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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,189 | 1,202 | 1,178 | 1,195 | 140,100 |
| 2015/12/29 | 1,180 | 1,202 | 1,167 | 1,189 | 269,600 |
| 2015/12/28 | 1,220 | 1,220 | 1,183 | 1,187 | 136,200 |
| 2015/12/25 | 1,152 | 1,191 | 1,152 | 1,186 | 158,500 |
| 2015/12/24 | 1,188 | 1,208 | 1,160 | 1,162 | 234,100 |
| 2015/12/22 | 1,192 | 1,208 | 1,175 | 1,188 | 220,200 |
| 2015/12/21 | 1,183 | 1,202 | 1,166 | 1,180 | 234,200 |
| 2015/12/18 | 1,226 | 1,234 | 1,202 | 1,202 | 254,100 |
| 2015/12/17 | 1,243 | 1,252 | 1,220 | 1,223 | 214,200 |
| 2015/12/16 | 1,185 | 1,223 | 1,162 | 1,213 | 467,400 |
| 2015/12/15 | 1,192 | 1,225 | 1,174 | 1,176 | 160,200 |
| 2015/12/14 | 1,165 | 1,214 | 1,161 | 1,200 | 337,400 |
| 2015/12/11 | 1,175 | 1,218 | 1,175 | 1,201 | 260,500 |
| 2015/12/10 | 1,210 | 1,213 | 1,176 | 1,180 | 387,300 |
| 2015/12/09 | 1,250 | 1,268 | 1,211 | 1,219 | 391,600 |
| 2015/12/08 | 1,269 | 1,294 | 1,249 | 1,264 | 655,400 |
| 2015/12/07 | 1,265 | 1,277 | 1,245 | 1,266 | 492,500 |
| 2015/12/04 | 1,280 | 1,288 | 1,226 | 1,242 | 686,300 |
| 2015/12/03 | 1,339 | 1,346 | 1,276 | 1,278 | 808,500 |
| 2015/12/02 | 1,277 | 1,347 | 1,240 | 1,346 | 803,300 |
| 2015/12/01 | 1,230 | 1,299 | 1,230 | 1,277 | 778,600 |
| 2015/11/30 | 1,180 | 1,237 | 1,179 | 1,230 | 1,318,500 |
| 2015/11/27 | 1,169 | 1,188 | 1,123 | 1,163 | 2,237,600 |
| 2015/11/26 | 1,140 | 1,180 | 1,134 | 1,162 | 922,300 |
| 2015/11/25 | 1,140 | 1,143 | 1,090 | 1,134 | 429,600 |
| 2015/11/24 | 1,057 | 1,132 | 1,057 | 1,124 | 646,700 |
| 2015/11/20 | 1,010 | 1,068 | 1,004 | 1,057 | 395,100 |
| 2015/11/19 | 990 | 1,010 | 990 | 1,000 | 269,000 |
| 2015/11/18 | 985 | 994 | 980 | 984 | 198,300 |
| 2015/11/17 | 981 | 995 | 970 | 970 | 119,100 |
| 2015/11/16 | 962 | 989 | 953 | 980 | 203,900 |
| 2015/11/13 | 995 | 1,002 | 972 | 985 | 235,800 |
| 2015/11/12 | 1,009 | 1,029 | 998 | 1,015 | 295,200 |
| 2015/11/11 | 981 | 1,024 | 981 | 1,021 | 313,400 |
| 2015/11/10 | 983 | 1,013 | 981 | 986 | 333,600 |
| 2015/11/09 | 985 | 1,004 | 981 | 992 | 463,000 |
| 2015/11/06 | 973 | 1,020 | 960 | 1,009 | 917,800 |
| 2015/11/05 | 994 | 1,015 | 938 | 943 | 668,100 |
| 2015/11/04 | 1,043 | 1,051 | 973 | 993 | 563,600 |
