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 |
|---|---|---|---|---|---|
| 2009/12/30 | 239,200 | 244,400 | 235,008 | 244,400 | 118 |
| 2009/12/29 | 246,800 | 246,800 | 238,000 | 239,200 | 121 |
| 2009/12/28 | 243,008 | 251,504 | 242,000 | 246,800 | 66 |
| 2009/12/25 | 250,800 | 253,904 | 241,104 | 247,504 | 145 |
| 2009/12/24 | 252,000 | 254,896 | 251,008 | 251,008 | 229 |
| 2009/12/22 | 254,000 | 256,000 | 250,000 | 252,000 | 287 |
| 2009/12/21 | 248,000 | 255,200 | 246,000 | 250,096 | 386 |
| 2009/12/18 | 237,104 | 248,000 | 235,504 | 245,008 | 244 |
| 2009/12/17 | 236,000 | 240,000 | 234,000 | 237,504 | 81 |
| 2009/12/16 | 240,000 | 240,000 | 229,008 | 236,608 | 89 |
| 2009/12/15 | 230,096 | 237,008 | 225,008 | 236,000 | 201 |
| 2009/12/14 | 225,008 | 225,104 | 221,504 | 225,008 | 200 |
| 2009/12/11 | 235,008 | 237,008 | 219,504 | 225,008 | 235 |
| 2009/12/10 | 237,600 | 237,600 | 230,000 | 232,000 | 155 |
| 2009/12/09 | 231,104 | 238,000 | 231,104 | 233,600 | 136 |
| 2009/12/08 | 234,800 | 240,496 | 230,000 | 230,304 | 232 |
| 2009/12/07 | 239,008 | 246,096 | 231,104 | 232,000 | 152 |
| 2009/12/04 | 240,000 | 245,008 | 230,704 | 235,008 | 174 |
| 2009/12/03 | 246,000 | 246,000 | 236,096 | 240,000 | 250 |
| 2009/12/02 | 248,896 | 251,504 | 241,200 | 245,008 | 112 |
| 2009/12/01 | 249,008 | 249,504 | 238,000 | 249,408 | 114 |
| 2009/11/30 | 234,000 | 250,000 | 234,000 | 250,000 | 83 |
| 2009/11/27 | 231,904 | 237,808 | 230,496 | 237,808 | 60 |
| 2009/11/26 | 225,008 | 241,296 | 220,208 | 239,904 | 142 |
| 2009/11/25 | 222,000 | 222,000 | 215,008 | 222,000 | 209 |
| 2009/11/24 | 234,896 | 236,496 | 224,304 | 224,496 | 188 |
| 2009/11/20 | 225,200 | 238,000 | 225,200 | 232,496 | 172 |
| 2009/11/19 | 224,000 | 233,008 | 219,296 | 224,000 | 241 |
| 2009/11/18 | 228,000 | 229,904 | 213,008 | 220,000 | 238 |
| 2009/11/17 | 231,008 | 234,208 | 220,000 | 225,008 | 353 |
| 2009/11/16 | 243,008 | 248,400 | 227,504 | 235,008 | 373 |
| 2009/11/13 | 265,808 | 265,808 | 250,000 | 250,000 | 254 |
| 2009/11/12 | 266,208 | 273,504 | 265,104 | 269,808 | 171 |
| 2009/11/11 | 265,008 | 274,000 | 265,008 | 270,000 | 524 |
| 2009/11/10 | 275,696 | 276,000 | 264,000 | 264,496 | 474 |
| 2009/11/09 | 271,504 | 271,504 | 263,008 | 263,696 | 137 |
| 2009/11/06 | 263,008 | 275,008 | 263,008 | 271,904 | 287 |
| 2009/11/05 | 243,008 | 269,008 | 240,000 | 263,808 | 399 |
| 2009/11/04 | 245,200 | 249,008 | 241,008 | 243,696 | 100 |
