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 |
|---|---|---|---|---|---|
| 2005/12/30 | 148,000 | 148,000 | 144,000 | 145,000 | 703 |
| 2005/12/29 | 147,000 | 148,000 | 145,000 | 147,000 | 1,046 |
| 2005/12/28 | 142,000 | 147,000 | 141,000 | 145,000 | 1,621 |
| 2005/12/27 | 143,000 | 143,000 | 141,000 | 142,000 | 1,074 |
| 2005/12/26 | 143,000 | 143,000 | 141,000 | 143,000 | 1,617 |
| 2005/12/22 | 143,000 | 143,000 | 141,000 | 143,000 | 919 |
| 2005/12/21 | 144,000 | 145,000 | 142,000 | 143,000 | 964 |
| 2005/12/20 | 144,000 | 146,000 | 143,000 | 144,000 | 875 |
| 2005/12/19 | 146,000 | 146,000 | 143,000 | 145,000 | 961 |
| 2005/12/16 | 147,000 | 147,000 | 144,000 | 145,000 | 906 |
| 2005/12/15 | 149,000 | 150,000 | 145,000 | 146,000 | 818 |
| 2005/12/14 | 148,000 | 152,000 | 147,000 | 148,000 | 1,446 |
| 2005/12/13 | 146,000 | 147,000 | 145,000 | 147,000 | 710 |
| 2005/12/12 | 145,000 | 146,000 | 144,000 | 146,000 | 677 |
| 2005/12/09 | 144,000 | 145,000 | 143,000 | 143,000 | 575 |
| 2005/12/08 | 145,000 | 146,000 | 142,000 | 143,000 | 837 |
| 2005/12/07 | 146,000 | 148,000 | 145,000 | 147,000 | 731 |
| 2005/12/06 | 148,000 | 148,000 | 146,000 | 147,000 | 472 |
| 2005/12/05 | 148,000 | 148,000 | 146,000 | 148,000 | 567 |
| 2005/12/02 | 147,000 | 148,000 | 146,000 | 146,000 | 656 |
| 2005/12/01 | 148,000 | 149,000 | 147,000 | 148,000 | 473 |
| 2005/11/30 | 147,000 | 149,000 | 147,000 | 149,000 | 403 |
| 2005/11/29 | 150,000 | 150,000 | 148,000 | 148,000 | 350 |
| 2005/11/28 | 148,000 | 150,000 | 147,000 | 149,000 | 439 |
| 2005/11/25 | 148,000 | 149,000 | 146,000 | 148,000 | 520 |
| 2005/11/24 | 149,000 | 149,000 | 147,000 | 149,000 | 720 |
| 2005/11/22 | 152,000 | 152,000 | 149,000 | 149,000 | 637 |
| 2005/11/21 | 149,000 | 153,000 | 148,000 | 151,000 | 1,035 |
| 2005/11/18 | 149,000 | 150,000 | 148,000 | 149,000 | 569 |
| 2005/11/17 | 150,000 | 152,000 | 148,000 | 149,000 | 1,370 |
| 2005/11/16 | 145,000 | 147,000 | 144,000 | 146,000 | 506 |
| 2005/11/15 | 148,000 | 148,000 | 145,000 | 146,000 | 754 |
| 2005/11/14 | 148,000 | 149,000 | 146,000 | 148,000 | 451 |
| 2005/11/11 | 149,000 | 149,000 | 147,000 | 148,000 | 522 |
| 2005/11/10 | 152,000 | 153,000 | 147,000 | 149,000 | 711 |
| 2005/11/09 | 147,000 | 153,000 | 146,000 | 153,000 | 1,182 |
| 2005/11/08 | 143,000 | 147,000 | 143,000 | 146,000 | 713 |
| 2005/11/07 | 144,000 | 145,000 | 139,000 | 144,000 | 1,070 |
| 2005/11/04 | 144,000 | 145,000 | 143,000 | 144,000 | 386 |
| 2005/11/02 | 145,000 | 145,000 | 144,000 | 144,000 | 480 |
