インフォコム(4348)の株価時系列情報
インフォコム(4348)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 362,000 | 362,000 | 362,000 | 362,000 | 1 |
| 2002/12/27 | 363,000 | 365,000 | 362,000 | 365,000 | 53 |
| 2002/12/26 | 350,000 | 363,000 | 350,000 | 363,000 | 23 |
| 2002/12/25 | 387,000 | 387,000 | 350,000 | 360,000 | 23 |
| 2002/12/24 | 390,000 | 394,000 | 385,000 | 389,000 | 294 |
| 2002/12/20 | 385,000 | 390,000 | 380,000 | 390,000 | 41 |
| 2002/12/19 | 370,000 | 380,000 | 370,000 | 380,000 | 30 |
| 2002/12/18 | 380,000 | 380,000 | 360,000 | 375,000 | 45 |
| 2002/12/16 | 372,000 | 394,000 | 370,000 | 385,000 | 67 |
| 2002/12/13 | 399,000 | 399,000 | 370,000 | 370,000 | 207 |
| 2002/12/12 | 400,000 | 400,000 | 390,000 | 391,000 | 118 |
| 2002/12/11 | 397,000 | 397,000 | 390,000 | 395,000 | 82 |
| 2002/12/10 | 435,000 | 440,000 | 395,000 | 398,000 | 238 |
| 2002/12/09 | 398,000 | 398,000 | 397,000 | 397,000 | 67 |
| 2002/12/06 | 397,000 | 400,000 | 397,000 | 398,000 | 79 |
| 2002/12/05 | 395,000 | 400,000 | 395,000 | 400,000 | 77 |
| 2002/12/04 | 400,000 | 405,000 | 400,000 | 400,000 | 107 |
| 2002/12/03 | 398,000 | 405,000 | 398,000 | 403,000 | 78 |
| 2002/12/02 | 385,000 | 396,000 | 385,000 | 396,000 | 46 |
| 2002/11/29 | 370,000 | 393,000 | 370,000 | 390,000 | 72 |
| 2002/11/28 | 355,000 | 370,000 | 350,000 | 360,000 | 49 |
| 2002/11/27 | 345,000 | 354,000 | 345,000 | 350,000 | 20 |
| 2002/11/26 | 345,000 | 350,000 | 340,000 | 350,000 | 28 |
| 2002/11/25 | 332,000 | 340,000 | 332,000 | 340,000 | 44 |
| 2002/11/22 | 335,000 | 335,000 | 325,000 | 330,000 | 48 |
| 2002/11/21 | 310,000 | 350,000 | 310,000 | 325,000 | 44 |
| 2002/11/20 | 310,000 | 320,000 | 280,000 | 300,000 | 145 |
| 2002/11/19 | 360,000 | 369,000 | 300,000 | 310,000 | 95 |
| 2002/11/18 | 370,000 | 370,000 | 370,000 | 370,000 | 3 |
| 2002/11/15 | 385,000 | 386,000 | 371,000 | 377,000 | 55 |
| 2002/11/14 | 382,000 | 386,000 | 382,000 | 386,000 | 51 |
| 2002/11/13 | 381,000 | 385,000 | 381,000 | 383,000 | 38 |
| 2002/11/12 | 380,000 | 385,000 | 379,000 | 379,000 | 21 |
| 2002/11/11 | 385,000 | 386,000 | 379,000 | 384,000 | 48 |
| 2002/11/08 | 390,000 | 390,000 | 385,000 | 387,000 | 56 |
| 2002/11/07 | 385,000 | 390,000 | 385,000 | 385,000 | 9 |
| 2002/11/06 | 385,000 | 390,000 | 385,000 | 385,000 | 30 |
| 2002/11/05 | 390,000 | 390,000 | 385,000 | 385,000 | 7 |
| 2002/11/01 | 390,000 | 391,000 | 389,000 | 390,000 | 20 |
| 2002/10/31 | 395,000 | 395,000 | 384,000 | 387,000 | 38 |
| 2002/10/30 | 420,000 | 420,000 | 395,000 | 395,000 | 21 |
| 2002/10/29 | 398,000 | 435,000 | 398,000 | 420,000 | 183 |
| 2002/10/28 | 385,000 | 385,000 | 384,000 | 385,000 | 32 |
| 2002/10/25 | 380,000 | 385,000 | 373,000 | 385,000 | 50 |
| 2002/10/24 | 380,000 | 420,000 | 378,000 | 380,000 | 135 |
| 2002/10/23 | 377,000 | 379,000 | 376,000 | 379,000 | 20 |
| 2002/10/22 | 380,000 | 383,000 | 377,000 | 379,000 | 42 |
| 2002/10/21 | 390,000 | 390,000 | 381,000 | 381,000 | 25 |
