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 |
|---|---|---|---|---|---|
| 2004/12/30 | 135,000 | 135,000 | 131,000 | 134,000 | 287 |
| 2004/12/29 | 132,000 | 135,000 | 131,000 | 134,000 | 320 |
| 2004/12/28 | 125,000 | 131,000 | 125,000 | 130,000 | 211 |
| 2004/12/27 | 126,000 | 127,000 | 124,000 | 125,000 | 619 |
| 2004/12/24 | 130,000 | 130,000 | 126,000 | 126,000 | 420 |
| 2004/12/22 | 133,000 | 134,000 | 130,000 | 132,000 | 398 |
| 2004/12/21 | 136,000 | 136,000 | 133,000 | 135,000 | 195 |
| 2004/12/20 | 133,000 | 136,000 | 132,000 | 135,000 | 374 |
| 2004/12/17 | 131,000 | 133,000 | 130,000 | 133,000 | 315 |
| 2004/12/16 | 135,000 | 135,000 | 130,000 | 133,000 | 318 |
| 2004/12/15 | 139,000 | 139,000 | 135,000 | 137,000 | 263 |
| 2004/12/14 | 139,000 | 139,000 | 134,000 | 139,000 | 294 |
| 2004/12/13 | 140,000 | 140,000 | 132,000 | 133,000 | 248 |
| 2004/12/10 | 137,000 | 138,000 | 132,000 | 137,000 | 312 |
| 2004/12/09 | 134,000 | 137,000 | 132,000 | 133,000 | 166 |
| 2004/12/08 | 134,000 | 134,000 | 131,000 | 134,000 | 168 |
| 2004/12/07 | 140,000 | 140,000 | 133,000 | 134,000 | 309 |
| 2004/12/06 | 142,000 | 142,000 | 139,000 | 140,000 | 128 |
| 2004/12/03 | 142,000 | 142,000 | 140,000 | 142,000 | 110 |
| 2004/12/02 | 142,000 | 142,000 | 139,000 | 141,000 | 307 |
| 2004/12/01 | 142,000 | 142,000 | 140,000 | 140,000 | 157 |
| 2004/11/30 | 146,000 | 146,000 | 142,000 | 143,000 | 111 |
| 2004/11/29 | 148,000 | 148,000 | 144,000 | 145,000 | 138 |
| 2004/11/26 | 146,000 | 146,000 | 144,000 | 144,000 | 112 |
| 2004/11/25 | 146,000 | 148,000 | 145,000 | 145,000 | 227 |
| 2004/11/24 | 137,000 | 142,000 | 136,000 | 142,000 | 205 |
| 2004/11/22 | 136,000 | 139,000 | 132,000 | 137,000 | 195 |
| 2004/11/19 | 147,000 | 147,000 | 144,000 | 144,000 | 146 |
| 2004/11/18 | 152,000 | 152,000 | 147,000 | 147,000 | 229 |
| 2004/11/17 | 150,000 | 152,000 | 146,000 | 151,000 | 265 |
| 2004/11/16 | 154,000 | 156,000 | 146,000 | 151,000 | 686 |
| 2004/11/15 | 142,000 | 150,000 | 140,000 | 150,000 | 930 |
| 2004/11/12 | 132,000 | 139,000 | 129,000 | 138,000 | 727 |
| 2004/11/11 | 132,000 | 134,000 | 128,000 | 130,000 | 444 |
| 2004/11/10 | 125,000 | 135,000 | 122,000 | 135,000 | 360 |
| 2004/11/09 | 121,000 | 123,000 | 120,000 | 123,000 | 213 |
| 2004/11/08 | 124,000 | 124,000 | 120,000 | 121,000 | 266 |
| 2004/11/05 | 126,000 | 128,000 | 123,000 | 125,000 | 234 |
| 2004/11/04 | 127,000 | 128,000 | 124,000 | 127,000 | 364 |
| 2004/11/02 | 120,000 | 124,000 | 115,000 | 122,000 | 445 |
