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 |
|---|---|---|---|---|---|
| 2010/12/30 | 143,504 | 150,000 | 142,704 | 150,000 | 100 |
| 2010/12/29 | 146,208 | 149,008 | 144,000 | 144,496 | 158 |
| 2010/12/28 | 146,496 | 150,000 | 146,208 | 149,008 | 86 |
| 2010/12/27 | 146,496 | 152,896 | 146,496 | 150,000 | 88 |
| 2010/12/24 | 148,096 | 148,096 | 144,000 | 146,496 | 153 |
| 2010/12/22 | 151,408 | 153,296 | 148,096 | 148,096 | 170 |
| 2010/12/21 | 153,504 | 156,000 | 153,008 | 153,600 | 138 |
| 2010/12/20 | 157,504 | 159,504 | 156,800 | 156,800 | 147 |
| 2010/12/17 | 156,608 | 158,496 | 155,008 | 156,896 | 121 |
| 2010/12/16 | 153,104 | 158,496 | 152,496 | 153,408 | 92 |
| 2010/12/15 | 156,704 | 163,008 | 153,008 | 154,000 | 121 |
| 2010/12/14 | 150,496 | 156,208 | 150,496 | 156,000 | 109 |
| 2010/12/13 | 149,504 | 152,000 | 149,008 | 150,000 | 64 |
| 2010/12/10 | 148,400 | 149,696 | 146,896 | 148,496 | 96 |
| 2010/12/09 | 146,800 | 148,608 | 146,000 | 147,696 | 75 |
| 2010/12/08 | 143,808 | 146,000 | 143,504 | 146,000 | 65 |
| 2010/12/07 | 145,008 | 145,008 | 141,904 | 143,504 | 183 |
| 2010/12/06 | 144,608 | 145,008 | 144,000 | 145,008 | 53 |
| 2010/12/03 | 147,008 | 147,008 | 141,504 | 144,496 | 152 |
| 2010/12/02 | 146,704 | 146,704 | 144,000 | 146,304 | 198 |
| 2010/12/01 | 140,800 | 147,008 | 139,296 | 143,696 | 297 |
| 2010/11/30 | 134,608 | 139,808 | 134,496 | 138,000 | 332 |
| 2010/11/29 | 133,008 | 133,504 | 131,600 | 132,896 | 27 |
| 2010/11/26 | 134,304 | 135,808 | 128,000 | 130,496 | 160 |
| 2010/11/25 | 134,096 | 134,496 | 132,704 | 134,304 | 94 |
| 2010/11/24 | 134,000 | 134,496 | 132,704 | 134,208 | 51 |
| 2010/11/22 | 136,800 | 136,800 | 134,000 | 135,696 | 81 |
| 2010/11/19 | 135,504 | 136,400 | 133,296 | 135,296 | 93 |
| 2010/11/18 | 136,000 | 136,000 | 131,696 | 133,408 | 220 |
| 2010/11/17 | 135,696 | 139,008 | 134,896 | 138,000 | 48 |
| 2010/11/16 | 134,000 | 135,504 | 133,296 | 135,504 | 68 |
| 2010/11/15 | 130,208 | 135,008 | 130,096 | 131,504 | 44 |
| 2010/11/12 | 132,208 | 132,208 | 129,200 | 130,000 | 36 |
| 2010/11/11 | 134,608 | 134,608 | 131,104 | 132,000 | 109 |
| 2010/11/10 | 122,096 | 132,496 | 121,808 | 132,000 | 211 |
| 2010/11/09 | 123,600 | 124,400 | 121,504 | 122,400 | 238 |
| 2010/11/08 | 121,600 | 127,504 | 120,096 | 123,600 | 416 |
| 2010/11/05 | 128,000 | 128,000 | 114,096 | 118,608 | 1,467 |
| 2010/11/04 | 143,008 | 145,008 | 142,000 | 144,096 | 49 |
| 2010/11/02 | 144,496 | 145,104 | 143,008 | 143,008 | 53 |