| 2005/11/01 | 144,000 | 145,000 | 143,000 | 145,000 | 354 |
| 2005/10/31 | 147,000 | 148,000 | 144,000 | 145,000 | 436 |
| 2005/10/28 | 145,000 | 146,000 | 144,000 | 145,000 | 284 |
| 2005/10/27 | 146,000 | 147,000 | 144,000 | 146,000 | 407 |
| 2005/10/26 | 146,000 | 147,000 | 143,000 | 146,000 | 630 |
| 2005/10/25 | 148,000 | 149,000 | 145,000 | 147,000 | 512 |
| 2005/10/24 | 149,000 | 150,000 | 145,000 | 147,000 | 740 |
| 2005/10/21 | 145,000 | 146,000 | 141,000 | 143,000 | 651 |
| 2005/10/20 | 148,000 | 148,000 | 146,000 | 148,000 | 734 |
| 2005/10/19 | 149,000 | 152,000 | 148,000 | 148,000 | 864 |
| 2005/10/18 | 149,000 | 150,000 | 148,000 | 149,000 | 547 |
| 2005/10/17 | 146,000 | 152,000 | 145,000 | 152,000 | 1,846 |
| 2005/10/14 | 141,000 | 143,000 | 140,000 | 143,000 | 551 |
| 2005/10/13 | 141,000 | 142,000 | 140,000 | 141,000 | 439 |
| 2005/10/12 | 143,000 | 143,000 | 140,000 | 141,000 | 528 |
| 2005/10/11 | 137,000 | 142,000 | 136,000 | 142,000 | 825 |
| 2005/10/07 | 137,000 | 138,000 | 135,000 | 137,000 | 628 |
| 2005/10/06 | 140,000 | 140,000 | 137,000 | 138,000 | 641 |
| 2005/10/05 | 138,000 | 139,000 | 137,000 | 139,000 | 2,230 |
| 2005/10/04 | 141,000 | 142,000 | 140,000 | 140,000 | 814 |
| 2005/10/03 | 141,000 | 142,000 | 140,000 | 141,000 | 764 |
| 2005/09/30 | 141,000 | 143,000 | 140,000 | 142,000 | 501 |
| 2005/09/29 | 143,000 | 145,000 | 140,000 | 142,000 | 653 |
| 2005/09/28 | 142,000 | 147,000 | 140,000 | 144,000 | 594 |
| 2005/09/27 | 148,000 | 148,000 | 142,000 | 142,000 | 1,022 |
| 2005/09/26 | 152,000 | 152,000 | 148,000 | 148,000 | 953 |
| 2005/09/22 | 151,000 | 153,000 | 151,000 | 152,000 | 351 |
| 2005/09/21 | 153,000 | 154,000 | 150,000 | 151,000 | 748 |
| 2005/09/20 | 160,000 | 161,000 | 154,000 | 155,000 | 976 |
| 2005/09/16 | 162,000 | 163,000 | 156,000 | 160,000 | 1,753 |
| 2005/09/15 | 158,000 | 164,000 | 158,000 | 162,000 | 4,074 |
| 2005/09/14 | 154,000 | 157,000 | 153,000 | 154,000 | 1,532 |
| 2005/09/13 | 150,000 | 152,000 | 150,000 | 152,000 | 839 |
| 2005/09/12 | 154,000 | 154,000 | 149,000 | 150,000 | 763 |
| 2005/09/09 | 147,000 | 154,000 | 147,000 | 152,000 | 2,443 |
| 2005/09/08 | 146,000 | 147,000 | 146,000 | 147,000 | 375 |
| 2005/09/07 | 146,000 | 147,000 | 145,000 | 146,000 | 640 |
| 2005/09/06 | 146,000 | 147,000 | 145,000 | 146,000 | 444 |
| 2005/09/05 | 146,000 | 147,000 | 145,000 | 147,000 | 323 |
| 2005/09/02 | 148,000 | 148,000 | 145,000 | 146,000 | 543 |
| 2005/09/01 | 147,000 | 148,000 | 146,000 | 147,000 | 452 |