| 2009/11/02 | 251,904 | 256,000 | 240,304 | 246,000 | 187 |
| 2009/10/30 | 264,000 | 266,704 | 258,000 | 259,904 | 248 |
| 2009/10/29 | 253,008 | 261,600 | 253,008 | 260,000 | 104 |
| 2009/10/28 | 251,504 | 265,008 | 249,200 | 257,696 | 247 |
| 2009/10/27 | 256,000 | 259,008 | 248,496 | 253,008 | 269 |
| 2009/10/26 | 263,504 | 266,000 | 257,104 | 257,600 | 304 |
| 2009/10/23 | 272,800 | 277,808 | 256,000 | 260,704 | 420 |
| 2009/10/22 | 281,808 | 285,808 | 263,008 | 268,800 | 606 |
| 2009/10/21 | 295,008 | 295,904 | 285,200 | 285,808 | 321 |
| 2009/10/20 | 296,000 | 301,008 | 285,504 | 293,504 | 602 |
| 2009/10/19 | 286,000 | 295,008 | 280,496 | 293,504 | 433 |
| 2009/10/16 | 284,496 | 292,000 | 279,008 | 284,896 | 211 |
| 2009/10/15 | 291,808 | 292,896 | 283,504 | 283,600 | 216 |
| 2009/10/14 | 282,896 | 291,904 | 275,008 | 287,808 | 504 |
| 2009/10/13 | 266,000 | 291,008 | 264,000 | 282,000 | 542 |
| 2009/10/09 | 257,008 | 274,496 | 254,000 | 263,008 | 525 |
| 2009/10/08 | 266,704 | 267,008 | 259,104 | 259,104 | 229 |
| 2009/10/07 | 264,000 | 267,408 | 256,000 | 264,000 | 359 |
| 2009/10/06 | 248,000 | 262,496 | 248,000 | 260,000 | 345 |
| 2009/10/05 | 255,008 | 276,000 | 245,008 | 246,096 | 920 |
| 2009/10/02 | 250,096 | 256,000 | 246,496 | 247,008 | 365 |
| 2009/10/01 | 248,000 | 260,800 | 244,496 | 258,096 | 777 |
| 2009/09/30 | 247,008 | 250,496 | 244,000 | 246,608 | 490 |
| 2009/09/29 | 236,208 | 252,000 | 235,008 | 250,000 | 518 |
| 2009/09/28 | 230,000 | 231,200 | 224,000 | 228,208 | 242 |
| 2009/09/25 | 230,000 | 235,504 | 228,000 | 231,504 | 276 |
| 2009/09/24 | 221,696 | 229,504 | 218,496 | 228,096 | 314 |
| 2009/09/18 | 214,704 | 219,808 | 208,704 | 217,696 | 157 |
| 2009/09/17 | 223,696 | 228,000 | 214,608 | 214,608 | 175 |
| 2009/09/16 | 228,096 | 232,000 | 219,200 | 219,696 | 333 |
| 2009/09/15 | 213,504 | 228,096 | 213,504 | 224,096 | 552 |
| 2009/09/14 | 218,400 | 221,408 | 207,904 | 215,904 | 365 |
| 2009/09/11 | 199,904 | 218,000 | 197,104 | 217,104 | 447 |
| 2009/09/10 | 192,000 | 199,600 | 192,000 | 198,704 | 275 |
| 2009/09/09 | 191,200 | 191,808 | 189,008 | 191,296 | 81 |
| 2009/09/08 | 192,496 | 193,008 | 188,496 | 191,200 | 172 |
| 2009/09/07 | 195,008 | 196,496 | 191,008 | 192,496 | 153 |
| 2009/09/04 | 197,408 | 200,496 | 191,504 | 193,008 | 197 |
| 2009/09/03 | 195,104 | 200,000 | 193,008 | 197,296 | 188 |
| 2009/09/02 | 196,000 | 201,296 | 192,096 | 194,896 | 303 |