| 2015/11/02 | 1,131 | 1,145 | 1,041 | 1,043 | 490,800 |
| 2015/10/30 | 1,140 | 1,154 | 1,123 | 1,146 | 269,200 |
| 2015/10/29 | 1,140 | 1,170 | 1,133 | 1,135 | 361,700 |
| 2015/10/28 | 1,104 | 1,149 | 1,103 | 1,140 | 515,100 |
| 2015/10/27 | 1,135 | 1,139 | 1,121 | 1,124 | 238,900 |
| 2015/10/26 | 1,142 | 1,152 | 1,128 | 1,133 | 1,710,000 |
| 2015/10/23 | 1,184 | 1,185 | 1,152 | 1,156 | 271,000 |
| 2015/10/22 | 1,170 | 1,214 | 1,154 | 1,184 | 242,900 |
| 2015/10/21 | 1,184 | 1,184 | 1,143 | 1,179 | 240,100 |
| 2015/10/20 | 1,204 | 1,229 | 1,179 | 1,200 | 146,500 |
| 2015/10/19 | 1,210 | 1,232 | 1,188 | 1,201 | 373,200 |
| 2015/10/16 | 1,187 | 1,217 | 1,185 | 1,198 | 343,200 |
| 2015/10/15 | 1,128 | 1,178 | 1,127 | 1,178 | 799,300 |
| 2015/10/14 | 1,137 | 1,142 | 1,132 | 1,134 | 1,057,800 |
| 2015/10/13 | 1,203 | 1,220 | 1,158 | 1,167 | 763,900 |
| 2015/10/09 | 1,260 | 1,291 | 1,225 | 1,233 | 394,700 |
| 2015/10/08 | 1,300 | 1,316 | 1,282 | 1,283 | 657,300 |
| 2015/10/07 | 1,290 | 1,328 | 1,248 | 1,328 | 443,800 |
| 2015/10/06 | 1,337 | 1,351 | 1,267 | 1,310 | 546,700 |
| 2015/10/05 | 1,380 | 1,385 | 1,341 | 1,367 | 24,000 |
| 2015/10/02 | 1,364 | 1,380 | 1,324 | 1,364 | 14,800 |
| 2015/10/01 | 1,360 | 1,386 | 1,345 | 1,381 | 32,600 |
| 2015/09/30 | 1,330 | 1,353 | 1,287 | 1,350 | 54,600 |
| 2015/09/29 | 1,261 | 1,325 | 1,261 | 1,311 | 42,300 |
| 2015/09/28 | 1,253 | 1,307 | 1,241 | 1,306 | 35,500 |
| 2015/09/25 | 1,212 | 1,278 | 1,200 | 1,277 | 51,400 |
| 2015/09/24 | 1,233 | 1,261 | 1,212 | 1,212 | 48,000 |
| 2015/09/18 | 1,250 | 1,289 | 1,231 | 1,278 | 44,300 |
| 2015/09/17 | 1,248 | 1,263 | 1,236 | 1,255 | 33,100 |
| 2015/09/16 | 1,263 | 1,282 | 1,242 | 1,252 | 29,500 |
| 2015/09/15 | 1,269 | 1,298 | 1,253 | 1,263 | 32,500 |
| 2015/09/14 | 1,300 | 1,300 | 1,218 | 1,265 | 61,300 |
| 2015/09/11 | 1,260 | 1,280 | 1,209 | 1,246 | 54,600 |
| 2015/09/10 | 1,181 | 1,227 | 1,167 | 1,200 | 96,200 |
| 2015/09/09 | 1,184 | 1,244 | 1,156 | 1,223 | 95,700 |
| 2015/09/08 | 1,060 | 1,154 | 1,060 | 1,154 | 194,400 |
| 2015/09/07 | 1,024 | 1,100 | 1,004 | 1,100 | 290,000 |
| 2015/09/04 | 1,220 | 1,254 | 1,110 | 1,143 | 163,700 |
| 2015/09/03 | 1,208 | 1,259 | 1,196 | 1,257 | 65,500 |
| 2015/09/02 | 1,205 | 1,274 | 1,171 | 1,188 | 199,200 |