| 2010/11/01 | 147,504 | 147,504 | 144,000 | 145,504 | 41 |
| 2010/10/29 | 148,208 | 150,000 | 146,208 | 147,600 | 47 |
| 2010/10/28 | 150,000 | 150,000 | 148,096 | 148,096 | 10 |
| 2010/10/27 | 150,000 | 150,000 | 148,608 | 148,704 | 48 |
| 2010/10/26 | 150,208 | 152,208 | 149,904 | 150,000 | 67 |
| 2010/10/25 | 150,000 | 150,096 | 150,000 | 150,000 | 31 |
| 2010/10/22 | 147,808 | 153,008 | 147,808 | 150,096 | 24 |
| 2010/10/21 | 148,096 | 149,008 | 146,800 | 147,808 | 61 |
| 2010/10/20 | 147,008 | 149,504 | 147,008 | 149,504 | 69 |
| 2010/10/19 | 150,496 | 150,496 | 146,800 | 147,808 | 178 |
| 2010/10/18 | 152,608 | 153,408 | 150,000 | 150,304 | 131 |
| 2010/10/15 | 160,096 | 160,496 | 153,008 | 155,008 | 63 |
| 2010/10/14 | 155,008 | 158,496 | 155,008 | 158,496 | 58 |
| 2010/10/13 | 153,200 | 157,696 | 151,808 | 153,008 | 173 |
| 2010/10/12 | 156,000 | 156,496 | 153,008 | 153,008 | 175 |
| 2010/10/08 | 159,904 | 159,904 | 156,208 | 156,208 | 198 |
| 2010/10/07 | 163,008 | 163,008 | 159,200 | 161,296 | 37 |
| 2010/10/06 | 161,808 | 165,008 | 161,296 | 163,008 | 31 |
| 2010/10/05 | 163,296 | 164,000 | 162,096 | 163,008 | 98 |
| 2010/10/04 | 162,704 | 163,008 | 160,096 | 161,104 | 48 |
| 2010/10/01 | 167,296 | 168,000 | 164,000 | 164,400 | 44 |
| 2010/09/30 | 167,408 | 168,608 | 165,504 | 168,608 | 8 |
| 2010/09/29 | 167,408 | 169,504 | 164,304 | 165,008 | 77 |
| 2010/09/28 | 165,104 | 169,008 | 164,208 | 165,008 | 120 |
| 2010/09/27 | 169,008 | 169,008 | 167,296 | 168,608 | 20 |
| 2010/09/24 | 170,000 | 170,000 | 168,000 | 169,808 | 28 |
| 2010/09/22 | 168,000 | 170,000 | 168,000 | 170,000 | 20 |
| 2010/09/21 | 171,504 | 171,504 | 169,008 | 169,008 | 20 |
| 2010/09/17 | 170,000 | 170,000 | 168,496 | 169,008 | 16 |
| 2010/09/16 | 170,896 | 171,008 | 169,200 | 169,200 | 37 |
| 2010/09/15 | 172,000 | 172,800 | 170,000 | 171,008 | 56 |
| 2010/09/14 | 173,008 | 173,008 | 170,000 | 171,008 | 71 |
| 2010/09/13 | 169,008 | 174,304 | 169,008 | 171,008 | 45 |
| 2010/09/10 | 169,200 | 170,096 | 168,000 | 168,496 | 88 |
| 2010/09/09 | 170,096 | 171,008 | 169,808 | 170,496 | 15 |
| 2010/09/08 | 172,304 | 172,304 | 169,008 | 170,000 | 33 |
| 2010/09/07 | 171,200 | 172,704 | 171,008 | 172,400 | 17 |
| 2010/09/06 | 173,504 | 173,904 | 171,408 | 173,008 | 28 |
| 2010/09/03 | 172,208 | 175,008 | 172,208 | 172,704 | 13 |
| 2010/09/02 | 175,808 | 176,000 | 173,600 | 175,008 | 29 |
| 2010/09/01 | 176,000 | 176,000 | 173,600 | 175,808 | 9 |