| 2009/09/01 | 191,008 | 205,008 | 189,808 | 200,000 | 357 |
| 2009/08/31 | 191,904 | 194,496 | 188,304 | 191,008 | 421 |
| 2009/08/28 | 190,896 | 192,496 | 190,896 | 191,008 | 50 |
| 2009/08/27 | 190,608 | 194,704 | 186,000 | 192,000 | 337 |
| 2009/08/26 | 193,904 | 194,304 | 189,808 | 191,008 | 160 |
| 2009/08/25 | 194,896 | 195,008 | 188,496 | 194,800 | 260 |
| 2009/08/24 | 195,008 | 196,000 | 190,096 | 196,000 | 124 |
| 2009/08/21 | 193,008 | 195,008 | 188,000 | 192,896 | 233 |
| 2009/08/20 | 191,600 | 195,504 | 191,008 | 194,000 | 170 |
| 2009/08/19 | 196,400 | 196,400 | 187,600 | 191,408 | 199 |
| 2009/08/18 | 188,304 | 197,408 | 185,200 | 193,600 | 288 |
| 2009/08/17 | 196,096 | 202,896 | 191,200 | 191,200 | 294 |
| 2009/08/14 | 207,904 | 210,896 | 199,008 | 200,096 | 349 |
| 2009/08/13 | 192,000 | 212,000 | 190,496 | 211,904 | 1,207 |
| 2009/08/12 | 185,904 | 193,408 | 185,904 | 191,008 | 306 |
| 2009/08/11 | 190,208 | 192,800 | 185,200 | 187,104 | 338 |
| 2009/08/10 | 193,504 | 194,208 | 190,304 | 191,008 | 268 |
| 2009/08/07 | 195,104 | 197,808 | 190,000 | 194,000 | 408 |
| 2009/08/06 | 193,104 | 197,808 | 191,296 | 195,104 | 360 |
| 2009/08/05 | 193,008 | 199,504 | 192,496 | 192,496 | 777 |
| 2009/08/04 | 198,896 | 203,504 | 188,496 | 191,104 | 951 |
| 2009/08/03 | 188,096 | 197,008 | 186,000 | 194,496 | 1,032 |
| 2009/07/31 | 189,696 | 192,000 | 183,008 | 185,104 | 445 |
| 2009/07/30 | 184,496 | 192,000 | 183,200 | 186,704 | 608 |
| 2009/07/29 | 185,008 | 194,000 | 180,800 | 181,504 | 806 |
| 2009/07/28 | 181,504 | 186,208 | 176,000 | 180,096 | 590 |
| 2009/07/27 | 180,096 | 184,496 | 176,000 | 180,000 | 435 |
| 2009/07/24 | 187,104 | 188,800 | 175,200 | 178,208 | 516 |
| 2009/07/23 | 182,000 | 190,000 | 181,600 | 184,096 | 356 |
| 2009/07/22 | 193,504 | 193,504 | 180,000 | 180,096 | 280 |
| 2009/07/21 | 194,800 | 197,808 | 188,000 | 191,008 | 273 |
| 2009/07/17 | 184,704 | 192,000 | 184,000 | 188,800 | 176 |
| 2009/07/16 | 185,200 | 189,904 | 178,704 | 181,696 | 279 |
| 2009/07/15 | 178,096 | 184,000 | 176,400 | 180,608 | 179 |
| 2009/07/14 | 174,208 | 182,000 | 172,496 | 175,104 | 159 |
| 2009/07/13 | 186,000 | 191,008 | 165,008 | 171,504 | 393 |
| 2009/07/10 | 193,104 | 199,808 | 186,000 | 186,000 | 191 |
| 2009/07/09 | 196,000 | 203,008 | 193,696 | 194,496 | 132 |
| 2009/07/08 | 205,008 | 205,008 | 192,000 | 200,000 | 178 |
| 2009/07/07 | 211,504 | 211,504 | 201,008 | 201,008 | 364 |
| 2009/07/06 | 197,296 | 215,008 | 197,296 | 214,896 | 389 |
