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 |
|---|---|---|---|---|---|
| 2006/12/29 | 97,000 | 98,300 | 97,000 | 97,800 | 170 |
| 2006/12/28 | 98,400 | 98,400 | 97,000 | 98,000 | 165 |
| 2006/12/27 | 100,000 | 100,000 | 97,200 | 98,200 | 227 |
| 2006/12/26 | 96,900 | 99,800 | 96,500 | 99,800 | 273 |
| 2006/12/25 | 97,900 | 98,000 | 97,000 | 97,900 | 335 |
| 2006/12/22 | 99,500 | 99,900 | 97,000 | 99,900 | 336 |
| 2006/12/21 | 100,000 | 101,000 | 99,500 | 100,000 | 294 |
| 2006/12/20 | 101,000 | 103,000 | 100,000 | 101,000 | 256 |
| 2006/12/19 | 102,000 | 105,000 | 101,000 | 103,000 | 549 |
| 2006/12/18 | 103,000 | 103,000 | 101,000 | 103,000 | 573 |
| 2006/12/15 | 96,800 | 99,800 | 96,400 | 99,800 | 448 |
| 2006/12/14 | 94,300 | 95,900 | 94,300 | 95,300 | 218 |
| 2006/12/13 | 93,900 | 95,000 | 93,600 | 94,200 | 211 |
| 2006/12/12 | 94,500 | 94,800 | 93,900 | 93,900 | 181 |
| 2006/12/11 | 94,800 | 95,000 | 94,600 | 94,800 | 172 |
| 2006/12/08 | 94,500 | 96,600 | 94,500 | 94,800 | 242 |
| 2006/12/07 | 97,000 | 97,000 | 94,800 | 95,200 | 213 |
| 2006/12/06 | 98,900 | 98,900 | 95,700 | 96,100 | 260 |
| 2006/12/05 | 98,900 | 99,000 | 97,300 | 97,800 | 162 |
| 2006/12/04 | 98,200 | 99,000 | 96,900 | 97,800 | 80 |
| 2006/12/01 | 98,000 | 98,000 | 96,500 | 97,800 | 109 |
| 2006/11/30 | 98,800 | 98,800 | 97,600 | 98,200 | 126 |
| 2006/11/29 | 95,700 | 98,000 | 95,600 | 96,300 | 125 |
| 2006/11/28 | 94,500 | 97,000 | 93,500 | 95,300 | 195 |
| 2006/11/27 | 92,000 | 93,500 | 91,500 | 93,500 | 140 |
| 2006/11/24 | 92,300 | 92,300 | 88,800 | 92,100 | 182 |
| 2006/11/22 | 87,000 | 92,500 | 86,700 | 90,600 | 372 |
| 2006/11/21 | 92,100 | 92,100 | 88,000 | 88,400 | 557 |
| 2006/11/20 | 98,400 | 98,400 | 92,100 | 92,100 | 695 |
| 2006/11/17 | 99,000 | 99,800 | 98,200 | 99,400 | 237 |
| 2006/11/16 | 101,000 | 102,000 | 99,500 | 100,000 | 143 |
| 2006/11/15 | 100,000 | 101,000 | 99,600 | 101,000 | 140 |
| 2006/11/14 | 103,000 | 103,000 | 100,000 | 101,000 | 218 |
| 2006/11/13 | 102,000 | 103,000 | 99,000 | 101,000 | 315 |
| 2006/11/10 | 100,000 | 103,000 | 100,000 | 103,000 | 376 |
| 2006/11/09 | 104,000 | 105,000 | 100,000 | 103,000 | 399 |
| 2006/11/08 | 106,000 | 106,000 | 104,000 | 105,000 | 262 |
| 2006/11/07 | 107,000 | 107,000 | 106,000 | 106,000 | 100 |
| 2006/11/06 | 107,000 | 107,000 | 106,000 | 106,000 | 162 |
| 2006/11/02 | 109,000 | 109,000 | 107,000 | 107,000 | 255 |
| 2006/11/01 | 109,000 | 110,000 | 109,000 | 110,000 | 67 |
| 2006/10/31 | 110,000 | 110,000 | 109,000 | 109,000 | 206 |
| 2006/10/30 | 110,000 | 111,000 | 109,000 | 110,000 | 170 |
