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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,066 | 1,080 | 986 | 1,005 | 592,600 |
| 2018/12/27 | 1,057 | 1,079 | 1,029 | 1,073 | 503,100 |
| 2018/12/26 | 987 | 1,015 | 962 | 982 | 492,500 |
| 2018/12/25 | 971 | 1,009 | 958 | 961 | 471,500 |
| 2018/12/21 | 1,067 | 1,080 | 1,030 | 1,060 | 436,900 |
| 2018/12/20 | 1,088 | 1,104 | 1,053 | 1,070 | 583,000 |
| 2018/12/19 | 1,119 | 1,132 | 1,097 | 1,112 | 726,300 |
| 2018/12/18 | 1,131 | 1,142 | 1,114 | 1,125 | 467,600 |
| 2018/12/17 | 1,203 | 1,222 | 1,172 | 1,173 | 532,000 |
| 2018/12/14 | 1,227 | 1,244 | 1,186 | 1,202 | 819,100 |
| 2018/12/13 | 1,203 | 1,241 | 1,198 | 1,227 | 627,000 |
| 2018/12/12 | 1,190 | 1,236 | 1,182 | 1,204 | 645,400 |
| 2018/12/11 | 1,142 | 1,174 | 1,139 | 1,160 | 945,300 |
| 2018/12/10 | 1,200 | 1,205 | 1,132 | 1,135 | 688,600 |
| 2018/12/07 | 1,229 | 1,255 | 1,212 | 1,230 | 824,400 |
| 2018/12/06 | 1,284 | 1,307 | 1,221 | 1,228 | 968,800 |
| 2018/12/05 | 1,308 | 1,323 | 1,264 | 1,294 | 748,000 |
| 2018/12/04 | 1,444 | 1,451 | 1,333 | 1,343 | 625,600 |
| 2018/12/03 | 1,413 | 1,432 | 1,392 | 1,426 | 434,600 |
| 2018/11/30 | 1,387 | 1,412 | 1,350 | 1,394 | 712,300 |
| 2018/11/29 | 1,317 | 1,393 | 1,317 | 1,390 | 821,900 |
| 2018/11/28 | 1,249 | 1,327 | 1,249 | 1,299 | 928,500 |
| 2018/11/27 | 1,220 | 1,241 | 1,212 | 1,231 | 599,000 |
| 2018/11/26 | 1,243 | 1,262 | 1,201 | 1,214 | 1,123,400 |
| 2018/11/22 | 1,263 | 1,287 | 1,253 | 1,261 | 978,700 |
| 2018/11/21 | 1,337 | 1,386 | 1,267 | 1,275 | 1,248,600 |
| 2018/11/20 | 1,433 | 1,446 | 1,352 | 1,362 | 733,600 |
| 2018/11/19 | 1,454 | 1,477 | 1,410 | 1,459 | 285,300 |
| 2018/11/16 | 1,476 | 1,498 | 1,456 | 1,459 | 226,200 |
| 2018/11/15 | 1,441 | 1,489 | 1,431 | 1,470 | 226,300 |
| 2018/11/14 | 1,466 | 1,510 | 1,450 | 1,454 | 411,100 |
| 2018/11/13 | 1,428 | 1,490 | 1,425 | 1,481 | 392,600 |
| 2018/11/12 | 1,493 | 1,537 | 1,461 | 1,469 | 379,500 |
| 2018/11/09 | 1,506 | 1,529 | 1,493 | 1,497 | 439,400 |
| 2018/11/08 | 1,480 | 1,518 | 1,480 | 1,504 | 653,300 |
| 2018/11/07 | 1,387 | 1,478 | 1,371 | 1,462 | 749,500 |
| 2018/11/06 | 1,390 | 1,410 | 1,358 | 1,390 | 719,000 |
| 2018/11/05 | 1,366 | 1,402 | 1,333 | 1,353 | 710,900 |
| 2018/11/02 | 1,450 | 1,454 | 1,333 | 1,409 | 2,272,500 |