| 2005/08/31 | 148,000 | 148,000 | 146,000 | 147,000 | 399 |
| 2005/08/30 | 148,000 | 149,000 | 146,000 | 148,000 | 514 |
| 2005/08/29 | 148,000 | 148,000 | 147,000 | 148,000 | 205 |
| 2005/08/26 | 147,000 | 149,000 | 146,000 | 147,000 | 544 |
| 2005/08/25 | 150,000 | 150,000 | 146,000 | 146,000 | 498 |
| 2005/08/24 | 149,000 | 150,000 | 148,000 | 149,000 | 312 |
| 2005/08/23 | 150,000 | 151,000 | 148,000 | 149,000 | 766 |
| 2005/08/22 | 154,000 | 155,000 | 150,000 | 150,000 | 560 |
| 2005/08/19 | 158,000 | 158,000 | 152,000 | 153,000 | 706 |
| 2005/08/18 | 153,000 | 158,000 | 153,000 | 156,000 | 2,104 |
| 2005/08/17 | 149,000 | 153,000 | 148,000 | 152,000 | 1,024 |
| 2005/08/16 | 149,000 | 149,000 | 146,000 | 149,000 | 492 |
| 2005/08/15 | 148,000 | 150,000 | 147,000 | 148,000 | 517 |
| 2005/08/12 | 148,000 | 151,000 | 145,000 | 151,000 | 910 |
| 2005/08/11 | 151,000 | 152,000 | 147,000 | 149,000 | 1,136 |
| 2005/08/10 | 153,000 | 157,000 | 148,000 | 149,000 | 3,396 |
| 2005/08/09 | 148,000 | 153,000 | 147,000 | 151,000 | 3,461 |
| 2005/08/08 | 140,000 | 150,000 | 138,000 | 149,000 | 2,288 |
| 2005/08/05 | 144,000 | 150,000 | 142,000 | 144,000 | 1,815 |
| 2005/08/04 | 152,000 | 154,000 | 139,000 | 148,000 | 5,340 |
| 2005/08/03 | 159,000 | 162,000 | 154,000 | 155,000 | 2,113 |
| 2005/08/02 | 168,000 | 168,000 | 156,000 | 158,000 | 3,230 |
| 2005/08/01 | 172,000 | 172,000 | 167,000 | 169,000 | 1,952 |
| 2005/07/29 | 174,000 | 179,000 | 167,000 | 175,000 | 8,914 |
| 2005/07/28 | 206,000 | 208,000 | 200,000 | 202,000 | 2,128 |
| 2005/07/27 | 197,000 | 210,000 | 193,000 | 210,000 | 3,040 |
| 2005/07/26 | 201,000 | 201,000 | 195,000 | 197,000 | 1,457 |
| 2005/07/25 | 204,000 | 204,000 | 200,000 | 202,000 | 1,403 |
| 2005/07/22 | 202,000 | 206,000 | 197,000 | 205,000 | 2,477 |
| 2005/07/21 | 205,000 | 209,000 | 200,000 | 204,000 | 2,463 |
| 2005/07/20 | 215,000 | 217,000 | 205,000 | 207,000 | 4,446 |
| 2005/07/19 | 214,000 | 220,000 | 209,000 | 213,000 | 7,018 |
| 2005/07/15 | 214,000 | 215,000 | 204,000 | 211,000 | 5,867 |
| 2005/07/14 | 205,000 | 224,000 | 203,000 | 206,000 | 35,694 |
| 2005/07/13 | 207,000 | 209,000 | 198,000 | 203,000 | 17,006 |
| 2005/07/12 | 180,000 | 205,000 | 180,000 | 204,000 | 36,903 |
| 2005/07/11 | 177,000 | 177,000 | 174,000 | 176,000 | 940 |
| 2005/07/08 | 174,000 | 177,000 | 174,000 | 174,000 | 1,205 |
| 2005/07/07 | 180,000 | 180,000 | 174,000 | 177,000 | 1,654 |
| 2005/07/06 | 182,000 | 183,000 | 176,000 | 179,000 | 1,652 |
| 2005/07/05 | 181,000 | 184,000 | 177,000 | 180,000 | 3,583 |