| 2009/07/03 | 196,208 | 202,000 | 193,104 | 197,200 | 442 |
| 2009/07/02 | 185,008 | 202,800 | 184,704 | 199,200 | 764 |
| 2009/07/01 | 164,896 | 184,896 | 163,600 | 179,008 | 305 |
| 2009/06/30 | 162,800 | 167,008 | 161,104 | 166,000 | 92 |
| 2009/06/29 | 164,000 | 165,008 | 161,104 | 161,104 | 115 |
| 2009/06/26 | 165,008 | 165,008 | 161,008 | 162,000 | 74 |
| 2009/06/25 | 159,904 | 165,296 | 158,000 | 165,296 | 92 |
| 2009/06/24 | 163,296 | 164,800 | 161,296 | 162,896 | 174 |
| 2009/06/23 | 159,104 | 164,000 | 157,296 | 161,904 | 243 |
| 2009/06/22 | 166,000 | 167,008 | 162,000 | 164,000 | 124 |
| 2009/06/19 | 163,200 | 170,000 | 160,000 | 160,000 | 145 |
| 2009/06/18 | 159,504 | 165,008 | 156,000 | 165,008 | 307 |
| 2009/06/17 | 157,504 | 160,000 | 155,008 | 157,008 | 222 |
| 2009/06/16 | 152,304 | 156,496 | 152,304 | 155,504 | 113 |
| 2009/06/15 | 150,096 | 152,000 | 150,096 | 151,504 | 90 |
| 2009/06/12 | 148,304 | 152,000 | 148,304 | 150,896 | 152 |
| 2009/06/11 | 148,000 | 151,408 | 147,504 | 150,096 | 96 |
| 2009/06/10 | 148,304 | 150,000 | 145,008 | 149,008 | 135 |
| 2009/06/09 | 152,608 | 155,008 | 150,096 | 150,304 | 109 |
| 2009/06/08 | 159,296 | 160,000 | 151,696 | 152,000 | 232 |
| 2009/06/05 | 156,000 | 158,400 | 155,008 | 158,000 | 104 |
| 2009/06/04 | 154,096 | 159,600 | 154,096 | 157,504 | 125 |
| 2009/06/03 | 155,904 | 156,000 | 153,104 | 153,600 | 119 |
| 2009/06/02 | 162,000 | 162,496 | 156,800 | 158,000 | 124 |
| 2009/06/01 | 156,000 | 162,000 | 156,000 | 159,008 | 167 |
| 2009/05/29 | 157,008 | 158,704 | 154,096 | 155,904 | 78 |
| 2009/05/28 | 159,008 | 159,696 | 153,104 | 155,904 | 143 |
| 2009/05/27 | 160,000 | 162,496 | 155,504 | 160,000 | 206 |
| 2009/05/26 | 160,000 | 163,008 | 155,504 | 162,496 | 161 |
| 2009/05/25 | 155,504 | 159,808 | 153,600 | 158,096 | 165 |
| 2009/05/22 | 148,000 | 153,008 | 148,000 | 153,008 | 83 |
| 2009/05/21 | 151,008 | 152,896 | 145,008 | 149,808 | 162 |
| 2009/05/20 | 150,000 | 154,000 | 145,104 | 154,000 | 212 |
| 2009/05/19 | 162,000 | 163,008 | 148,000 | 153,008 | 156 |
| 2009/05/18 | 171,008 | 174,000 | 159,008 | 159,008 | 110 |
| 2009/05/15 | 167,008 | 177,008 | 157,296 | 177,008 | 239 |
| 2009/05/14 | 164,000 | 171,008 | 162,000 | 170,000 | 148 |
| 2009/05/13 | 163,008 | 166,000 | 158,496 | 165,008 | 202 |
| 2009/05/12 | 154,496 | 165,008 | 153,008 | 160,096 | 276 |
| 2009/05/11 | 149,408 | 154,800 | 149,408 | 152,000 | 106 |