| 2004/11/01 | 122,000 | 122,000 | 113,000 | 113,000 | 568 |
| 2004/10/29 | 127,000 | 128,000 | 121,000 | 124,000 | 466 |
| 2004/10/28 | 128,000 | 129,000 | 125,000 | 127,000 | 564 |
| 2004/10/27 | 132,000 | 132,000 | 126,000 | 126,000 | 830 |
| 2004/10/26 | 140,000 | 141,000 | 128,000 | 134,000 | 1,213 |
| 2004/10/25 | 151,000 | 151,000 | 144,000 | 150,000 | 265 |
| 2004/10/22 | 153,000 | 155,000 | 151,000 | 151,000 | 226 |
| 2004/10/21 | 153,000 | 157,000 | 153,000 | 155,000 | 181 |
| 2004/10/20 | 155,000 | 156,000 | 152,000 | 153,000 | 198 |
| 2004/10/19 | 159,000 | 159,000 | 155,000 | 155,000 | 183 |
| 2004/10/18 | 160,000 | 160,000 | 152,000 | 156,000 | 241 |
| 2004/10/15 | 160,000 | 163,000 | 157,000 | 162,000 | 261 |
| 2004/10/14 | 167,000 | 169,000 | 162,000 | 163,000 | 232 |
| 2004/10/13 | 166,000 | 170,000 | 165,000 | 166,000 | 516 |
| 2004/10/12 | 163,000 | 170,000 | 160,000 | 165,000 | 655 |
| 2004/10/08 | 157,000 | 159,000 | 156,000 | 158,000 | 175 |
| 2004/10/07 | 159,000 | 160,000 | 157,000 | 158,000 | 211 |
| 2004/10/06 | 157,000 | 159,000 | 154,000 | 157,000 | 274 |
| 2004/10/05 | 165,000 | 166,000 | 156,000 | 158,000 | 441 |
| 2004/10/04 | 168,000 | 169,000 | 162,000 | 162,000 | 479 |
| 2004/10/01 | 158,000 | 160,000 | 156,000 | 159,000 | 315 |
| 2004/09/30 | 154,000 | 161,000 | 153,000 | 158,000 | 871 |
| 2004/09/29 | 153,000 | 156,000 | 153,000 | 154,000 | 638 |
| 2004/09/28 | 157,000 | 158,000 | 152,000 | 154,000 | 695 |
| 2004/09/27 | 160,000 | 161,000 | 154,000 | 158,000 | 693 |
| 2004/09/24 | 154,000 | 155,000 | 150,000 | 154,000 | 1,204 |
| 2004/09/22 | 166,000 | 167,000 | 155,000 | 155,000 | 1,313 |
| 2004/09/21 | 171,000 | 172,000 | 166,000 | 166,000 | 808 |
| 2004/09/17 | 175,000 | 176,000 | 170,000 | 171,000 | 618 |
| 2004/09/16 | 173,000 | 176,000 | 169,000 | 175,000 | 742 |
| 2004/09/15 | 189,000 | 190,000 | 174,000 | 178,000 | 771 |
| 2004/09/14 | 192,000 | 194,000 | 188,000 | 190,000 | 323 |
| 2004/09/13 | 189,000 | 194,000 | 189,000 | 192,000 | 268 |
| 2004/09/10 | 192,000 | 195,000 | 188,000 | 189,000 | 347 |
| 2004/09/09 | 197,000 | 197,000 | 191,000 | 192,000 | 290 |
| 2004/09/08 | 201,000 | 203,000 | 195,000 | 198,000 | 603 |
| 2004/09/07 | 210,000 | 211,000 | 202,000 | 205,000 | 99 |
| 2004/09/06 | 215,000 | 216,000 | 210,000 | 211,000 | 149 |
| 2004/09/03 | 214,000 | 217,000 | 209,000 | 214,000 | 330 |
| 2004/09/02 | 197,000 | 217,000 | 197,000 | 213,000 | 586 |
| 2004/09/01 | 191,000 | 197,000 | 191,000 | 196,000 | 333 |
| 2004/08/31 | 192,000 | 194,000 | 191,000 | 191,000 | 112 |