| 2005/07/04 | 179,000 | 180,000 | 174,000 | 178,000 | 2,113 |
| 2005/07/01 | 182,000 | 183,000 | 175,000 | 177,000 | 3,480 |
| 2005/06/30 | 179,000 | 187,000 | 173,000 | 179,000 | 10,572 |
| 2005/06/29 | 170,000 | 180,000 | 169,000 | 180,000 | 5,508 |
| 2005/06/28 | 164,000 | 171,000 | 164,000 | 168,000 | 1,400 |
| 2005/06/27 | 166,000 | 166,000 | 163,000 | 164,000 | 677 |
| 2005/06/24 | 167,000 | 169,000 | 166,000 | 167,000 | 798 |
| 2005/06/23 | 170,000 | 172,000 | 168,000 | 170,000 | 830 |
| 2005/06/22 | 169,000 | 170,000 | 164,000 | 170,000 | 1,268 |
| 2005/06/21 | 173,000 | 173,000 | 169,000 | 170,000 | 1,342 |
| 2005/06/20 | 179,000 | 179,000 | 172,000 | 173,000 | 1,253 |
| 2005/06/17 | 178,000 | 178,000 | 171,000 | 173,000 | 1,126 |
| 2005/06/16 | 178,000 | 181,000 | 175,000 | 176,000 | 2,686 |
| 2005/06/15 | 170,000 | 177,000 | 170,000 | 176,000 | 2,393 |
| 2005/06/14 | 169,000 | 170,000 | 166,000 | 169,000 | 760 |
| 2005/06/13 | 169,000 | 174,000 | 168,000 | 172,000 | 1,441 |
| 2005/06/10 | 171,000 | 172,000 | 165,000 | 169,000 | 1,574 |
| 2005/06/09 | 174,000 | 180,000 | 171,000 | 171,000 | 4,016 |
| 2005/06/08 | 166,000 | 175,000 | 166,000 | 174,000 | 3,321 |
| 2005/06/07 | 165,000 | 166,000 | 164,000 | 165,000 | 340 |
| 2005/06/06 | 163,000 | 167,000 | 163,000 | 165,000 | 235 |
| 2005/06/03 | 170,000 | 170,000 | 164,000 | 165,000 | 387 |
| 2005/06/02 | 171,000 | 171,000 | 165,000 | 168,000 | 519 |
| 2005/06/01 | 168,000 | 172,000 | 166,000 | 170,000 | 1,224 |
| 2005/05/31 | 169,000 | 170,000 | 166,000 | 168,000 | 570 |
| 2005/05/30 | 158,000 | 167,000 | 158,000 | 167,000 | 653 |
| 2005/05/27 | 160,000 | 160,000 | 156,000 | 156,000 | 264 |
| 2005/05/26 | 154,000 | 158,000 | 153,000 | 157,000 | 279 |
| 2005/05/25 | 162,000 | 165,000 | 155,000 | 157,000 | 591 |
| 2005/05/24 | 167,000 | 170,000 | 163,000 | 164,000 | 952 |
| 2005/05/23 | 166,000 | 168,000 | 165,000 | 167,000 | 254 |
| 2005/05/20 | 169,000 | 174,000 | 167,000 | 169,000 | 1,002 |
| 2005/05/19 | 163,000 | 173,000 | 163,000 | 168,000 | 1,290 |
| 2005/05/18 | 157,000 | 164,000 | 154,000 | 160,000 | 915 |
| 2005/05/17 | 163,000 | 166,000 | 152,000 | 156,000 | 1,353 |
| 2005/05/16 | 168,000 | 172,000 | 162,000 | 166,000 | 932 |
| 2005/05/13 | 171,000 | 177,000 | 170,000 | 170,000 | 1,186 |
| 2005/05/12 | 181,000 | 182,000 | 170,000 | 175,000 | 2,019 |
| 2005/05/11 | 177,000 | 182,000 | 175,000 | 180,000 | 1,487 |
| 2005/05/10 | 178,000 | 183,000 | 174,000 | 179,000 | 2,296 |