| 2006/10/27 | 109,000 | 111,000 | 109,000 | 109,000 | 261 |
| 2006/10/26 | 109,000 | 110,000 | 107,000 | 109,000 | 128 |
| 2006/10/25 | 110,000 | 110,000 | 109,000 | 109,000 | 239 |
| 2006/10/24 | 111,000 | 111,000 | 108,000 | 110,000 | 511 |
| 2006/10/23 | 111,000 | 112,000 | 109,000 | 111,000 | 278 |
| 2006/10/20 | 112,000 | 113,000 | 111,000 | 112,000 | 244 |
| 2006/10/19 | 113,000 | 114,000 | 110,000 | 112,000 | 433 |
| 2006/10/18 | 108,000 | 111,000 | 106,000 | 111,000 | 412 |
| 2006/10/17 | 109,000 | 110,000 | 107,000 | 108,000 | 329 |
| 2006/10/16 | 105,000 | 108,000 | 104,000 | 107,000 | 458 |
| 2006/10/13 | 104,000 | 105,000 | 103,000 | 104,000 | 321 |
| 2006/10/12 | 103,000 | 104,000 | 102,000 | 104,000 | 289 |
| 2006/10/11 | 105,000 | 105,000 | 102,000 | 105,000 | 431 |
| 2006/10/10 | 106,000 | 107,000 | 104,000 | 105,000 | 275 |
| 2006/10/06 | 109,000 | 109,000 | 108,000 | 108,000 | 141 |
| 2006/10/05 | 109,000 | 109,000 | 108,000 | 108,000 | 97 |
| 2006/10/04 | 108,000 | 109,000 | 107,000 | 108,000 | 217 |
| 2006/10/03 | 109,000 | 109,000 | 107,000 | 108,000 | 273 |
| 2006/10/02 | 109,000 | 110,000 | 108,000 | 109,000 | 163 |
| 2006/09/29 | 109,000 | 110,000 | 108,000 | 108,000 | 234 |
| 2006/09/28 | 107,000 | 108,000 | 107,000 | 108,000 | 142 |
| 2006/09/27 | 108,000 | 108,000 | 106,000 | 107,000 | 215 |
| 2006/09/26 | 108,000 | 108,000 | 106,000 | 108,000 | 175 |
| 2006/09/25 | 105,000 | 108,000 | 105,000 | 108,000 | 246 |
| 2006/09/22 | 106,000 | 108,000 | 105,000 | 107,000 | 183 |
| 2006/09/21 | 107,000 | 107,000 | 105,000 | 107,000 | 369 |
| 2006/09/20 | 106,000 | 107,000 | 104,000 | 105,000 | 276 |
| 2006/09/19 | 108,000 | 110,000 | 107,000 | 108,000 | 256 |
| 2006/09/15 | 104,000 | 107,000 | 102,000 | 106,000 | 567 |
| 2006/09/14 | 108,000 | 109,000 | 105,000 | 106,000 | 586 |
| 2006/09/13 | 113,000 | 113,000 | 100,000 | 108,000 | 1,406 |
| 2006/09/12 | 115,000 | 115,000 | 113,000 | 114,000 | 226 |
| 2006/09/11 | 114,000 | 117,000 | 114,000 | 115,000 | 317 |
| 2006/09/08 | 115,000 | 115,000 | 113,000 | 114,000 | 278 |
| 2006/09/07 | 114,000 | 115,000 | 113,000 | 115,000 | 362 |
| 2006/09/06 | 116,000 | 117,000 | 114,000 | 115,000 | 339 |
| 2006/09/05 | 116,000 | 117,000 | 115,000 | 116,000 | 239 |
| 2006/09/04 | 116,000 | 116,000 | 115,000 | 115,000 | 135 |
| 2006/09/01 | 115,000 | 116,000 | 114,000 | 114,000 | 202 |
| 2006/08/31 | 115,000 | 116,000 | 114,000 | 114,000 | 261 |
| 2006/08/30 | 115,000 | 117,000 | 114,000 | 114,000 | 406 |
| 2006/08/29 | 116,000 | 117,000 | 115,000 | 116,000 | 266 |