| 2002/10/18 | 392,000 | 392,000 | 390,000 | 390,000 | 54 |
| 2002/10/17 | 390,000 | 390,000 | 385,000 | 390,000 | 29 |
| 2002/10/16 | 390,000 | 400,000 | 381,000 | 385,000 | 59 |
| 2002/10/15 | 375,000 | 380,000 | 375,000 | 380,000 | 22 |
| 2002/10/11 | 375,000 | 375,000 | 370,000 | 375,000 | 30 |
| 2002/10/10 | 360,000 | 374,000 | 360,000 | 374,000 | 116 |
| 2002/10/09 | 360,000 | 362,000 | 359,000 | 360,000 | 97 |
| 2002/10/08 | 360,000 | 360,000 | 355,000 | 358,000 | 113 |
| 2002/10/07 | 360,000 | 366,000 | 355,000 | 362,000 | 139 |
| 2002/10/04 | 365,000 | 366,000 | 364,000 | 366,000 | 28 |
| 2002/10/03 | 360,000 | 375,000 | 360,000 | 375,000 | 117 |
| 2002/10/02 | 365,000 | 365,000 | 360,000 | 360,000 | 68 |
| 2002/10/01 | 365,000 | 365,000 | 360,000 | 365,000 | 49 |
| 2002/09/30 | 360,000 | 365,000 | 360,000 | 365,000 | 31 |
| 2002/09/27 | 365,000 | 375,000 | 365,000 | 365,000 | 28 |
| 2002/09/26 | 365,000 | 366,000 | 355,000 | 366,000 | 12 |
| 2002/09/25 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/09/24 | 390,000 | 399,000 | 390,000 | 395,000 | 60 |
| 2002/09/20 | 398,000 | 398,000 | 390,000 | 390,000 | 4 |
| 2002/09/19 | 400,000 | 400,000 | 391,000 | 395,000 | 24 |
| 2002/09/18 | 375,000 | 390,000 | 375,000 | 390,000 | 11 |
| 2002/09/17 | 365,000 | 400,000 | 365,000 | 380,000 | 50 |
| 2002/09/13 | 365,000 | 367,000 | 363,000 | 367,000 | 208 |
| 2002/09/12 | 370,000 | 370,000 | 368,000 | 370,000 | 45 |
| 2002/09/11 | 380,000 | 380,000 | 365,000 | 370,000 | 144 |
| 2002/09/10 | 385,000 | 396,000 | 380,000 | 382,000 | 55 |
| 2002/09/09 | 374,000 | 392,000 | 370,000 | 390,000 | 61 |
| 2002/09/06 | 379,000 | 379,000 | 371,000 | 374,000 | 67 |
| 2002/09/05 | 370,000 | 380,000 | 370,000 | 375,000 | 44 |
| 2002/09/04 | 395,000 | 399,000 | 360,000 | 366,000 | 180 |
| 2002/09/03 | 408,000 | 410,000 | 390,000 | 395,000 | 164 |
| 2002/09/02 | 427,000 | 427,000 | 411,000 | 412,000 | 68 |
| 2002/08/30 | 427,000 | 428,000 | 426,000 | 428,000 | 22 |
| 2002/08/29 | 427,000 | 428,000 | 426,000 | 428,000 | 46 |
| 2002/08/28 | 427,000 | 428,000 | 427,000 | 428,000 | 54 |
| 2002/08/27 | 427,000 | 428,000 | 427,000 | 428,000 | 73 |
| 2002/08/26 | 438,000 | 440,000 | 427,000 | 429,000 | 83 |
| 2002/08/23 | 435,000 | 440,000 | 435,000 | 438,000 | 68 |
| 2002/08/22 | 435,000 | 440,000 | 430,000 | 438,000 | 82 |
| 2002/08/21 | 434,000 | 460,000 | 430,000 | 440,000 | 91 |
| 2002/08/20 | 429,000 | 431,000 | 429,000 | 429,000 | 56 |
| 2002/08/19 | 430,000 | 431,000 | 428,000 | 430,000 | 61 |
| 2002/08/16 | 433,000 | 435,000 | 428,000 | 432,000 | 41 |
| 2002/08/15 | 437,000 | 440,000 | 433,000 | 435,000 | 70 |
| 2002/08/14 | 440,000 | 442,000 | 437,000 | 440,000 | 54 |
| 2002/08/13 | 440,000 | 442,000 | 440,000 | 442,000 | 53 |
| 2002/08/12 | 445,000 | 445,000 | 438,000 | 440,000 | 41 |
| 2002/08/09 | 434,000 | 448,000 | 434,000 | 446,000 | 101 |
| 2002/08/08 | 426,000 | 435,000 | 425,000 | 433,000 | 82 |
| 2002/08/07 | 430,000 | 430,000 | 420,000 | 428,000 | 46 |