| 2018/11/01 | 1,350 | 1,470 | 1,308 | 1,470 | 2,187,900 |
| 2018/10/31 | 1,122 | 1,191 | 1,122 | 1,170 | 755,900 |
| 2018/10/30 | 1,093 | 1,134 | 1,073 | 1,122 | 1,321,400 |
| 2018/10/29 | 1,136 | 1,157 | 1,096 | 1,099 | 681,200 |
| 2018/10/26 | 1,160 | 1,171 | 1,114 | 1,125 | 523,300 |
| 2018/10/25 | 1,190 | 1,200 | 1,159 | 1,160 | 444,000 |
| 2018/10/24 | 1,230 | 1,250 | 1,212 | 1,223 | 321,000 |
| 2018/10/23 | 1,246 | 1,271 | 1,229 | 1,234 | 468,200 |
| 2018/10/22 | 1,234 | 1,260 | 1,212 | 1,250 | 455,800 |
| 2018/10/19 | 1,236 | 1,254 | 1,220 | 1,252 | 281,300 |
| 2018/10/18 | 1,252 | 1,283 | 1,250 | 1,251 | 461,400 |
| 2018/10/17 | 1,211 | 1,256 | 1,209 | 1,240 | 497,500 |
| 2018/10/16 | 1,238 | 1,267 | 1,205 | 1,218 | 484,300 |
| 2018/10/15 | 1,273 | 1,278 | 1,251 | 1,251 | 308,800 |
| 2018/10/12 | 1,235 | 1,281 | 1,231 | 1,264 | 500,200 |
| 2018/10/11 | 1,281 | 1,308 | 1,246 | 1,253 | 693,800 |
| 2018/10/10 | 1,380 | 1,389 | 1,336 | 1,351 | 449,600 |
| 2018/10/09 | 1,354 | 1,397 | 1,353 | 1,366 | 480,400 |
| 2018/10/05 | 1,370 | 1,393 | 1,362 | 1,365 | 277,500 |
| 2018/10/04 | 1,402 | 1,404 | 1,371 | 1,388 | 306,400 |
| 2018/10/03 | 1,444 | 1,460 | 1,395 | 1,399 | 301,900 |
| 2018/10/02 | 1,479 | 1,483 | 1,437 | 1,444 | 345,800 |
| 2018/10/01 | 1,470 | 1,488 | 1,453 | 1,466 | 316,100 |
| 2018/09/28 | 1,496 | 1,496 | 1,451 | 1,480 | 462,200 |
| 2018/09/27 | 1,546 | 1,549 | 1,489 | 1,498 | 637,200 |
| 2018/09/26 | 1,435 | 1,512 | 1,419 | 1,506 | 755,000 |
| 2018/09/25 | 1,424 | 1,448 | 1,399 | 1,446 | 425,600 |
| 2018/09/21 | 1,401 | 1,419 | 1,396 | 1,417 | 367,200 |
| 2018/09/20 | 1,424 | 1,428 | 1,394 | 1,422 | 351,900 |
| 2018/09/19 | 1,404 | 1,413 | 1,390 | 1,400 | 412,300 |
| 2018/09/18 | 1,381 | 1,405 | 1,339 | 1,394 | 504,700 |
| 2018/09/14 | 1,418 | 1,432 | 1,402 | 1,411 | 733,300 |
| 2018/09/13 | 1,400 | 1,415 | 1,387 | 1,405 | 421,500 |
| 2018/09/12 | 1,390 | 1,398 | 1,367 | 1,374 | 371,800 |
| 2018/09/11 | 1,388 | 1,407 | 1,372 | 1,381 | 436,800 |
| 2018/09/10 | 1,382 | 1,406 | 1,366 | 1,381 | 356,300 |
| 2018/09/07 | 1,359 | 1,387 | 1,346 | 1,382 | 323,300 |
| 2018/09/06 | 1,369 | 1,382 | 1,345 | 1,370 | 467,400 |
| 2018/09/05 | 1,386 | 1,412 | 1,353 | 1,369 | 794,200 |
| 2018/09/04 | 1,320 | 1,384 | 1,318 | 1,375 | 1,147,900 |
