17 | 159,008 | 176,000 | 159,008 | 176,000 | 65 |
| 2008/09/16 | 158,000 | 165,008 | 153,008 | 153,008 | 70 |
| 2008/09/12 | 163,008 | 163,008 | 162,000 | 163,008 | 10 |
| 2008/09/11 | 161,504 | 162,000 | 161,008 | 162,000 | 7 |
| 2008/09/10 | 160,000 | 162,496 | 160,000 | 161,504 | 34 |
| 2008/09/09 | 165,008 | 165,008 | 155,008 | 162,496 | 24 |
| 2008/09/08 | 164,608 | 166,000 | 164,608 | 165,104 | 10 |
| 2008/09/05 | 162,096 | 165,008 | 155,200 | 164,496 | 37 |
| 2008/09/04 | 170,000 | 171,008 | 168,000 | 168,000 | 21 |
| 2008/09/03 | 180,000 | 180,000 | 168,000 | 168,000 | 25 |
| 2008/09/02 | 167,600 | 174,496 | 167,504 | 174,400 | 20 |
| 2008/09/01 | 169,008 | 169,008 | 165,200 | 168,000 | 16 |
| 2008/08/29 | 163,408 | 168,000 | 163,296 | 168,000 | 8 |
| 2008/08/28 | 163,904 | 170,000 | 162,208 | 163,200 | 20 |
| 2008/08/27 | 163,504 | 163,504 | 160,000 | 162,000 | 46 |
| 2008/08/26 | 161,408 | 162,000 | 161,008 | 161,008 | 6 |
| 2008/08/25 | 160,000 | 160,896 | 158,096 | 158,096 | 41 |
| 2008/08/22 | 165,008 | 165,008 | 158,000 | 160,000 | 42 |
| 2008/08/21 | 165,008 | 172,000 | 165,008 | 165,008 | 29 |
| 2008/08/20 | 160,000 | 165,008 | 159,008 | 163,008 | 30 |
| 2008/08/19 | 168,000 | 168,000 | 161,008 | 161,008 | 50 |
| 2008/08/18 | 171,008 | 171,008 | 168,000 | 168,000 | 9 |
| 2008/08/15 | 170,496 | 171,504 | 169,008 | 171,008 | 24 |
| 2008/08/14 | 175,008 | 178,000 | 171,504 | 171,504 | 18 |
| 2008/08/13 | 171,200 | 178,000 | 170,000 | 178,000 | 37 |
| 2008/08/12 | 179,008 | 179,408 | 178,000 | 178,000 | 10 |
| 2008/08/11 | 179,808 | 179,808 | 179,008 | 179,008 | 9 |
| 2008/08/08 | 175,008 | 180,000 | 175,008 | 180,000 | 12 |
| 2008/08/07 | 189,008 | 189,008 | 178,000 | 179,008 | 30 |
| 2008/08/06 | 187,200 | 193,008 | 187,200 | 190,000 | 124 |
| 2008/08/05 | 193,008 | 193,008 | 185,008 | 187,008 | 48 |
| 2008/08/04 | 195,904 | 196,000 | 189,008 | 194,496 | 15 |
| 2008/08/01 | 190,896 | 196,208 | 188,000 | 196,208 | 69 |
| 2008/07/31 | 197,904 | 198,000 | 187,008 | 192,000 | 113 |
| 2008/07/30 | 201,104 | 203,808 | 199,504 | 201,904 | 68 |
| 2008/07/29 | 198,000 | 200,000 | 196,000 | 198,096 | 37 |
| 2008/07/28 | 195,008 | 200,000 | 192,000 | 198,000 | 72 |
| 2008/07/25 | 190,000 | 196,800 | 190,000 | 194,000 | 34 |
| 2008/07/24 | 201,904 | 204,000 | 193,008 | 200,000 | 139 |
| 2008/07/23 | 183,008 | 210,000 | 183,008 | 209,904 | 166 |
| 2008/07/22 | 180,000 | 180,496 | 176,000 | 180,000 | 27 |
| 2008/07/18 | 178,000 | 180,000 | 175,008 | 178,000 | 30 |
| 2008/07/17 | 170,000 | 174,000 | 170,000 | 173,008 | 31 |
| 2008/07/16 | 160,000 | 165,008 | 160,000 | 165,008 | 27 |