| 2005/05/09 | 181,000 | 181,000 | 175,000 | 178,000 | 2,260 |
| 2005/05/06 | 180,000 | 187,000 | 178,000 | 181,000 | 7,913 |
| 2005/05/02 | 168,000 | 176,000 | 165,000 | 174,000 | 6,475 |
| 2005/04/28 | 166,000 | 167,000 | 161,000 | 165,000 | 2,880 |
| 2005/04/27 | 160,000 | 168,000 | 158,000 | 168,000 | 3,741 |
| 2005/04/26 | 163,000 | 166,000 | 159,000 | 163,000 | 3,437 |
| 2005/04/25 | 155,000 | 159,000 | 155,000 | 157,000 | 1,272 |
| 2005/04/22 | 159,000 | 163,000 | 149,000 | 154,000 | 4,301 |
| 2005/04/21 | 145,000 | 155,000 | 143,000 | 154,000 | 1,565 |
| 2005/04/20 | 142,000 | 149,000 | 141,000 | 149,000 | 1,002 |
| 2005/04/19 | 140,000 | 141,000 | 138,000 | 140,000 | 224 |
| 2005/04/18 | 138,000 | 138,000 | 135,000 | 137,000 | 467 |
| 2005/04/15 | 141,000 | 143,000 | 140,000 | 143,000 | 465 |
| 2005/04/14 | 144,000 | 145,000 | 142,000 | 143,000 | 487 |
| 2005/04/13 | 147,000 | 148,000 | 143,000 | 146,000 | 821 |
| 2005/04/12 | 150,000 | 152,000 | 145,000 | 145,000 | 1,112 |
| 2005/04/11 | 146,000 | 153,000 | 145,000 | 149,000 | 3,125 |
| 2005/04/08 | 146,000 | 148,000 | 143,000 | 145,000 | 3,377 |
| 2005/04/07 | 141,000 | 147,000 | 140,000 | 143,000 | 1,289 |
| 2005/04/06 | 139,000 | 144,000 | 138,000 | 141,000 | 993 |
| 2005/04/05 | 143,000 | 143,000 | 136,000 | 139,000 | 606 |
| 2005/04/04 | 140,000 | 145,000 | 139,000 | 141,000 | 685 |
| 2005/04/01 | 137,000 | 140,000 | 135,000 | 138,000 | 532 |
| 2005/03/31 | 136,000 | 138,000 | 136,000 | 136,000 | 604 |
| 2005/03/30 | 136,000 | 137,000 | 132,000 | 134,000 | 586 |
| 2005/03/29 | 142,000 | 143,000 | 138,000 | 140,000 | 285 |
| 2005/03/28 | 141,000 | 143,000 | 140,000 | 142,000 | 368 |
| 2005/03/25 | 145,000 | 145,000 | 142,000 | 142,000 | 283 |
| 2005/03/24 | 145,000 | 146,000 | 143,000 | 143,000 | 287 |
| 2005/03/23 | 145,000 | 146,000 | 144,000 | 145,000 | 323 |
| 2005/03/22 | 144,000 | 146,000 | 143,000 | 144,000 | 321 |
| 2005/03/18 | 142,000 | 143,000 | 141,000 | 143,000 | 177 |
| 2005/03/17 | 140,000 | 143,000 | 140,000 | 142,000 | 391 |
| 2005/03/16 | 145,000 | 145,000 | 143,000 | 144,000 | 182 |
| 2005/03/15 | 145,000 | 146,000 | 143,000 | 144,000 | 213 |
| 2005/03/14 | 143,000 | 147,000 | 143,000 | 146,000 | 240 |
| 2005/03/11 | 141,000 | 145,000 | 141,000 | 145,000 | 233 |
| 2005/03/10 | 148,000 | 148,000 | 141,000 | 142,000 | 559 |
| 2005/03/09 | 149,000 | 150,000 | 147,000 | 148,000 | 200 |
| 2005/03/08 | 150,000 | 150,000 | 148,000 | 149,000 | 117 |
| 2005/03/07 | 151,000 | 151,000 | 148,000 | 150,000 | 177 |
| 2005/03/04 | 151,000 | 152,000 | 148,000 | 150,000 | 252 |