| 2018/09/03 | 1,311 | 1,338 | 1,269 | 1,308 | 730,400 |
| 2018/08/31 | 1,263 | 1,318 | 1,263 | 1,311 | 667,200 |
| 2018/08/30 | 1,277 | 1,312 | 1,268 | 1,275 | 629,400 |
| 2018/08/29 | 1,249 | 1,279 | 1,233 | 1,267 | 750,300 |
| 2018/08/28 | 1,272 | 1,276 | 1,226 | 1,244 | 582,500 |
| 2018/08/27 | 1,243 | 1,270 | 1,231 | 1,260 | 474,200 |
| 2018/08/24 | 1,272 | 1,272 | 1,223 | 1,235 | 703,100 |
| 2018/08/23 | 1,249 | 1,284 | 1,236 | 1,275 | 781,300 |
| 2018/08/22 | 1,194 | 1,239 | 1,173 | 1,232 | 853,100 |
| 2018/08/21 | 1,193 | 1,204 | 1,161 | 1,195 | 917,700 |
| 2018/08/20 | 1,163 | 1,205 | 1,144 | 1,193 | 1,002,700 |
| 2018/08/17 | 1,190 | 1,210 | 1,168 | 1,178 | 487,000 |
| 2018/08/16 | 1,144 | 1,194 | 1,130 | 1,190 | 774,500 |
| 2018/08/15 | 1,267 | 1,271 | 1,104 | 1,167 | 1,605,500 |
| 2018/08/14 | 1,298 | 1,321 | 1,284 | 1,297 | 605,100 |
| 2018/08/13 | 1,280 | 1,309 | 1,266 | 1,268 | 784,000 |
| 2018/08/10 | 1,284 | 1,313 | 1,281 | 1,289 | 643,400 |
| 2018/08/09 | 1,280 | 1,305 | 1,272 | 1,292 | 347,600 |
| 2018/08/08 | 1,272 | 1,313 | 1,263 | 1,279 | 629,100 |
| 2018/08/07 | 1,312 | 1,312 | 1,212 | 1,270 | 1,230,600 |
| 2018/08/06 | 1,280 | 1,325 | 1,261 | 1,312 | 887,100 |
| 2018/08/03 | 1,256 | 1,293 | 1,247 | 1,279 | 820,400 |
| 2018/08/02 | 1,235 | 1,257 | 1,200 | 1,256 | 875,500 |
| 2018/08/01 | 1,444 | 1,444 | 1,211 | 1,234 | 1,761,600 |
| 2018/07/31 | 1,457 | 1,468 | 1,373 | 1,394 | 991,800 |
| 2018/07/30 | 1,478 | 1,485 | 1,443 | 1,468 | 1,424,100 |
| 2018/07/27 | 1,445 | 1,468 | 1,436 | 1,455 | 483,600 |
| 2018/07/26 | 1,393 | 1,458 | 1,390 | 1,450 | 690,000 |
| 2018/07/25 | 1,358 | 1,375 | 1,332 | 1,372 | 468,700 |
| 2018/07/24 | 1,343 | 1,354 | 1,326 | 1,344 | 524,800 |
| 2018/07/23 | 1,324 | 1,355 | 1,313 | 1,333 | 758,000 |
| 2018/07/20 | 1,309 | 1,380 | 1,302 | 1,374 | 671,400 |
| 2018/07/19 | 1,355 | 1,370 | 1,341 | 1,362 | 565,800 |
| 2018/07/18 | 1,338 | 1,386 | 1,318 | 1,357 | 801,200 |
| 2018/07/17 | 1,439 | 1,448 | 1,334 | 1,349 | 1,098,800 |
| 2018/07/13 | 1,527 | 1,527 | 1,472 | 1,494 | 763,900 |
| 2018/07/12 | 1,498 | 1,520 | 1,494 | 1,497 | 519,500 |
| 2018/07/11 | 1,486 | 1,508 | 1,468 | 1,469 | 452,700 |
| 2018/07/10 | 1,499 | 1,524 | 1,480 | 1,497 | 956,700 |
| 2018/07/09 | 1,459 | 1,490 | 1,446 | 1,476 | 713,900 |