| 2009/05/08 | 149,008 | 149,008 | 143,008 | 148,000 | 102 |
| 2009/05/07 | 149,200 | 149,200 | 141,008 | 146,304 | 141 |
| 2009/05/01 | 131,904 | 144,000 | 131,296 | 144,000 | 197 |
| 2009/04/30 | 121,104 | 136,208 | 121,008 | 130,000 | 374 |
| 2009/04/28 | 126,496 | 127,008 | 121,008 | 121,008 | 100 |
| 2009/04/27 | 125,104 | 126,000 | 118,208 | 120,800 | 52 |
| 2009/04/24 | 128,496 | 129,008 | 125,008 | 126,000 | 84 |
| 2009/04/23 | 120,096 | 128,000 | 120,000 | 126,496 | 67 |
| 2009/04/22 | 123,008 | 123,008 | 120,000 | 120,208 | 34 |
| 2009/04/21 | 122,704 | 122,704 | 120,000 | 121,504 | 26 |
| 2009/04/20 | 120,000 | 124,800 | 119,008 | 124,000 | 67 |
| 2009/04/17 | 122,496 | 125,008 | 122,000 | 122,000 | 44 |
| 2009/04/16 | 125,008 | 125,008 | 121,104 | 122,096 | 70 |
| 2009/04/15 | 127,008 | 127,008 | 123,104 | 125,696 | 32 |
| 2009/04/14 | 127,696 | 128,000 | 125,008 | 126,000 | 26 |
| 2009/04/13 | 130,000 | 131,008 | 123,008 | 123,696 | 72 |
| 2009/04/10 | 131,808 | 134,000 | 128,800 | 131,008 | 92 |
| 2009/04/09 | 122,208 | 129,808 | 122,096 | 129,808 | 94 |
| 2009/04/08 | 121,808 | 124,496 | 116,000 | 120,208 | 67 |
| 2009/04/07 | 116,096 | 121,008 | 116,000 | 120,000 | 67 |
| 2009/04/06 | 112,000 | 119,696 | 112,000 | 119,696 | 92 |
| 2009/04/03 | 111,008 | 112,000 | 108,000 | 108,000 | 98 |
| 2009/04/02 | 107,008 | 109,200 | 105,600 | 107,008 | 53 |
| 2009/04/01 | 110,000 | 111,008 | 104,496 | 105,008 | 34 |
| 2009/03/31 | 110,000 | 112,000 | 102,000 | 112,000 | 175 |
| 2009/03/30 | 115,600 | 120,400 | 114,000 | 114,000 | 88 |
| 2009/03/27 | 114,496 | 116,496 | 114,000 | 116,000 | 74 |
| 2009/03/26 | 115,008 | 115,008 | 112,000 | 112,000 | 102 |
| 2009/03/25 | 116,000 | 116,000 | 112,000 | 115,008 | 104 |
| 2009/03/24 | 103,008 | 113,008 | 103,008 | 112,000 | 154 |
| 2009/03/23 | 99,696 | 101,504 | 99,696 | 101,504 | 35 |
| 2009/03/19 | 99,504 | 100,608 | 99,408 | 99,504 | 49 |
| 2009/03/18 | 100,496 | 102,400 | 99,408 | 99,408 | 71 |
| 2009/03/17 | 98,896 | 101,904 | 98,496 | 99,200 | 105 |
| 2009/03/16 | 98,096 | 99,696 | 97,696 | 98,800 | 59 |
| 2009/03/13 | 90,000 | 94,704 | 90,000 | 94,704 | 34 |
| 2009/03/12 | 91,104 | 92,000 | 90,000 | 90,000 | 55 |
| 2009/03/11 | 94,000 | 95,008 | 90,496 | 92,000 | 47 |
| 2009/03/10 | 92,000 | 93,008 | 92,000 | 93,008 | 9 |
| 2009/03/09 | 94,496 | 95,008 | 92,000 | 95,008 | 27 |
| 2009/03/06 | 95,808 | 96,000 | 93,696 | 94,496 | 27 |