| 2015/09/01 | 1,355 | 1,356 | 1,257 | 1,295 | 71,100 |
| 2015/08/31 | 1,310 | 1,391 | 1,302 | 1,391 | 63,200 |
| 2015/08/28 | 1,326 | 1,352 | 1,316 | 1,326 | 43,300 |
| 2015/08/27 | 1,230 | 1,326 | 1,230 | 1,317 | 103,500 |
| 2015/08/26 | 1,251 | 1,295 | 1,202 | 1,235 | 114,700 |
| 2015/08/25 | 1,180 | 1,376 | 1,151 | 1,222 | 133,500 |
| 2015/08/24 | 1,400 | 1,410 | 1,250 | 1,263 | 131,500 |
| 2015/08/21 | 1,414 | 1,443 | 1,383 | 1,432 | 96,900 |
| 2015/08/20 | 1,466 | 1,495 | 1,433 | 1,441 | 68,700 |
| 2015/08/19 | 1,495 | 1,519 | 1,466 | 1,493 | 67,800 |
| 2015/08/18 | 1,461 | 1,498 | 1,452 | 1,496 | 56,900 |
| 2015/08/17 | 1,498 | 1,510 | 1,460 | 1,483 | 43,000 |
| 2015/08/14 | 1,483 | 1,514 | 1,477 | 1,511 | 53,600 |
| 2015/08/13 | 1,498 | 1,498 | 1,449 | 1,462 | 57,700 |
| 2015/08/12 | 1,521 | 1,521 | 1,453 | 1,468 | 85,200 |
| 2015/08/11 | 1,545 | 1,562 | 1,501 | 1,542 | 91,000 |
| 2015/08/10 | 1,410 | 1,516 | 1,410 | 1,514 | 98,400 |
| 2015/08/07 | 1,440 | 1,510 | 1,414 | 1,480 | 173,100 |
| 2015/08/06 | 1,534 | 1,535 | 1,443 | 1,443 | 112,300 |
| 2015/08/05 | 1,513 | 1,560 | 1,499 | 1,545 | 99,600 |
| 2015/08/04 | 1,461 | 1,534 | 1,460 | 1,513 | 180,100 |
| 2015/08/03 | 1,595 | 1,599 | 1,501 | 1,501 | 210,000 |
| 2015/07/31 | 1,571 | 1,668 | 1,562 | 1,650 | 212,700 |
| 2015/07/30 | 1,532 | 1,602 | 1,513 | 1,571 | 119,500 |
| 2015/07/29 | 1,513 | 1,569 | 1,490 | 1,507 | 93,500 |
| 2015/07/28 | 1,530 | 1,571 | 1,510 | 1,537 | 131,000 |
| 2015/07/27 | 1,547 | 1,601 | 1,521 | 1,587 | 186,500 |
| 2015/07/24 | 1,475 | 1,556 | 1,421 | 1,549 | 212,200 |
| 2015/07/23 | 1,410 | 1,486 | 1,405 | 1,475 | 101,500 |
| 2015/07/22 | 1,412 | 1,444 | 1,369 | 1,415 | 106,500 |
| 2015/07/21 | 1,408 | 1,431 | 1,406 | 1,406 | 82,900 |
| 2015/07/17 | 1,435 | 1,452 | 1,400 | 1,411 | 116,700 |
| 2015/07/16 | 1,485 | 1,493 | 1,464 | 1,465 | 51,800 |
| 2015/07/15 | 1,430 | 1,518 | 1,424 | 1,515 | 92,700 |
| 2015/07/14 | 1,380 | 1,462 | 1,380 | 1,430 | 98,300 |
| 2015/07/13 | 1,318 | 1,404 | 1,318 | 1,386 | 150,500 |
| 2015/07/10 | 1,395 | 1,399 | 1,341 | 1,358 | 87,900 |
| 2015/07/09 | 1,390 | 1,390 | 1,280 | 1,373 | 138,300 |
| 2015/07/08 | 1,420 | 1,454 | 1,387 | 1,435 | 157,000 |
| 2015/07/07 | 1,385 | 1,457 | 1,382 | 1,420 | 95,000 |