| 2018/07/06 | 1,417 | 1,451 | 1,404 | 1,446 | 814,800 |
| 2018/07/05 | 1,430 | 1,474 | 1,406 | 1,425 | 635,200 |
| 2018/07/04 | 1,430 | 1,447 | 1,405 | 1,435 | 496,600 |
| 2018/07/03 | 1,427 | 1,484 | 1,418 | 1,435 | 723,100 |
| 2018/07/02 | 1,466 | 1,466 | 1,413 | 1,418 | 785,900 |
| 2018/06/29 | 1,466 | 1,486 | 1,454 | 1,472 | 443,200 |
| 2018/06/28 | 1,471 | 1,489 | 1,424 | 1,458 | 597,400 |
| 2018/06/27 | 1,421 | 1,504 | 1,416 | 1,460 | 763,800 |
| 2018/06/26 | 1,453 | 1,466 | 1,422 | 1,436 | 555,100 |
| 2018/06/25 | 1,482 | 1,500 | 1,459 | 1,467 | 723,100 |
| 2018/06/22 | 1,432 | 1,484 | 1,413 | 1,452 | 1,303,800 |
| 2018/06/21 | 1,487 | 1,504 | 1,438 | 1,440 | 1,083,800 |
| 2018/06/20 | 1,502 | 1,539 | 1,464 | 1,500 | 964,300 |
| 2018/06/19 | 1,594 | 1,595 | 1,370 | 1,474 | 1,974,700 |
| 2018/06/18 | 1,545 | 1,612 | 1,543 | 1,604 | 1,086,900 |
| 2018/06/15 | 1,506 | 1,557 | 1,506 | 1,553 | 1,359,900 |
| 2018/06/14 | 1,485 | 1,512 | 1,460 | 1,490 | 867,100 |
| 2018/06/13 | 1,469 | 1,486 | 1,459 | 1,480 | 615,700 |
| 2018/06/12 | 1,470 | 1,478 | 1,438 | 1,469 | 509,100 |
| 2018/06/11 | 1,425 | 1,455 | 1,415 | 1,449 | 546,100 |
| 2018/06/08 | 1,385 | 1,425 | 1,381 | 1,418 | 755,600 |
| 2018/06/07 | 1,384 | 1,399 | 1,354 | 1,390 | 1,065,500 |
| 2018/06/06 | 1,360 | 1,381 | 1,333 | 1,376 | 1,344,700 |
| 2018/06/05 | 1,329 | 1,358 | 1,329 | 1,357 | 1,380,000 |
| 2018/06/04 | 1,254 | 1,330 | 1,242 | 1,316 | 1,634,500 |
| 2018/06/01 | 1,167 | 1,245 | 1,163 | 1,242 | 1,492,600 |
| 2018/05/31 | 1,076 | 1,123 | 1,058 | 1,121 | 951,200 |
| 2018/05/30 | 1,050 | 1,057 | 1,029 | 1,040 | 477,300 |
| 2018/05/29 | 1,076 | 1,086 | 1,055 | 1,070 | 558,000 |
| 2018/05/28 | 1,168 | 1,168 | 1,085 | 1,092 | 731,900 |
| 2018/05/25 | 1,160 | 1,195 | 1,155 | 1,190 | 356,700 |
| 2018/05/24 | 1,161 | 1,173 | 1,141 | 1,155 | 371,700 |
| 2018/05/23 | 1,143 | 1,163 | 1,135 | 1,160 | 322,800 |
| 2018/05/22 | 1,164 | 1,168 | 1,136 | 1,143 | 263,600 |
| 2018/05/21 | 1,118 | 1,151 | 1,118 | 1,139 | 492,700 |
| 2018/05/18 | 1,116 | 1,122 | 1,107 | 1,119 | 219,400 |
| 2018/05/17 | 1,117 | 1,125 | 1,097 | 1,115 | 386,300 |
| 2018/05/16 | 1,100 | 1,113 | 1,087 | 1,112 | 267,300 |
| 2018/05/15 | 1,080 | 1,107 | 1,079 | 1,105 | 377,000 |