| 2004/08/30 | 192,000 | 197,000 | 192,000 | 192,000 | 179 |
| 2004/08/27 | 191,000 | 194,000 | 191,000 | 191,000 | 156 |
| 2004/08/26 | 196,000 | 198,000 | 190,000 | 191,000 | 366 |
| 2004/08/25 | 190,000 | 194,000 | 188,000 | 193,000 | 240 |
| 2004/08/24 | 189,000 | 196,000 | 186,000 | 189,000 | 390 |
| 2004/08/23 | 184,000 | 193,000 | 177,000 | 189,000 | 862 |
| 2004/08/20 | 210,000 | 211,000 | 208,000 | 208,000 | 98 |
| 2004/08/19 | 210,000 | 216,000 | 209,000 | 210,000 | 179 |
| 2004/08/18 | 215,000 | 216,000 | 204,000 | 210,000 | 90 |
| 2004/08/17 | 216,000 | 220,000 | 209,000 | 214,000 | 156 |
| 2004/08/16 | 220,000 | 221,000 | 212,000 | 218,000 | 73 |
| 2004/08/13 | 219,000 | 223,000 | 212,000 | 220,000 | 196 |
| 2004/08/12 | 219,000 | 220,000 | 212,000 | 220,000 | 147 |
| 2004/08/11 | 224,000 | 230,000 | 219,000 | 221,000 | 364 |
| 2004/08/10 | 203,000 | 219,000 | 203,000 | 217,000 | 325 |
| 2004/08/09 | 203,000 | 204,000 | 192,000 | 203,000 | 317 |
| 2004/08/06 | 201,000 | 208,000 | 195,000 | 208,000 | 198 |
| 2004/08/05 | 203,000 | 217,000 | 203,000 | 212,000 | 136 |
| 2004/08/04 | 204,000 | 225,000 | 192,000 | 210,000 | 481 |
| 2004/08/03 | 221,000 | 223,000 | 206,000 | 213,000 | 296 |
| 2004/08/02 | 222,000 | 233,000 | 207,000 | 215,000 | 394 |
| 2004/07/30 | 227,000 | 235,000 | 225,000 | 225,000 | 260 |
| 2004/07/29 | 243,000 | 244,000 | 222,000 | 222,000 | 274 |
| 2004/07/28 | 239,000 | 247,000 | 234,000 | 245,000 | 330 |
| 2004/07/27 | 258,000 | 259,000 | 220,000 | 230,000 | 902 |
| 2004/07/27 | 1 -> 2.00 分割 | ||||
| 2004/07/26 | 475,000 | 483,000 | 453,000 | 461,000 | 1,032 |
| 2004/07/23 | 502,000 | 503,000 | 488,000 | 492,000 | 608 |
| 2004/07/22 | 506,000 | 510,000 | 499,000 | 503,000 | 750 |
| 2004/07/21 | 523,000 | 535,000 | 516,000 | 516,000 | 490 |
| 2004/07/20 | 523,000 | 525,000 | 509,000 | 517,000 | 342 |
| 2004/07/16 | 515,000 | 523,000 | 501,000 | 523,000 | 453 |
| 2004/07/15 | 532,000 | 541,000 | 508,000 | 518,000 | 643 |
| 2004/07/14 | 559,000 | 564,000 | 529,000 | 533,000 | 819 |
| 2004/07/13 | 526,000 | 565,000 | 526,000 | 555,000 | 2,370 |
| 2004/07/12 | 519,000 | 522,000 | 514,000 | 515,000 | 340 |
| 2004/07/09 | 509,000 | 512,000 | 505,000 | 512,000 | 380 |
| 2004/07/08 | 519,000 | 520,000 | 507,000 | 509,000 | 466 |
| 2004/07/07 | 529,000 | 530,000 | 506,000 | 518,000 | 702 |
| 2004/07/06 | 537,000 | 556,000 | 534,000 | 534,000 | 2,093 |
| 2004/07/05 | 514,000 | 538,000 | 512,000 | 535,000 | 931 |
| 2004/07/02 | 514,000 | 515,000 | 503,000 | 510,000 | 782 |