| 2008/07/15 | 168,000 | 168,000 | 163,008 | 163,008 | 28 |
| 2008/07/14 | 167,008 | 169,008 | 162,000 | 168,000 | 70 |
| 2008/07/11 | 170,000 | 172,000 | 167,008 | 170,000 | 55 |
| 2008/07/10 | 175,008 | 177,008 | 172,000 | 172,000 | 42 |
| 2008/07/09 | 176,000 | 178,000 | 171,008 | 172,000 | 49 |
| 2008/07/08 | 184,000 | 184,000 | 177,008 | 177,008 | 26 |
| 2008/07/07 | 176,000 | 178,000 | 176,000 | 178,000 | 12 |
| 2008/07/04 | 178,000 | 183,008 | 173,008 | 175,008 | 60 |
| 2008/07/03 | 178,000 | 181,008 | 178,000 | 180,000 | 17 |
| 2008/07/02 | 183,008 | 186,000 | 180,000 | 181,008 | 43 |
| 2008/07/01 | 180,000 | 186,000 | 180,000 | 186,000 | 38 |
| 2008/06/30 | 189,008 | 189,008 | 181,008 | 183,008 | 43 |
| 2008/06/27 | 189,008 | 191,008 | 184,000 | 191,008 | 133 |
| 2008/06/26 | 198,000 | 198,000 | 194,000 | 195,008 | 28 |
| 2008/06/25 | 196,000 | 198,000 | 193,008 | 198,000 | 54 |
| 2008/06/24 | 200,000 | 201,008 | 194,000 | 199,008 | 66 |
| 2008/06/23 | 196,000 | 199,008 | 195,008 | 199,008 | 72 |
| 2008/06/20 | 213,008 | 213,008 | 199,008 | 200,000 | 121 |
| 2008/06/19 | 218,000 | 218,000 | 210,000 | 211,008 | 89 |
| 2008/06/18 | 199,008 | 222,000 | 199,008 | 222,000 | 190 |
| 2008/06/17 | 197,008 | 202,000 | 195,008 | 199,008 | 58 |
| 2008/06/16 | 202,000 | 202,000 | 193,008 | 194,000 | 114 |
| 2008/06/13 | 210,000 | 210,000 | 201,008 | 202,000 | 83 |
| 2008/06/12 | 201,008 | 213,008 | 201,008 | 206,000 | 95 |
| 2008/06/11 | 206,000 | 211,008 | 197,008 | 208,000 | 198 |
| 2008/06/10 | 228,000 | 228,000 | 213,008 | 213,008 | 187 |
| 2008/06/09 | 222,000 | 227,008 | 217,008 | 224,000 | 242 |
| 2008/06/06 | 227,008 | 238,000 | 224,000 | 234,000 | 674 |
| 2008/06/05 | 218,000 | 224,000 | 214,000 | 220,000 | 110 |
| 2008/06/04 | 221,008 | 224,000 | 217,008 | 218,000 | 159 |
| 2008/06/03 | 220,000 | 226,000 | 215,008 | 219,008 | 155 |
| 2008/06/02 | 223,008 | 223,008 | 219,008 | 223,008 | 83 |
| 2008/05/30 | 228,000 | 230,000 | 214,000 | 226,000 | 316 |
| 2008/05/29 | 219,008 | 232,000 | 216,000 | 229,008 | 450 |
| 2008/05/28 | 207,008 | 217,008 | 206,000 | 213,008 | 155 |
| 2008/05/27 | 204,000 | 207,008 | 203,008 | 205,008 | 86 |
| 2008/05/26 | 213,008 | 215,008 | 206,000 | 207,008 | 83 |
| 2008/05/23 | 211,008 | 215,008 | 208,000 | 215,008 | 57 |
| 2008/05/22 | 215,008 | 215,008 | 212,000 | 212,000 | 68 |
| 2008/05/21 | 218,000 | 219,008 | 215,008 | 218,000 | 156 |
| 2008/05/20 | 224,000 | 224,000 | 219,008 | 220,000 | 153 |
| 2008/05/19 | 220,000 | 228,000 | 215,008 | 226,000 | 313 |
| 2008/05/16 | 213,008 | 222,000 | 211,008 | 219,008 | 122 |
| 2008/05/15 | 215,008 | 223,008 | 210,000 | 212,000 | 168 |