| 2018/05/14 | 1,080 | 1,094 | 1,067 | 1,094 | 373,800 |
| 2018/05/11 | 1,053 | 1,079 | 1,050 | 1,071 | 284,800 |
| 2018/05/10 | 1,056 | 1,068 | 1,047 | 1,053 | 395,200 |
| 2018/05/09 | 1,065 | 1,072 | 1,025 | 1,036 | 351,600 |
| 2018/05/08 | 1,028 | 1,070 | 1,025 | 1,055 | 426,800 |
| 2018/05/07 | 1,007 | 1,049 | 1,000 | 1,049 | 509,400 |
| 2018/05/02 | 1,012 | 1,057 | 1,011 | 1,037 | 801,700 |
| 2018/05/01 | 939 | 1,040 | 937 | 997 | 953,400 |
| 2018/04/27 | 1,015 | 1,024 | 998 | 999 | 611,200 |
| 2018/04/26 | 1,010 | 1,028 | 1,001 | 1,011 | 635,600 |
| 2018/04/25 | 1,011 | 1,019 | 999 | 1,010 | 411,400 |
| 2018/04/24 | 1,035 | 1,043 | 1,022 | 1,024 | 417,700 |
| 2018/04/23 | 1,055 | 1,055 | 1,033 | 1,035 | 357,300 |
| 2018/04/20 | 1,040 | 1,069 | 1,040 | 1,053 | 224,600 |
| 2018/04/19 | 1,061 | 1,062 | 1,037 | 1,045 | 332,400 |
| 2018/04/18 | 1,048 | 1,055 | 1,027 | 1,044 | 485,600 |
| 2018/04/17 | 1,047 | 1,080 | 1,032 | 1,046 | 804,600 |
| 2018/04/16 | 1,025 | 1,037 | 1,011 | 1,026 | 681,400 |
| 2018/04/13 | 1,060 | 1,060 | 1,021 | 1,030 | 609,000 |
| 2018/04/12 | 1,064 | 1,093 | 1,058 | 1,064 | 592,400 |
| 2018/04/11 | 1,066 | 1,070 | 1,043 | 1,048 | 563,800 |
| 2018/04/10 | 1,123 | 1,123 | 1,072 | 1,074 | 675,200 |
| 2018/04/09 | 1,119 | 1,139 | 1,108 | 1,117 | 491,200 |
| 2018/04/06 | 1,079 | 1,125 | 1,071 | 1,120 | 753,100 |
| 2018/04/05 | 1,098 | 1,098 | 1,040 | 1,068 | 587,300 |
| 2018/04/04 | 1,101 | 1,119 | 1,080 | 1,090 | 882,100 |
| 2018/04/03 | 1,056 | 1,110 | 1,052 | 1,101 | 1,045,700 |
| 2018/04/02 | 1,020 | 1,080 | 1,020 | 1,065 | 1,140,600 |
| 2018/03/30 | 1,065 | 1,079 | 996 | 1,021 | 1,387,000 |
| 2018/03/29 | 1,058 | 1,092 | 1,048 | 1,067 | 1,268,700 |
| 2018/03/28 | 1,022 | 1,063 | 1,009 | 1,062 | 851,300 |
| 2018/03/27 | 1,040 | 1,042 | 1,000 | 1,032 | 1,052,500 |
| 2018/03/26 | 989 | 1,030 | 969 | 1,027 | 658,400 |
| 2018/03/23 | 1,006 | 1,021 | 989 | 996 | 872,900 |
| 2018/03/22 | 1,009 | 1,048 | 987 | 1,047 | 628,200 |
| 2018/03/20 | 1,035 | 1,035 | 979 | 1,015 | 1,113,100 |
| 2018/03/19 | 1,003 | 1,049 | 1,000 | 1,045 | 905,000 |
| 2018/03/16 | 1,066 | 1,066 | 982 | 988 | 1,220,900 |
| 2018/03/15 | 1,054 | 1,081 | 1,051 | 1,071 | 812,000 |
| 2018/03/14 | 1,023 | 1,058 | 1,020 | 1,039 | 1,426,000 |
| 2018/03/13 | 1,064 | 1,083 | 1,060 | 1,083 | 733,300 |