| 2002/08/06 | 445,000 | 445,000 | 420,000 | 425,000 | 145 |
| 2002/08/05 | 432,000 | 445,000 | 430,000 | 445,000 | 130 |
| 2002/08/02 | 439,000 | 439,000 | 430,000 | 432,000 | 165 |
| 2002/08/01 | 440,000 | 440,000 | 430,000 | 438,000 | 70 |
| 2002/07/31 | 432,000 | 440,000 | 432,000 | 440,000 | 21 |
| 2002/07/30 | 428,000 | 433,000 | 428,000 | 433,000 | 45 |
| 2002/07/29 | 432,000 | 435,000 | 429,000 | 430,000 | 29 |
| 2002/07/26 | 430,000 | 432,000 | 425,000 | 430,000 | 119 |
| 2002/07/25 | 424,000 | 432,000 | 424,000 | 432,000 | 35 |
| 2002/07/24 | 440,000 | 442,000 | 420,000 | 425,000 | 175 |
| 2002/07/23 | 435,000 | 441,000 | 432,000 | 441,000 | 336 |
| 2002/07/22 | 455,000 | 458,000 | 436,000 | 442,000 | 29 |
| 2002/07/19 | 460,000 | 461,000 | 459,000 | 460,000 | 357 |
| 2002/07/18 | 460,000 | 470,000 | 460,000 | 460,000 | 119 |
| 2002/07/17 | 460,000 | 462,000 | 460,000 | 460,000 | 113 |
| 2002/07/16 | 460,000 | 463,000 | 459,000 | 460,000 | 114 |
| 2002/07/15 | 459,000 | 461,000 | 459,000 | 460,000 | 84 |
| 2002/07/12 | 464,000 | 465,000 | 458,000 | 460,000 | 72 |
| 2002/07/11 | 462,000 | 462,000 | 459,000 | 460,000 | 137 |
| 2002/07/10 | 460,000 | 470,000 | 457,000 | 461,000 | 101 |
| 2002/07/09 | 460,000 | 465,000 | 457,000 | 462,000 | 75 |
| 2002/07/08 | 475,000 | 490,000 | 465,000 | 465,000 | 116 |
| 2002/07/05 | 465,000 | 490,000 | 461,000 | 475,000 | 210 |
| 2002/07/04 | 450,000 | 468,000 | 450,000 | 460,000 | 147 |
| 2002/07/03 | 443,000 | 462,000 | 440,000 | 450,000 | 163 |
| 2002/07/02 | 444,000 | 445,000 | 440,000 | 445,000 | 179 |
| 2002/07/01 | 450,000 | 457,000 | 442,000 | 445,000 | 50 |
| 2002/06/28 | 453,000 | 459,000 | 445,000 | 459,000 | 243 |
| 2002/06/27 | 460,000 | 460,000 | 450,000 | 459,000 | 260 |
| 2002/06/26 | 440,000 | 480,000 | 430,000 | 460,000 | 429 |
| 2002/06/25 | 420,000 | 430,000 | 415,000 | 425,000 | 49 |
| 2002/06/24 | 426,000 | 426,000 | 410,000 | 420,000 | 63 |
| 2002/06/21 | 440,000 | 445,000 | 415,000 | 430,000 | 175 |
| 2002/06/20 | 447,000 | 450,000 | 440,000 | 442,000 | 113 |
| 2002/06/19 | 450,000 | 450,000 | 440,000 | 450,000 | 141 |
| 2002/06/18 | 460,000 | 460,000 | 450,000 | 450,000 | 75 |
| 2002/06/17 | 463,000 | 463,000 | 453,000 | 458,000 | 343 |
| 2002/06/14 | 465,000 | 465,000 | 458,000 | 465,000 | 567 |
| 2002/06/13 | 470,000 | 472,000 | 465,000 | 466,000 | 194 |
| 2002/06/12 | 470,000 | 472,000 | 467,000 | 470,000 | 349 |
| 2002/06/11 | 470,000 | 474,000 | 465,000 | 470,000 | 261 |
| 2002/06/10 | 470,000 | 480,000 | 468,000 | 473,000 | 191 |
| 2002/06/07 | 486,000 | 486,000 | 460,000 | 471,000 | 243 |
| 2002/06/06 | 485,000 | 487,000 | 480,000 | 485,000 | 190 |
| 2002/06/05 | 485,000 | 488,000 | 480,000 | 486,000 | 409 |
| 2002/06/04 | 485,000 | 488,000 | 480,000 | 486,000 | 325 |
| 2002/06/03 | 502,000 | 502,000 | 480,000 | 486,000 | 195 |
| 2002/05/31 | 500,000 | 508,000 | 500,000 | 500,000 | 417 |
| 2002/05/30 | 500,000 | 520,000 | 500,000 | 505,000 | 733 |