| 2008/05/14 | 214,000 | 220,000 | 209,008 | 216,000 | 195 |
| 2008/05/13 | 204,000 | 225,008 | 199,008 | 218,000 | 590 |
| 2008/05/12 | 194,000 | 200,000 | 191,008 | 200,000 | 100 |
| 2008/05/09 | 206,000 | 208,000 | 194,000 | 194,000 | 373 |
| 2008/05/08 | 185,008 | 205,008 | 182,000 | 202,000 | 805 |
| 2008/05/07 | 181,008 | 185,008 | 180,000 | 185,008 | 184 |
| 2008/05/02 | 176,000 | 178,000 | 175,008 | 176,000 | 85 |
| 2008/05/01 | 183,008 | 183,008 | 175,008 | 176,000 | 169 |
| 2008/04/30 | 187,008 | 188,000 | 182,000 | 182,000 | 188 |
| 2008/04/28 | 186,000 | 189,008 | 175,008 | 186,000 | 446 |
| 2008/04/25 | 196,000 | 196,000 | 189,008 | 189,008 | 350 |
| 2008/04/24 | 198,000 | 199,008 | 190,000 | 197,008 | 585 |
| 2008/04/23 | 179,008 | 193,008 | 177,008 | 192,000 | 690 |
| 2008/04/22 | 173,008 | 183,008 | 171,008 | 182,000 | 310 |
| 2008/04/21 | 183,008 | 183,008 | 175,008 | 177,008 | 225 |
| 2008/04/18 | 179,008 | 180,000 | 172,000 | 180,000 | 239 |
| 2008/04/17 | 186,000 | 192,000 | 179,008 | 179,008 | 1,465 |
| 2008/04/16 | 170,000 | 181,008 | 167,008 | 178,000 | 737 |
| 2008/04/15 | 163,008 | 169,008 | 163,008 | 169,008 | 241 |
| 2008/04/14 | 168,000 | 169,008 | 162,000 | 163,008 | 397 |
| 2008/04/11 | 173,008 | 174,000 | 168,000 | 171,008 | 888 |
| 2008/04/10 | 163,008 | 173,008 | 160,000 | 172,000 | 849 |
| 2008/04/09 | 150,000 | 162,000 | 148,000 | 161,008 | 337 |
| 2008/04/08 | 147,008 | 154,000 | 145,008 | 153,008 | 118 |
| 2008/04/07 | 144,000 | 145,008 | 142,000 | 145,008 | 36 |
| 2008/04/04 | 147,008 | 149,008 | 145,008 | 145,008 | 41 |
| 2008/04/03 | 146,000 | 150,000 | 145,008 | 149,008 | 55 |
| 2008/04/02 | 151,008 | 151,008 | 145,008 | 146,000 | 52 |
| 2008/04/01 | 152,000 | 152,000 | 146,000 | 149,008 | 48 |
| 2008/03/31 | 153,008 | 165,008 | 147,008 | 152,000 | 70 |
| 2008/03/28 | 145,008 | 157,008 | 145,008 | 152,000 | 128 |
| 2008/03/27 | 146,000 | 148,000 | 144,000 | 146,000 | 36 |
| 2008/03/26 | 146,000 | 163,008 | 143,008 | 148,000 | 80 |
| 2008/03/25 | 150,000 | 158,000 | 149,008 | 149,008 | 77 |
| 2008/03/24 | 137,008 | 155,008 | 137,008 | 155,008 | 75 |
| 2008/03/21 | 147,008 | 153,008 | 146,000 | 147,008 | 38 |
| 2008/03/19 | 147,008 | 155,008 | 147,008 | 148,000 | 50 |
| 2008/03/18 | 165,008 | 166,000 | 148,000 | 150,000 | 60 |
| 2008/03/17 | 168,000 | 168,000 | 166,000 | 166,000 | 547 |
| 2008/03/14 | 166,000 | 168,000 | 164,000 | 166,000 | 897 |
| 2008/03/13 | 168,000 | 173,008 | 168,000 | 169,008 | 239 |
| 2008/03/12 | 171,008 | 173,008 | 168,000 | 171,008 | 12 |
| 2008/03/11 | 166,000 | 168,000 | 166,000 | 168,000 | 12 |
| 2008/03/10 | 172,000 | 172,000 | 164,000 | 165,008 | 18 |