| 2004/07/01 | 520,000 | 522,000 | 513,000 | 515,000 | 731 |
| 2004/06/30 | 529,000 | 530,000 | 520,000 | 520,000 | 889 |
| 2004/06/29 | 534,000 | 538,000 | 521,000 | 523,000 | 1,165 |
| 2004/06/28 | 513,000 | 538,000 | 512,000 | 531,000 | 1,159 |
| 2004/06/25 | 516,000 | 517,000 | 507,000 | 510,000 | 473 |
| 2004/06/24 | 505,000 | 517,000 | 505,000 | 516,000 | 577 |
| 2004/06/23 | 510,000 | 511,000 | 495,000 | 503,000 | 475 |
| 2004/06/22 | 528,000 | 532,000 | 509,000 | 515,000 | 662 |
| 2004/06/21 | 532,000 | 537,000 | 522,000 | 526,000 | 758 |
| 2004/06/18 | 536,000 | 539,000 | 510,000 | 529,000 | 1,772 |
| 2004/06/17 | 475,000 | 528,000 | 475,000 | 528,000 | 2,834 |
| 2004/06/16 | 465,000 | 471,000 | 464,000 | 470,000 | 649 |
| 2004/06/15 | 461,000 | 471,000 | 456,000 | 464,000 | 452 |
| 2004/06/14 | 469,000 | 471,000 | 458,000 | 465,000 | 572 |
| 2004/06/11 | 471,000 | 472,000 | 462,000 | 467,000 | 457 |
| 2004/06/10 | 474,000 | 475,000 | 463,000 | 471,000 | 288 |
| 2004/06/09 | 476,000 | 477,000 | 469,000 | 474,000 | 269 |
| 2004/06/08 | 487,000 | 488,000 | 472,000 | 474,000 | 592 |
| 2004/06/07 | 476,000 | 483,000 | 472,000 | 482,000 | 944 |
| 2004/06/04 | 474,000 | 476,000 | 464,000 | 467,000 | 382 |
| 2004/06/03 | 489,000 | 494,000 | 467,000 | 476,000 | 835 |
| 2004/06/02 | 496,000 | 503,000 | 483,000 | 487,000 | 2,363 |
| 2004/06/01 | 501,000 | 504,000 | 470,000 | 485,000 | 5,135 |
| 2004/05/31 | 421,000 | 430,000 | 417,000 | 420,000 | 171 |
| 2004/05/28 | 415,000 | 420,000 | 412,000 | 417,000 | 144 |
| 2004/05/27 | 438,000 | 439,000 | 401,000 | 409,000 | 466 |
| 2004/05/26 | 438,000 | 446,000 | 429,000 | 433,000 | 338 |
| 2004/05/25 | 426,000 | 433,000 | 425,000 | 428,000 | 116 |
| 2004/05/24 | 438,000 | 440,000 | 421,000 | 425,000 | 426 |
| 2004/05/21 | 449,000 | 456,000 | 430,000 | 430,000 | 328 |
| 2004/05/20 | 442,000 | 458,000 | 416,000 | 439,000 | 589 |
| 2004/05/19 | 434,000 | 456,000 | 433,000 | 446,000 | 930 |
| 2004/05/18 | 359,000 | 435,000 | 359,000 | 433,000 | 790 |
| 2004/05/17 | 394,000 | 395,000 | 352,000 | 358,000 | 838 |
| 2004/05/14 | 423,000 | 435,000 | 404,000 | 407,000 | 626 |
| 2004/05/13 | 448,000 | 449,000 | 422,000 | 432,000 | 603 |
| 2004/05/12 | 434,000 | 469,000 | 431,000 | 454,000 | 1,317 |
| 2004/05/11 | 405,000 | 456,000 | 385,000 | 410,000 | 1,483 |
| 2004/05/10 | 528,000 | 529,000 | 410,000 | 415,000 | 2,016 |
| 2004/05/07 | 557,000 | 558,000 | 531,000 | 531,000 | 974 |
| 2004/05/06 | 568,000 | 587,000 | 525,000 | 560,000 | 1,719 |