| 2015/07/06 | 1,428 | 1,444 | 1,378 | 1,386 | 74,000 |
| 2015/07/03 | 1,439 | 1,461 | 1,439 | 1,450 | 36,000 |
| 2015/07/02 | 1,525 | 1,525 | 1,430 | 1,440 | 133,600 |
| 2015/07/01 | 1,546 | 1,690 | 1,522 | 1,525 | 149,100 |
| 2015/06/30 | 1,477 | 1,566 | 1,472 | 1,546 | 96,800 |
| 2015/06/29 | 1,454 | 1,500 | 1,453 | 1,482 | 113,700 |
| 2015/06/26 | 1,485 | 1,547 | 1,475 | 1,519 | 86,500 |
| 2015/06/25 | 1,482 | 1,525 | 1,482 | 1,497 | 62,300 |
| 2015/06/24 | 1,520 | 1,539 | 1,502 | 1,511 | 105,200 |
| 2015/06/23 | 1,423 | 1,526 | 1,423 | 1,496 | 189,100 |
| 2015/06/22 | 1,386 | 1,450 | 1,386 | 1,393 | 91,600 |
| 2015/06/19 | 1,370 | 1,390 | 1,355 | 1,386 | 55,100 |
| 2015/06/18 | 1,379 | 1,379 | 1,353 | 1,363 | 34,100 |
| 2015/06/17 | 1,348 | 1,386 | 1,348 | 1,379 | 30,200 |
| 2015/06/16 | 1,378 | 1,378 | 1,339 | 1,354 | 29,900 |
| 2015/06/15 | 1,329 | 1,378 | 1,324 | 1,377 | 48,200 |
| 2015/06/12 | 1,290 | 1,329 | 1,290 | 1,325 | 82,400 |
| 2015/06/11 | 1,287 | 1,293 | 1,273 | 1,281 | 31,700 |
| 2015/06/10 | 1,340 | 1,349 | 1,279 | 1,305 | 76,000 |
| 2015/06/09 | 1,330 | 1,372 | 1,322 | 1,347 | 77,400 |
| 2015/06/08 | 1,320 | 1,338 | 1,309 | 1,330 | 18,000 |
| 2015/06/05 | 1,314 | 1,347 | 1,300 | 1,308 | 30,100 |
| 2015/06/04 | 1,308 | 1,350 | 1,300 | 1,342 | 86,200 |
| 2015/06/03 | 1,300 | 1,309 | 1,295 | 1,308 | 43,200 |
| 2015/06/02 | 1,270 | 1,297 | 1,261 | 1,295 | 63,400 |
| 2015/06/01 | 1,252 | 1,272 | 1,250 | 1,265 | 44,200 |
| 2015/05/29 | 1,201 | 1,239 | 1,199 | 1,239 | 44,100 |
| 2015/05/28 | 1,200 | 1,215 | 1,193 | 1,201 | 36,300 |
| 2015/05/27 | 1,210 | 1,234 | 1,205 | 1,219 | 23,200 |
| 2015/05/26 | 1,255 | 1,255 | 1,203 | 1,210 | 36,100 |
| 2015/05/25 | 1,210 | 1,255 | 1,185 | 1,255 | 80,500 |
| 2015/05/22 | 1,207 | 1,210 | 1,195 | 1,210 | 17,000 |
| 2015/05/21 | 1,200 | 1,210 | 1,192 | 1,207 | 22,500 |
| 2015/05/20 | 1,180 | 1,215 | 1,177 | 1,208 | 41,500 |
| 2015/05/19 | 1,211 | 1,211 | 1,170 | 1,195 | 45,100 |
| 2015/05/18 | 1,211 | 1,213 | 1,185 | 1,200 | 40,500 |
| 2015/05/15 | 1,195 | 1,239 | 1,194 | 1,220 | 54,500 |
| 2015/05/14 | 1,219 | 1,241 | 1,171 | 1,194 | 100,800 |
| 2015/05/13 | 1,200 | 1,239 | 1,185 | 1,219 | 165,200 |
| 2015/05/12 | 1,150 | 1,248 | 1,150 | 1,224 | 139,400 |
| 2015/05/11 | 1,177 | 1,177 | 1,145 | 1,159 | 47,800 |