| 2008/03/07 | 171,008 | 173,008 | 169,008 | 170,000 | 21 |
| 2008/03/06 | 175,008 | 176,000 | 173,008 | 175,008 | 49 |
| 2008/03/05 | 179,008 | 179,008 | 176,000 | 178,000 | 4 |
| 2008/03/04 | 179,008 | 180,000 | 175,008 | 175,008 | 51 |
| 2008/03/03 | 189,008 | 189,008 | 178,000 | 178,000 | 66 |
| 2008/02/29 | 193,008 | 193,008 | 188,000 | 190,000 | 13 |
| 2008/02/28 | 191,008 | 194,000 | 187,008 | 187,008 | 46 |
| 2008/02/27 | 197,008 | 197,008 | 194,000 | 194,000 | 19 |
| 2008/02/26 | 210,000 | 210,000 | 195,008 | 195,008 | 52 |
| 2008/02/25 | 200,000 | 208,000 | 200,000 | 208,000 | 6 |
| 2008/02/22 | 198,000 | 204,000 | 195,008 | 204,000 | 14 |
| 2008/02/21 | 206,000 | 206,000 | 204,000 | 206,000 | 28 |
| 2008/02/20 | 210,000 | 210,000 | 207,008 | 210,000 | 8 |
| 2008/02/19 | 218,000 | 218,000 | 215,008 | 215,008 | 13 |
| 2008/02/18 | 206,000 | 222,000 | 206,000 | 218,000 | 36 |
| 2008/02/15 | 183,008 | 202,000 | 182,000 | 196,000 | 43 |
| 2008/02/14 | 200,000 | 200,000 | 186,000 | 186,000 | 33 |
| 2008/02/13 | 185,008 | 189,008 | 173,008 | 182,000 | 41 |
| 2008/02/12 | 190,000 | 190,000 | 183,008 | 185,008 | 37 |
| 2008/02/08 | 213,008 | 217,008 | 196,000 | 204,000 | 32 |
| 2008/02/07 | 228,000 | 232,000 | 228,000 | 231,008 | 42 |
| 2008/02/06 | 218,000 | 232,000 | 216,000 | 232,000 | 62 |
| 2008/02/05 | 211,008 | 220,000 | 211,008 | 220,000 | 28 |
| 2008/02/04 | 216,000 | 218,000 | 216,000 | 218,000 | 2 |
| 2008/02/01 | 211,008 | 215,008 | 208,000 | 208,000 | 33 |
| 2008/01/31 | 205,008 | 214,000 | 203,008 | 214,000 | 21 |
| 2008/01/30 | 211,008 | 211,008 | 202,000 | 205,008 | 46 |
| 2008/01/29 | 200,000 | 225,008 | 200,000 | 219,008 | 35 |
| 2008/01/28 | 195,008 | 198,000 | 195,008 | 197,008 | 14 |
| 2008/01/25 | 190,000 | 195,008 | 190,000 | 195,008 | 11 |
| 2008/01/24 | 184,000 | 188,000 | 184,000 | 187,008 | 11 |
| 2008/01/23 | 191,008 | 195,008 | 186,000 | 186,000 | 25 |
| 2008/01/22 | 187,008 | 193,008 | 186,000 | 189,008 | 30 |
| 2008/01/21 | 193,008 | 193,008 | 188,000 | 188,000 | 28 |
| 2008/01/18 | 182,000 | 194,000 | 180,000 | 191,008 | 85 |
| 2008/01/17 | 192,000 | 196,000 | 181,008 | 189,008 | 71 |
| 2008/01/16 | 210,000 | 210,000 | 194,000 | 198,000 | 51 |
| 2008/01/15 | 235,008 | 235,008 | 209,008 | 214,000 | 82 |
| 2008/01/11 | 263,008 | 263,008 | 246,000 | 246,000 | 24 |
| 2008/01/10 | 268,000 | 268,000 | 259,008 | 259,008 | 43 |
| 2008/01/09 | 260,000 | 265,008 | 256,000 | 260,000 | 12 |
| 2008/01/08 | 273,008 | 277,008 | 273,008 | 277,008 | 2 |
| 2008/01/07 | 271,008 | 277,008 | 271,008 | 277,008 | 11 |
| 2008/01/04 | 291,008 | 298,000 | 291,008 | 294,000 | 7 |