| 2004/04/30 | 580,000 | 600,000 | 560,000 | 600,000 | 1,172 |
| 2004/04/28 | 607,000 | 608,000 | 580,000 | 585,000 | 1,077 |
| 2004/04/27 | 575,000 | 608,000 | 570,000 | 607,000 | 832 |
| 2004/04/26 | 591,000 | 596,000 | 573,000 | 580,000 | 663 |
| 2004/04/23 | 571,000 | 599,000 | 560,000 | 589,000 | 1,029 |
| 2004/04/22 | 581,000 | 587,000 | 561,000 | 569,000 | 519 |
| 2004/04/21 | 595,000 | 598,000 | 575,000 | 580,000 | 509 |
| 2004/04/20 | 604,000 | 608,000 | 592,000 | 594,000 | 701 |
| 2004/04/19 | 604,000 | 617,000 | 580,000 | 604,000 | 838 |
| 2004/04/16 | 599,000 | 618,000 | 581,000 | 600,000 | 1,635 |
| 2004/04/15 | 604,000 | 639,000 | 549,000 | 570,000 | 2,623 |
| 2004/04/14 | 620,000 | 650,000 | 591,000 | 595,000 | 3,899 |
| 2004/04/13 | 579,000 | 621,000 | 576,000 | 621,000 | 6,989 |
| 2004/04/12 | 515,000 | 564,000 | 515,000 | 559,000 | 3,297 |
| 2004/04/09 | 509,000 | 524,000 | 501,000 | 506,000 | 1,060 |
| 2004/04/08 | 500,000 | 531,000 | 500,000 | 531,000 | 2,348 |
| 2004/04/07 | 538,000 | 548,000 | 500,000 | 510,000 | 2,254 |
| 2004/04/06 | 555,000 | 588,000 | 515,000 | 529,000 | 4,639 |
| 2004/04/05 | 509,000 | 577,000 | 509,000 | 545,000 | 6,531 |
| 2004/04/02 | 492,000 | 504,000 | 475,000 | 481,000 | 3,280 |
| 2004/04/01 | 428,000 | 493,000 | 427,000 | 477,000 | 4,884 |
| 2004/03/31 | 404,000 | 443,000 | 404,000 | 428,000 | 4,277 |
| 2004/03/30 | 390,000 | 406,000 | 390,000 | 400,000 | 1,291 |
| 2004/03/29 | 390,000 | 391,000 | 388,000 | 390,000 | 441 |
| 2004/03/26 | 390,000 | 394,000 | 389,000 | 389,000 | 361 |
| 2004/03/25 | 385,000 | 393,000 | 384,000 | 387,000 | 470 |
| 2004/03/24 | 398,000 | 402,000 | 380,000 | 383,000 | 903 |
| 2004/03/23 | 385,000 | 397,000 | 371,000 | 396,000 | 592 |
| 2004/03/22 | 395,000 | 396,000 | 387,000 | 388,000 | 403 |
| 2004/03/19 | 404,000 | 405,000 | 386,000 | 395,000 | 696 |
| 2004/03/18 | 404,000 | 411,000 | 402,000 | 404,000 | 840 |
| 2004/03/17 | 412,000 | 417,000 | 401,000 | 403,000 | 540 |
| 2004/03/16 | 421,000 | 422,000 | 407,000 | 409,000 | 689 |
| 2004/03/15 | 389,000 | 423,000 | 389,000 | 420,000 | 2,486 |
| 2004/03/12 | 380,000 | 387,000 | 375,000 | 385,000 | 714 |
| 2004/03/11 | 391,000 | 392,000 | 378,000 | 385,000 | 1,662 |
| 2004/03/10 | 395,000 | 396,000 | 384,000 | 392,000 | 1,059 |
| 2004/03/09 | 400,000 | 401,000 | 379,000 | 395,000 | 1,762 |
| 2004/03/08 | 426,000 | 435,000 | 395,000 | 400,000 | 1,341 |
| 2004/03/05 | 409,000 | 427,000 | 409,000 | 420,000 | 879 |
| 2004/03/04 | 393,000 | 419,000 | 393,000 | 405,000 | 1,133 |