| 2015/05/08 | 1,141 | 1,157 | 1,120 | 1,126 | 79,100 |
| 2015/05/07 | 1,160 | 1,177 | 1,133 | 1,155 | 63,500 |
| 2015/05/01 | 1,162 | 1,195 | 1,130 | 1,163 | 85,100 |
| 2015/04/30 | 1,195 | 1,209 | 1,170 | 1,192 | 68,800 |
| 2015/04/28 | 1,200 | 1,206 | 1,189 | 1,200 | 54,800 |
| 2015/04/27 | 1,200 | 1,217 | 1,196 | 1,201 | 45,600 |
| 2015/04/24 | 1,180 | 1,240 | 1,180 | 1,210 | 69,200 |
| 2015/04/23 | 1,199 | 1,200 | 1,180 | 1,200 | 38,700 |
| 2015/04/22 | 1,190 | 1,190 | 1,164 | 1,189 | 54,100 |
| 2015/04/21 | 1,179 | 1,205 | 1,157 | 1,169 | 38,700 |
| 2015/04/20 | 1,170 | 1,194 | 1,152 | 1,186 | 34,200 |
| 2015/04/17 | 1,200 | 1,200 | 1,175 | 1,195 | 70,800 |
| 2015/04/16 | 1,240 | 1,240 | 1,180 | 1,206 | 105,000 |
| 2015/04/15 | 1,233 | 1,248 | 1,226 | 1,240 | 70,700 |
| 2015/04/14 | 1,220 | 1,230 | 1,205 | 1,230 | 64,800 |
| 2015/04/13 | 1,165 | 1,218 | 1,165 | 1,217 | 92,600 |
| 2015/04/10 | 1,170 | 1,170 | 1,155 | 1,164 | 25,300 |
| 2015/04/09 | 1,165 | 1,182 | 1,145 | 1,161 | 66,700 |
| 2015/04/08 | 1,113 | 1,196 | 1,113 | 1,155 | 136,500 |
| 2015/04/07 | 1,115 | 1,115 | 1,092 | 1,101 | 29,800 |
| 2015/04/06 | 1,078 | 1,120 | 1,078 | 1,087 | 43,700 |
| 2015/04/03 | 1,125 | 1,125 | 1,083 | 1,103 | 36,400 |
| 2015/04/02 | 1,113 | 1,125 | 1,098 | 1,113 | 27,900 |
| 2015/04/01 | 1,085 | 1,132 | 1,067 | 1,128 | 100,100 |
| 2015/03/31 | 1,035 | 1,101 | 1,035 | 1,101 | 92,700 |
| 2015/03/30 | 1,040 | 1,040 | 1,025 | 1,035 | 24,900 |
| 2015/03/27 | 1,046 | 1,066 | 1,040 | 1,040 | 36,400 |
| 2015/03/26 | 1,037 | 1,061 | 1,034 | 1,060 | 39,600 |
| 2015/03/25 | 1,095 | 1,106 | 1,055 | 1,055 | 81,100 |
| 2015/03/24 | 1,036 | 1,113 | 1,036 | 1,103 | 201,400 |
| 2015/03/23 | 990 | 1,060 | 990 | 1,050 | 158,900 |
| 2015/03/20 | 989 | 993 | 969 | 975 | 52,600 |
| 2015/03/19 | 1,008 | 1,008 | 976 | 978 | 58,300 |
| 2015/03/18 | 989 | 1,010 | 981 | 1,007 | 117,500 |
| 2015/03/17 | 998 | 1,000 | 990 | 995 | 47,200 |
| 2015/03/16 | 991 | 1,005 | 980 | 999 | 105,400 |
| 2015/03/13 | 975 | 997 | 975 | 990 | 49,100 |
| 2015/03/12 | 997 | 1,004 | 975 | 976 | 46,600 |
| 2015/03/11 | 973 | 1,000 | 973 | 982 | 48,700 |
| 2015/03/10 | 962 | 1,005 | 962 | 991 | 80,400 |
| 2015/03/09 | 962 | 980 | 962 | 975 | 74,300 |