| 2005/03/03 | 151,000 | 152,000 | 149,000 | 151,000 | 232 |
| 2005/03/02 | 151,000 | 151,000 | 148,000 | 149,000 | 107 |
| 2005/03/01 | 150,000 | 151,000 | 149,000 | 150,000 | 131 |
| 2005/02/28 | 152,000 | 152,000 | 150,000 | 150,000 | 151 |
| 2005/02/25 | 150,000 | 150,000 | 148,000 | 150,000 | 158 |
| 2005/02/24 | 147,000 | 149,000 | 147,000 | 148,000 | 127 |
| 2005/02/23 | 147,000 | 148,000 | 146,000 | 146,000 | 248 |
| 2005/02/22 | 149,000 | 151,000 | 147,000 | 149,000 | 335 |
| 2005/02/21 | 147,000 | 149,000 | 147,000 | 149,000 | 143 |
| 2005/02/18 | 146,000 | 150,000 | 145,000 | 146,000 | 922 |
| 2005/02/17 | 158,000 | 158,000 | 148,000 | 150,000 | 625 |
| 2005/02/16 | 162,000 | 163,000 | 159,000 | 159,000 | 230 |
| 2005/02/15 | 166,000 | 166,000 | 163,000 | 163,000 | 175 |
| 2005/02/14 | 162,000 | 166,000 | 160,000 | 166,000 | 324 |
| 2005/02/10 | 164,000 | 164,000 | 158,000 | 162,000 | 217 |
| 2005/02/09 | 164,000 | 165,000 | 161,000 | 162,000 | 172 |
| 2005/02/08 | 160,000 | 165,000 | 160,000 | 162,000 | 334 |
| 2005/02/07 | 163,000 | 163,000 | 160,000 | 160,000 | 279 |
| 2005/02/04 | 172,000 | 172,000 | 157,000 | 160,000 | 716 |
| 2005/02/03 | 170,000 | 170,000 | 164,000 | 166,000 | 257 |
| 2005/02/02 | 162,000 | 168,000 | 162,000 | 165,000 | 537 |
| 2005/02/01 | 157,000 | 160,000 | 155,000 | 160,000 | 453 |
| 2005/01/31 | 160,000 | 165,000 | 158,000 | 160,000 | 467 |
| 2005/01/28 | 164,000 | 164,000 | 159,000 | 161,000 | 810 |
| 2005/01/27 | 170,000 | 173,000 | 165,000 | 166,000 | 824 |
| 2005/01/26 | 156,000 | 182,000 | 155,000 | 170,000 | 4,290 |
| 2005/01/25 | 154,000 | 154,000 | 151,000 | 153,000 | 502 |
| 2005/01/24 | 148,000 | 153,000 | 147,000 | 152,000 | 562 |
| 2005/01/21 | 149,000 | 149,000 | 146,000 | 149,000 | 396 |
| 2005/01/20 | 156,000 | 156,000 | 149,000 | 151,000 | 566 |
| 2005/01/19 | 149,000 | 157,000 | 149,000 | 156,000 | 1,209 |
| 2005/01/18 | 151,000 | 151,000 | 148,000 | 149,000 | 638 |
| 2005/01/17 | 154,000 | 157,000 | 152,000 | 154,000 | 626 |
| 2005/01/14 | 147,000 | 153,000 | 145,000 | 151,000 | 491 |
| 2005/01/13 | 153,000 | 153,000 | 147,000 | 150,000 | 393 |
| 2005/01/12 | 157,000 | 157,000 | 151,000 | 153,000 | 265 |
| 2005/01/11 | 156,000 | 157,000 | 153,000 | 156,000 | 548 |
| 2005/01/07 | 162,000 | 164,000 | 159,000 | 160,000 | 460 |
| 2005/01/06 | 155,000 | 164,000 | 148,000 | 164,000 | 897 |
| 2005/01/05 | 138,000 | 159,000 | 137,000 | 155,000 | 947 |
| 2005/01/04 | 134,000 | 140,000 | 133,000 | 140,000 | 168 |