| 2010/08/31 | 178,896 | 178,896 | 175,008 | 176,000 | 6 |
| 2010/08/30 | 179,504 | 179,808 | 178,000 | 179,008 | 14 |
| 2010/08/27 | 176,000 | 178,000 | 172,000 | 178,000 | 36 |
| 2010/08/26 | 173,008 | 176,000 | 170,000 | 176,000 | 64 |
| 2010/08/25 | 171,504 | 175,504 | 171,008 | 172,000 | 78 |
| 2010/08/24 | 177,008 | 177,008 | 174,000 | 175,504 | 68 |
| 2010/08/23 | 174,000 | 177,504 | 174,000 | 177,008 | 39 |
| 2010/08/20 | 175,008 | 175,200 | 172,000 | 172,496 | 31 |
| 2010/08/19 | 170,000 | 175,008 | 169,008 | 175,008 | 54 |
| 2010/08/18 | 170,000 | 173,008 | 169,008 | 171,008 | 11 |
| 2010/08/17 | 168,000 | 171,008 | 168,000 | 169,008 | 22 |
| 2010/08/16 | 172,096 | 174,000 | 169,008 | 169,008 | 20 |
| 2010/08/13 | 176,000 | 178,000 | 171,008 | 172,000 | 38 |
| 2010/08/12 | 170,000 | 178,000 | 166,896 | 178,000 | 56 |
| 2010/08/11 | 177,008 | 177,008 | 172,000 | 173,008 | 43 |
| 2010/08/10 | 175,696 | 180,608 | 175,696 | 177,008 | 38 |
| 2010/08/09 | 179,008 | 184,000 | 178,304 | 178,304 | 16 |
| 2010/08/06 | 180,496 | 180,608 | 177,808 | 179,504 | 14 |
| 2010/08/05 | 178,208 | 181,008 | 177,008 | 180,496 | 33 |
| 2010/08/04 | 178,000 | 180,000 | 178,000 | 178,208 | 26 |
| 2010/08/03 | 185,008 | 185,008 | 179,600 | 179,600 | 38 |
| 2010/08/02 | 187,008 | 187,008 | 184,000 | 184,000 | 3 |
| 2010/07/30 | 185,008 | 189,008 | 183,904 | 187,008 | 22 |
| 2010/07/29 | 182,208 | 185,008 | 182,208 | 183,296 | 26 |
| 2010/07/28 | 182,000 | 183,008 | 179,008 | 182,000 | 21 |
| 2010/07/27 | 184,000 | 184,000 | 180,608 | 181,008 | 37 |
| 2010/07/26 | 179,008 | 184,000 | 177,504 | 184,000 | 68 |
| 2010/07/23 | 176,896 | 184,000 | 176,704 | 182,000 | 51 |
| 2010/07/22 | 177,008 | 178,896 | 176,896 | 176,896 | 64 |
| 2010/07/21 | 183,104 | 184,000 | 182,000 | 182,000 | 14 |
| 2010/07/20 | 185,008 | 185,008 | 182,000 | 182,000 | 38 |
| 2010/07/16 | 187,008 | 188,800 | 183,008 | 188,000 | 28 |
| 2010/07/15 | 192,000 | 192,000 | 185,504 | 185,504 | 45 |
| 2010/07/14 | 196,000 | 196,000 | 190,000 | 192,000 | 23 |
| 2010/07/13 | 196,896 | 198,608 | 194,000 | 194,208 | 19 |
| 2010/07/12 | 193,600 | 199,696 | 193,600 | 195,008 | 56 |
| 2010/07/09 | 196,096 | 196,096 | 191,008 | 194,800 | 43 |
| 2010/07/08 | 195,008 | 197,504 | 193,296 | 194,800 | 61 |
| 2010/07/07 | 199,504 | 199,504 | 193,008 | 195,008 | 34 |
| 2010/07/06 | 194,800 | 199,808 | 193,008 | 199,808 | 86 |
| 2010/07/05 | 184,000 | 193,808 | 184,000 | 192,896 | 65 |