| 2018/03/12 | 1,068 | 1,075 | 1,045 | 1,064 | 890,000 |
| 2018/03/09 | 979 | 1,055 | 974 | 1,051 | 1,803,700 |
| 2018/03/08 | 960 | 1,005 | 947 | 949 | 1,113,200 |
| 2018/03/07 | 927 | 957 | 917 | 951 | 704,300 |
| 2018/03/06 | 930 | 968 | 929 | 937 | 762,400 |
| 2018/03/05 | 921 | 938 | 904 | 915 | 610,200 |
| 2018/03/02 | 910 | 934 | 909 | 929 | 532,300 |
| 2018/03/01 | 936 | 964 | 932 | 939 | 762,000 |
| 2018/02/28 | 937 | 957 | 934 | 938 | 703,000 |
| 2018/02/27 | 931 | 946 | 924 | 935 | 464,600 |
| 2018/02/26 | 913 | 934 | 903 | 928 | 666,200 |
| 2018/02/23 | 916 | 937 | 907 | 916 | 900,600 |
| 2018/02/22 | 887 | 917 | 878 | 902 | 925,500 |
| 2018/02/21 | 887 | 920 | 881 | 901 | 811,900 |
| 2018/02/20 | 907 | 914 | 880 | 891 | 737,400 |
| 2018/02/19 | 894 | 921 | 885 | 920 | 788,600 |
| 2018/02/16 | 881 | 900 | 875 | 888 | 872,300 |
| 2018/02/15 | 791 | 882 | 791 | 873 | 1,744,300 |
| 2018/02/14 | 805 | 814 | 774 | 789 | 994,000 |
| 2018/02/13 | 822 | 827 | 789 | 796 | 920,300 |
| 2018/02/09 | 785 | 820 | 784 | 817 | 793,100 |
| 2018/02/08 | 799 | 820 | 799 | 815 | 748,000 |
| 2018/02/07 | 796 | 820 | 784 | 784 | 779,000 |
| 2018/02/06 | 762 | 789 | 745 | 775 | 1,129,400 |
| 2018/02/05 | 773 | 797 | 771 | 792 | 510,700 |
| 2018/02/02 | 788 | 798 | 780 | 797 | 349,100 |
| 2018/02/01 | 778 | 787 | 767 | 787 | 300,000 |
| 2018/01/31 | 766 | 784 | 763 | 770 | 437,600 |
| 2018/01/30 | 756 | 782 | 756 | 777 | 857,200 |
| 2018/01/29 | 755 | 760 | 748 | 750 | 313,700 |
| 2018/01/26 | 748 | 763 | 742 | 755 | 393,600 |
| 2018/01/25 | 755 | 762 | 742 | 744 | 369,300 |
| 2018/01/24 | 756 | 774 | 744 | 751 | 1,008,800 |
| 2018/01/23 | 694 | 758 | 692 | 756 | 1,675,700 |
| 2018/01/22 | 677 | 737 | 673 | 691 | 2,249,800 |
| 2018/01/19 | 673 | 685 | 673 | 679 | 203,300 |
| 2018/01/18 | 688 | 696 | 673 | 674 | 394,000 |
| 2018/01/17 | 679 | 686 | 673 | 684 | 244,500 |
| 2018/01/16 | 689 | 692 | 681 | 683 | 224,800 |
| 2018/01/15 | 683 | 692 | 681 | 688 | 287,900 |
| 2018/01/12 | 679 | 687 | 675 | 682 | 264,500 |
| 2018/01/11 | 677 | 685 | 672 | 681 | 264,300 |
| 2018/01/10 | 696 | 697 | 677 | 683 | 465,600 |
| 2018/01/09 | 683 | 696 | 676 | 695 | 674,800 |
| 2018/01/05 | 682 | 690 | 673 | 682 | 684,000 |
| 2018/01/04 | 671 | 684 | 661 | 678 | 670,500 |