| 2009/03/05 | 98,000 | 98,000 | 94,000 | 96,000 | 34 |
| 2009/03/04 | 94,000 | 98,000 | 93,296 | 98,000 | 33 |
| 2009/03/03 | 97,008 | 98,000 | 96,000 | 97,008 | 29 |
| 2009/03/02 | 100,000 | 100,000 | 97,008 | 98,000 | 52 |
| 2009/02/27 | 97,008 | 100,496 | 95,008 | 100,000 | 82 |
| 2009/02/26 | 94,000 | 98,000 | 92,000 | 96,496 | 109 |
| 2009/02/25 | 96,000 | 98,000 | 93,008 | 95,008 | 137 |
| 2009/02/24 | 91,296 | 94,000 | 90,496 | 93,008 | 220 |
| 2009/02/23 | 102,608 | 103,504 | 94,000 | 95,296 | 163 |
| 2009/02/20 | 102,000 | 105,600 | 101,008 | 102,304 | 196 |
| 2009/02/19 | 97,008 | 103,504 | 97,008 | 101,904 | 279 |
| 2009/02/18 | 91,200 | 96,000 | 89,808 | 96,000 | 427 |
| 2009/02/17 | 95,200 | 95,904 | 90,704 | 93,200 | 297 |
| 2009/02/16 | 102,000 | 103,008 | 90,496 | 94,304 | 753 |
| 2009/02/13 | 123,008 | 123,008 | 100,000 | 100,000 | 553 |
| 2009/02/12 | 117,008 | 123,008 | 117,008 | 120,000 | 56 |
| 2009/02/10 | 120,000 | 121,008 | 118,000 | 119,008 | 39 |
| 2009/02/09 | 119,008 | 123,504 | 119,008 | 122,000 | 44 |
| 2009/02/06 | 116,096 | 122,000 | 113,008 | 122,000 | 65 |
| 2009/02/05 | 118,000 | 120,496 | 115,008 | 116,096 | 52 |
| 2009/02/04 | 120,000 | 123,008 | 118,000 | 120,000 | 35 |
| 2009/02/03 | 120,400 | 121,008 | 118,000 | 118,000 | 31 |
| 2009/02/02 | 124,000 | 124,000 | 121,008 | 121,008 | 53 |
| 2009/01/30 | 129,904 | 129,904 | 122,000 | 126,704 | 62 |
| 2009/01/29 | 129,504 | 134,000 | 129,504 | 129,904 | 39 |
| 2009/01/28 | 124,096 | 129,808 | 124,096 | 129,504 | 17 |
| 2009/01/27 | 125,008 | 126,000 | 123,200 | 126,000 | 27 |
| 2009/01/26 | 125,504 | 126,496 | 125,008 | 125,008 | 30 |
| 2009/01/23 | 126,000 | 129,008 | 126,000 | 126,000 | 14 |
| 2009/01/22 | 124,800 | 125,008 | 124,800 | 125,008 | 6 |
| 2009/01/21 | 130,000 | 130,000 | 123,008 | 125,504 | 48 |
| 2009/01/20 | 131,200 | 132,000 | 131,008 | 131,504 | 15 |
| 2009/01/19 | 133,008 | 134,000 | 132,000 | 133,008 | 24 |
| 2009/01/16 | 138,000 | 138,000 | 131,008 | 133,008 | 37 |
| 2009/01/15 | 137,008 | 137,008 | 132,000 | 136,000 | 18 |
| 2009/01/14 | 143,008 | 143,008 | 140,000 | 141,008 | 22 |
| 2009/01/13 | 153,808 | 153,808 | 144,896 | 145,008 | 39 |
| 2009/01/09 | 155,008 | 155,008 | 150,000 | 151,008 | 19 |
| 2009/01/08 | 158,400 | 163,008 | 154,496 | 154,496 | 28 |
| 2009/01/07 | 162,000 | 168,000 | 161,008 | 167,408 | 20 |
| 2009/01/06 | 159,904 | 168,000 | 159,904 | 168,000 | 30 |
| 2009/01/05 | 156,000 | 157,008 | 155,008 | 157,008 | 6 |