| 2010/07/02 | 182,000 | 188,608 | 182,000 | 186,000 | 77 |
| 2010/07/01 | 176,496 | 186,496 | 175,296 | 183,104 | 59 |
| 2010/06/30 | 177,008 | 183,808 | 174,000 | 183,808 | 100 |
| 2010/06/29 | 185,504 | 187,504 | 182,000 | 182,000 | 86 |
| 2010/06/28 | 193,808 | 193,808 | 189,504 | 189,504 | 88 |
| 2010/06/25 | 191,904 | 199,008 | 191,104 | 199,008 | 120 |
| 2010/06/24 | 194,096 | 196,496 | 194,096 | 195,904 | 35 |
| 2010/06/23 | 195,504 | 196,400 | 194,496 | 196,000 | 28 |
| 2010/06/22 | 195,504 | 197,008 | 195,504 | 196,000 | 9 |
| 2010/06/21 | 194,304 | 196,496 | 194,304 | 195,408 | 55 |
| 2010/06/18 | 197,408 | 197,408 | 194,000 | 194,304 | 81 |
| 2010/06/17 | 200,000 | 201,008 | 197,904 | 198,496 | 50 |
| 2010/06/16 | 200,800 | 200,800 | 198,896 | 199,504 | 48 |
| 2010/06/15 | 199,008 | 200,704 | 198,096 | 200,704 | 51 |
| 2010/06/14 | 198,400 | 203,008 | 198,400 | 199,296 | 58 |
| 2010/06/11 | 200,304 | 204,096 | 199,696 | 200,096 | 75 |
| 2010/06/10 | 193,600 | 197,696 | 193,600 | 197,696 | 24 |
| 2010/06/09 | 197,296 | 198,208 | 195,008 | 195,008 | 57 |
| 2010/06/08 | 194,000 | 197,600 | 191,408 | 197,504 | 20 |
| 2010/06/07 | 197,504 | 198,000 | 192,208 | 195,200 | 101 |
| 2010/06/04 | 207,008 | 207,008 | 204,000 | 204,896 | 29 |
| 2010/06/03 | 206,608 | 208,000 | 205,408 | 207,008 | 62 |
| 2010/06/02 | 212,000 | 213,008 | 207,504 | 211,504 | 103 |
| 2010/06/01 | 211,008 | 213,008 | 205,504 | 212,896 | 110 |
| 2010/05/31 | 201,808 | 213,008 | 201,008 | 209,904 | 90 |
| 2010/05/28 | 198,800 | 205,008 | 197,104 | 202,096 | 141 |
| 2010/05/27 | 186,000 | 195,008 | 186,000 | 195,008 | 44 |
| 2010/05/26 | 190,000 | 195,008 | 186,000 | 190,000 | 328 |
| 2010/05/25 | 193,008 | 197,008 | 188,096 | 188,096 | 278 |
| 2010/05/24 | 198,096 | 200,000 | 191,200 | 191,200 | 106 |
| 2010/05/21 | 191,008 | 197,808 | 191,008 | 194,208 | 136 |
| 2010/05/20 | 202,000 | 204,896 | 198,704 | 202,800 | 168 |
| 2010/05/19 | 187,008 | 202,896 | 187,008 | 202,496 | 381 |
| 2010/05/18 | 197,504 | 203,504 | 191,008 | 191,008 | 353 |
| 2010/05/17 | 200,496 | 209,008 | 196,608 | 199,008 | 293 |
| 2010/05/14 | 202,704 | 208,496 | 200,000 | 204,000 | 146 |
| 2010/05/13 | 198,000 | 207,408 | 198,000 | 205,504 | 161 |
| 2010/05/12 | 199,008 | 206,800 | 194,304 | 194,800 | 214 |
| 2010/05/11 | 211,296 | 212,000 | 197,008 | 197,008 | 373 |
| 2010/05/10 | 208,496 | 213,696 | 205,600 | 210,608 | 76 |
| 2010/05/07 | 201,600 | 213,504 | 197,008 | 213,504 | 232 |