| 2015/03/06 | 986 | 997 | 967 | 982 | 79,200 |
| 2015/03/05 | 1,000 | 1,025 | 998 | 1,006 | 52,000 |
| 2015/03/04 | 1,012 | 1,018 | 981 | 1,015 | 93,000 |
| 2015/03/03 | 1,003 | 1,030 | 1,000 | 1,010 | 82,300 |
| 2015/03/02 | 978 | 1,023 | 940 | 1,008 | 159,100 |
| 2015/02/27 | 910 | 1,030 | 910 | 970 | 291,600 |
| 2015/02/26 | 898 | 910 | 895 | 900 | 83,300 |
| 2015/02/25 | 900 | 920 | 900 | 901 | 79,200 |
| 2015/02/24 | 912 | 940 | 904 | 909 | 72,200 |
| 2015/02/23 | 942 | 951 | 922 | 922 | 81,200 |
| 2015/02/20 | 940 | 955 | 932 | 939 | 53,600 |
| 2015/02/19 | 971 | 977 | 945 | 945 | 49,600 |
| 2015/02/18 | 950 | 975 | 944 | 968 | 35,100 |
| 2015/02/17 | 970 | 975 | 950 | 950 | 49,300 |
| 2015/02/16 | 1,019 | 1,020 | 901 | 980 | 134,000 |
| 2015/02/13 | 1,012 | 1,012 | 994 | 1,004 | 62,900 |
| 2015/02/12 | 1,005 | 1,008 | 996 | 996 | 28,200 |
| 2015/02/10 | 998 | 1,009 | 998 | 1,003 | 20,300 |
| 2015/02/09 | 998 | 1,013 | 998 | 1,007 | 21,600 |
| 2015/02/06 | 1,029 | 1,030 | 997 | 1,004 | 45,000 |
| 2015/02/05 | 1,001 | 1,049 | 993 | 1,029 | 44,900 |
| 2015/02/04 | 1,001 | 1,010 | 990 | 998 | 39,100 |
| 2015/02/03 | 1,001 | 1,016 | 999 | 1,014 | 36,400 |
| 2015/02/02 | 999 | 1,020 | 999 | 1,008 | 19,900 |
| 2015/01/30 | 998 | 1,020 | 998 | 1,012 | 35,000 |
| 2015/01/29 | 1,000 | 1,013 | 999 | 999 | 27,800 |
| 2015/01/28 | 1,004 | 1,022 | 998 | 1,007 | 40,000 |
| 2015/01/27 | 1,021 | 1,049 | 1,000 | 1,018 | 80,400 |
| 2015/01/26 | 1,056 | 1,071 | 1,041 | 1,050 | 56,600 |
| 2015/01/23 | 1,081 | 1,081 | 1,047 | 1,056 | 47,200 |
| 2015/01/22 | 1,043 | 1,085 | 1,034 | 1,051 | 134,500 |
| 2015/01/21 | 1,024 | 1,054 | 1,020 | 1,043 | 37,600 |
| 2015/01/20 | 1,043 | 1,065 | 1,032 | 1,032 | 52,100 |
| 2015/01/19 | 1,088 | 1,088 | 1,001 | 1,043 | 65,600 |
| 2015/01/16 | 1,035 | 1,035 | 988 | 1,020 | 69,900 |
| 2015/01/15 | 1,042 | 1,046 | 1,011 | 1,035 | 28,100 |
| 2015/01/14 | 1,049 | 1,056 | 1,030 | 1,042 | 80,000 |
| 2015/01/13 | 1,050 | 1,066 | 1,032 | 1,049 | 59,400 |
| 2015/01/09 | 1,078 | 1,078 | 1,045 | 1,062 | 37,100 |
| 2015/01/08 | 1,050 | 1,061 | 1,021 | 1,048 | 54,300 |
| 2015/01/07 | 1,064 | 1,070 | 1,000 | 1,039 | 77,800 |
| 2015/01/06 | 1,115 | 1,115 | 1,080 | 1,090 | 29,600 |
| 2015/01/05 | 1,136 | 1,140 | 1,100 | 1,115 | 73,400 |