| 2002/05/29 | 500,000 | 505,000 | 499,000 | 500,000 | 451 |
| 2002/05/28 | 501,000 | 509,000 | 498,000 | 500,000 | 632 |
| 2002/05/27 | 484,000 | 506,000 | 475,000 | 500,000 | 794 |
| 2002/05/24 | 489,000 | 492,000 | 481,000 | 484,000 | 456 |
| 2002/05/23 | 502,000 | 502,000 | 478,000 | 487,000 | 415 |
| 2002/05/22 | 507,000 | 507,000 | 490,000 | 499,000 | 680 |
| 2002/05/21 | 486,000 | 511,000 | 485,000 | 505,000 | 1,256 |
| 2002/05/20 | 478,000 | 490,000 | 477,000 | 487,000 | 455 |
| 2002/05/17 | 485,000 | 487,000 | 476,000 | 478,000 | 529 |
| 2002/05/16 | 483,000 | 494,000 | 480,000 | 487,000 | 855 |
| 2002/05/15 | 477,000 | 482,000 | 472,000 | 476,000 | 562 |
| 2002/05/14 | 472,000 | 480,000 | 471,000 | 475,000 | 599 |
| 2002/05/13 | 450,000 | 480,000 | 445,000 | 468,000 | 691 |
| 2002/05/10 | 460,000 | 460,000 | 437,000 | 451,000 | 502 |
| 2002/05/09 | 481,000 | 489,000 | 459,000 | 461,000 | 856 |
| 2002/05/08 | 482,000 | 500,000 | 472,000 | 475,000 | 1,050 |
| 2002/05/07 | 453,000 | 474,000 | 450,000 | 472,000 | 1,044 |
| 2002/05/02 | 408,000 | 455,000 | 401,000 | 455,000 | 1,028 |
| 2002/05/01 | 415,000 | 420,000 | 405,000 | 410,000 | 348 |
| 2002/04/30 | 420,000 | 425,000 | 410,000 | 416,000 | 197 |
| 2002/04/26 | 430,000 | 430,000 | 419,000 | 420,000 | 293 |
| 2002/04/25 | 420,000 | 432,000 | 420,000 | 430,000 | 253 |
| 2002/04/24 | 425,000 | 445,000 | 420,000 | 423,000 | 346 |
| 2002/04/23 | 451,000 | 453,000 | 425,000 | 428,000 | 517 |
| 2002/04/22 | 437,000 | 459,000 | 437,000 | 451,000 | 406 |
| 2002/04/19 | 435,000 | 443,000 | 425,000 | 440,000 | 410 |
| 2002/04/18 | 451,000 | 455,000 | 433,000 | 433,000 | 297 |
| 2002/04/17 | 453,000 | 468,000 | 450,000 | 453,000 | 548 |
| 2002/04/16 | 437,000 | 450,000 | 426,000 | 450,000 | 653 |
| 2002/04/15 | 455,000 | 472,000 | 435,000 | 436,000 | 671 |
| 2002/04/12 | 453,000 | 460,000 | 425,000 | 457,000 | 1,661 |
| 2002/04/11 | 479,000 | 483,000 | 455,000 | 460,000 | 842 |
| 2002/04/10 | 485,000 | 490,000 | 476,000 | 478,000 | 743 |
| 2002/04/09 | 515,000 | 520,000 | 487,000 | 490,000 | 904 |
| 2002/04/08 | 500,000 | 521,000 | 480,000 | 515,000 | 1,812 |
| 2002/04/05 | 510,000 | 520,000 | 502,000 | 504,000 | 1,337 |
| 2002/04/04 | 516,000 | 546,000 | 505,000 | 521,000 | 1,392 |
| 2002/04/03 | 547,000 | 551,000 | 525,000 | 526,000 | 1,849 |
| 2002/04/02 | 512,000 | 550,000 | 505,000 | 545,000 | 3,222 |
| 2002/04/01 | 515,000 | 540,000 | 505,000 | 510,000 | 4,195 |
| 2002/03/29 | 485,000 | 508,000 | 460,000 | 507,000 | 1,851 |
| 2002/03/28 | 512,000 | 515,000 | 456,000 | 485,000 | 3,947 |
| 2002/03/27 | 494,000 | 530,000 | 483,000 | 510,000 | 5,243 |
| 2002/03/26 | 434,000 | 490,000 | 415,000 | 482,000 | 4,299 |
| 2002/03/25 | 442,000 | 470,000 | 430,000 | 435,000 | 4,617 |
| 2002/03/22 | 351,000 | 430,000 | 348,000 | 415,000 | 6,577 |
| 2002/03/20 | 357,000 | 365,000 | 347,000 | 350,000 | 1,333 |
| 2002/03/19 | 370,000 | 385,000 | 340,000 | 360,000 | 9,437 |