| 2010/05/06 | 218,496 | 220,496 | 214,000 | 216,608 | 113 |
| 2010/04/30 | 225,904 | 226,800 | 222,000 | 222,896 | 165 |
| 2010/04/28 | 219,296 | 225,904 | 219,008 | 225,904 | 166 |
| 2010/04/27 | 227,008 | 227,504 | 221,008 | 224,304 | 205 |
| 2010/04/26 | 217,200 | 227,504 | 215,504 | 225,808 | 323 |
| 2010/04/23 | 215,296 | 221,008 | 214,496 | 215,600 | 168 |
| 2010/04/22 | 210,000 | 215,008 | 210,000 | 215,008 | 160 |
| 2010/04/21 | 212,496 | 213,600 | 211,008 | 211,504 | 113 |
| 2010/04/20 | 217,008 | 218,496 | 208,000 | 209,008 | 293 |
| 2010/04/19 | 213,008 | 218,800 | 212,208 | 218,000 | 272 |
| 2010/04/16 | 227,504 | 237,008 | 220,096 | 223,008 | 567 |
| 2010/04/15 | 231,904 | 231,904 | 220,208 | 227,504 | 386 |
| 2010/04/14 | 229,504 | 233,808 | 221,008 | 230,000 | 1,086 |
| 2010/04/13 | 208,000 | 226,000 | 208,000 | 223,200 | 1,347 |
| 2010/04/12 | 197,504 | 206,496 | 197,008 | 204,000 | 530 |
| 2010/04/09 | 193,504 | 196,096 | 192,608 | 194,000 | 290 |
| 2010/04/08 | 200,000 | 200,000 | 193,808 | 194,000 | 604 |
| 2010/04/07 | 200,800 | 203,696 | 199,600 | 200,496 | 203 |
| 2010/04/06 | 204,496 | 204,496 | 199,008 | 200,800 | 222 |
| 2010/04/05 | 210,000 | 212,896 | 200,208 | 204,496 | 560 |
| 2010/04/02 | 195,504 | 211,200 | 194,496 | 208,000 | 634 |
| 2010/04/01 | 196,000 | 197,808 | 193,504 | 194,496 | 543 |
| 2010/03/31 | 200,000 | 203,504 | 197,104 | 198,496 | 324 |
| 2010/03/30 | 196,896 | 199,600 | 191,008 | 199,600 | 710 |
| 2010/03/29 | 201,008 | 201,008 | 196,304 | 199,008 | 395 |
| 2010/03/26 | 209,008 | 209,008 | 204,608 | 204,704 | 171 |
| 2010/03/25 | 210,000 | 212,000 | 207,808 | 208,208 | 388 |
| 2010/03/24 | 224,000 | 224,000 | 211,296 | 213,008 | 427 |
| 2010/03/23 | 210,000 | 220,800 | 208,208 | 217,408 | 638 |
| 2010/03/19 | 206,000 | 208,800 | 204,096 | 207,808 | 126 |
| 2010/03/18 | 209,808 | 210,000 | 207,104 | 207,600 | 125 |
| 2010/03/17 | 210,208 | 210,208 | 203,696 | 209,808 | 239 |
| 2010/03/16 | 210,000 | 212,608 | 209,008 | 211,008 | 297 |
| 2010/03/15 | 213,808 | 214,000 | 207,504 | 210,000 | 339 |
| 2010/03/12 | 215,008 | 216,000 | 212,896 | 213,696 | 183 |
| 2010/03/11 | 215,008 | 216,000 | 212,000 | 215,008 | 131 |
| 2010/03/10 | 218,496 | 218,496 | 210,800 | 214,496 | 247 |
| 2010/03/09 | 219,008 | 220,096 | 218,608 | 219,408 | 118 |
| 2010/03/08 | 224,000 | 224,096 | 218,208 | 219,296 | 459 |
| 2010/03/05 | 224,096 | 225,904 | 223,600 | 225,808 | 79 |
| 2010/03/04 | 223,200 | 228,304 | 223,200 | 223,904 | 99 |