| 2004/03/03 | 385,000 | 394,000 | 383,000 | 393,000 | 408 |
| 2004/03/02 | 379,000 | 387,000 | 375,000 | 384,000 | 534 |
| 2004/03/01 | 376,000 | 381,000 | 373,000 | 376,000 | 443 |
| 2004/02/27 | 368,000 | 380,000 | 366,000 | 371,000 | 440 |
| 2004/02/26 | 356,000 | 369,000 | 341,000 | 364,000 | 576 |
| 2004/02/25 | 361,000 | 362,000 | 346,000 | 354,000 | 481 |
| 2004/02/24 | 382,000 | 383,000 | 362,000 | 362,000 | 1,095 |
| 2004/02/23 | 370,000 | 384,000 | 369,000 | 384,000 | 1,331 |
| 2004/02/20 | 350,000 | 375,000 | 348,000 | 369,000 | 1,786 |
| 2004/02/19 | 334,000 | 347,000 | 325,000 | 339,000 | 1,199 |
| 2004/02/18 | 368,000 | 370,000 | 341,000 | 342,000 | 1,012 |
| 2004/02/17 | 391,000 | 392,000 | 351,000 | 363,000 | 1,863 |
| 2004/02/16 | 398,000 | 408,000 | 391,000 | 392,000 | 689 |
| 2004/02/13 | 390,000 | 396,000 | 381,000 | 394,000 | 1,481 |
| 2004/02/12 | 405,000 | 406,000 | 384,000 | 396,000 | 1,688 |
| 2004/02/10 | 433,000 | 434,000 | 399,000 | 408,000 | 1,534 |
| 2004/02/09 | 432,000 | 442,000 | 426,000 | 429,000 | 1,181 |
| 2004/02/06 | 434,000 | 439,000 | 390,000 | 411,000 | 2,065 |
| 2004/02/05 | 457,000 | 458,000 | 420,000 | 431,000 | 1,017 |
| 2004/02/04 | 479,000 | 480,000 | 458,000 | 460,000 | 886 |
| 2004/02/03 | 469,000 | 497,000 | 462,000 | 475,000 | 2,252 |
| 2004/02/02 | 645,000 | 646,000 | 461,000 | 462,000 | 5,501 |
| 2004/01/30 | 630,000 | 661,000 | 627,000 | 645,000 | 2,432 |
| 2004/01/29 | 590,000 | 628,000 | 581,000 | 622,000 | 1,262 |
| 2004/01/28 | 611,000 | 618,000 | 576,000 | 599,000 | 1,861 |
| 2004/01/27 | 555,000 | 605,000 | 551,000 | 590,000 | 1,466 |
| 2004/01/26 | 545,000 | 558,000 | 545,000 | 550,000 | 96 |
| 2004/01/23 | 552,000 | 553,000 | 540,000 | 545,000 | 121 |
| 2004/01/22 | 555,000 | 564,000 | 551,000 | 552,000 | 230 |
| 2004/01/21 | 559,000 | 561,000 | 540,000 | 541,000 | 267 |
| 2004/01/20 | 548,000 | 577,000 | 545,000 | 554,000 | 500 |
| 2004/01/19 | 549,000 | 553,000 | 537,000 | 547,000 | 272 |
| 2004/01/16 | 540,000 | 540,000 | 521,000 | 536,000 | 265 |
| 2004/01/15 | 565,000 | 565,000 | 540,000 | 549,000 | 205 |
| 2004/01/14 | 569,000 | 570,000 | 557,000 | 565,000 | 492 |
| 2004/01/13 | 569,000 | 570,000 | 555,000 | 566,000 | 410 |
| 2004/01/09 | 553,000 | 574,000 | 540,000 | 555,000 | 1,028 |
| 2004/01/08 | 491,000 | 556,000 | 491,000 | 548,000 | 1,012 |
| 2004/01/07 | 486,000 | 488,000 | 476,000 | 485,000 | 218 |
| 2004/01/06 | 487,000 | 492,000 | 483,000 | 484,000 | 291 |
| 2004/01/05 | 495,000 | 497,000 | 487,000 | 487,000 | 110 |