| 2010/03/03 | 227,008 | 228,000 | 223,008 | 225,104 | 107 |
| 2010/03/02 | 228,000 | 228,000 | 226,000 | 227,504 | 25 |
| 2010/03/01 | 229,008 | 230,496 | 227,104 | 228,496 | 111 |
| 2010/02/26 | 223,504 | 239,008 | 221,504 | 239,008 | 237 |
| 2010/02/25 | 230,000 | 230,000 | 222,208 | 224,496 | 392 |
| 2010/02/24 | 234,000 | 236,000 | 230,096 | 231,008 | 40 |
| 2010/02/23 | 238,000 | 240,000 | 233,008 | 239,008 | 153 |
| 2010/02/22 | 244,208 | 248,000 | 242,608 | 243,008 | 120 |
| 2010/02/19 | 240,000 | 244,000 | 236,000 | 244,000 | 120 |
| 2010/02/18 | 232,000 | 236,896 | 231,008 | 231,008 | 22 |
| 2010/02/17 | 225,008 | 232,496 | 225,008 | 231,008 | 37 |
| 2010/02/16 | 223,504 | 228,000 | 218,896 | 224,208 | 227 |
| 2010/02/15 | 232,000 | 233,808 | 228,208 | 228,496 | 44 |
| 2010/02/12 | 224,304 | 232,000 | 223,008 | 230,208 | 66 |
| 2010/02/10 | 229,808 | 230,496 | 225,408 | 226,000 | 142 |
| 2010/02/09 | 230,000 | 230,208 | 227,008 | 229,696 | 117 |
| 2010/02/08 | 232,496 | 232,496 | 227,008 | 230,608 | 125 |
| 2010/02/05 | 232,608 | 233,008 | 228,096 | 232,496 | 121 |
| 2010/02/04 | 242,208 | 242,208 | 237,104 | 241,008 | 91 |
| 2010/02/03 | 249,904 | 249,904 | 242,496 | 245,008 | 54 |
| 2010/02/02 | 250,000 | 252,000 | 248,496 | 251,008 | 59 |
| 2010/02/01 | 250,400 | 254,896 | 245,904 | 249,504 | 155 |
| 2010/01/29 | 248,896 | 250,000 | 240,608 | 250,000 | 62 |
| 2010/01/28 | 238,000 | 248,000 | 234,208 | 248,000 | 131 |
| 2010/01/27 | 240,000 | 240,000 | 233,904 | 234,400 | 29 |
| 2010/01/26 | 232,000 | 244,000 | 232,000 | 235,904 | 125 |
| 2010/01/25 | 231,808 | 233,008 | 230,496 | 231,008 | 90 |
| 2010/01/22 | 243,904 | 243,904 | 233,904 | 235,008 | 173 |
| 2010/01/21 | 243,008 | 245,296 | 243,008 | 243,904 | 89 |
| 2010/01/20 | 244,000 | 246,304 | 240,400 | 243,008 | 234 |
| 2010/01/19 | 244,496 | 244,496 | 240,704 | 243,008 | 39 |
| 2010/01/18 | 245,008 | 245,008 | 240,704 | 244,800 | 31 |
| 2010/01/15 | 244,000 | 244,304 | 242,208 | 242,304 | 41 |
| 2010/01/14 | 243,008 | 244,000 | 239,904 | 242,000 | 83 |
| 2010/01/13 | 239,008 | 244,000 | 238,496 | 242,896 | 122 |
| 2010/01/12 | 236,000 | 238,000 | 232,000 | 236,000 | 165 |
| 2010/01/08 | 241,808 | 241,808 | 232,000 | 238,000 | 39 |
| 2010/01/07 | 235,504 | 246,608 | 235,296 | 237,104 | 71 |
| 2010/01/06 | 243,008 | 243,104 | 232,608 | 235,504 | 247 |
| 2010/01/05 | 247,008 | 247,104 | 242,000 | 243,008 | 118 |
| 2010/01/04 | 248,496 | 248,800 | 242,000 | 247,008 | 27 |