| 2006/08/28 | 118,000 | 118,000 | 115,000 | 116,000 | 623 |
| 2006/08/25 | 119,000 | 119,000 | 118,000 | 118,000 | 297 |
| 2006/08/24 | 120,000 | 121,000 | 118,000 | 119,000 | 588 |
| 2006/08/23 | 119,000 | 124,000 | 118,000 | 121,000 | 1,421 |
| 2006/08/22 | 118,000 | 120,000 | 117,000 | 119,000 | 292 |
| 2006/08/21 | 119,000 | 120,000 | 117,000 | 118,000 | 270 |
| 2006/08/18 | 117,000 | 119,000 | 116,000 | 119,000 | 396 |
| 2006/08/17 | 120,000 | 121,000 | 117,000 | 117,000 | 613 |
| 2006/08/16 | 120,000 | 123,000 | 118,000 | 119,000 | 1,341 |
| 2006/08/15 | 118,000 | 119,000 | 115,000 | 118,000 | 820 |
| 2006/08/14 | 116,000 | 117,000 | 115,000 | 117,000 | 412 |
| 2006/08/11 | 118,000 | 118,000 | 114,000 | 116,000 | 962 |
| 2006/08/10 | 119,000 | 120,000 | 116,000 | 117,000 | 1,085 |
| 2006/08/09 | 120,000 | 130,000 | 116,000 | 118,000 | 11,038 |
| 2006/08/08 | 112,000 | 115,000 | 111,000 | 114,000 | 268 |
| 2006/08/07 | 117,000 | 120,000 | 112,000 | 112,000 | 572 |
| 2006/08/04 | 120,000 | 121,000 | 115,000 | 118,000 | 669 |
| 2006/08/03 | 115,000 | 122,000 | 112,000 | 120,000 | 1,174 |
| 2006/08/02 | 109,000 | 115,000 | 109,000 | 115,000 | 700 |
| 2006/08/01 | 110,000 | 111,000 | 109,000 | 110,000 | 295 |
| 2006/07/31 | 110,000 | 112,000 | 108,000 | 110,000 | 510 |
| 2006/07/28 | 104,000 | 107,000 | 104,000 | 106,000 | 602 |
| 2006/07/27 | 107,000 | 109,000 | 101,000 | 106,000 | 1,250 |
| 2006/07/26 | 116,000 | 117,000 | 111,000 | 111,000 | 839 |
| 2006/07/25 | 117,000 | 118,000 | 113,000 | 115,000 | 437 |
| 2006/07/24 | 112,000 | 115,000 | 112,000 | 114,000 | 425 |
| 2006/07/21 | 113,000 | 116,000 | 113,000 | 115,000 | 289 |
| 2006/07/20 | 115,000 | 118,000 | 114,000 | 118,000 | 621 |
| 2006/07/19 | 110,000 | 113,000 | 106,000 | 111,000 | 1,032 |
| 2006/07/18 | 118,000 | 119,000 | 107,000 | 111,000 | 1,362 |
| 2006/07/14 | 123,000 | 123,000 | 120,000 | 120,000 | 653 |
| 2006/07/13 | 125,000 | 127,000 | 123,000 | 124,000 | 821 |
| 2006/07/12 | 129,000 | 130,000 | 126,000 | 126,000 | 568 |
| 2006/07/11 | 131,000 | 131,000 | 126,000 | 127,000 | 890 |
| 2006/07/10 | 126,000 | 131,000 | 125,000 | 131,000 | 1,026 |
| 2006/07/07 | 136,000 | 139,000 | 128,000 | 130,000 | 2,993 |
| 2006/07/06 | 130,000 | 134,000 | 130,000 | 132,000 | 703 |
| 2006/07/05 | 132,000 | 134,000 | 128,000 | 132,000 | 1,299 |
| 2006/07/04 | 136,000 | 137,000 | 133,000 | 136,000 | 1,650 |
| 2006/07/03 | 127,000 | 140,000 | 125,000 | 135,000 | 4,746 |
| 2006/06/30 | 128,000 | 128,000 | 123,000 | 125,000 | 1,251 |
| 2006/06/29 | 121,000 | 127,000 | 120,000 | 125,000 | 1,410 |
| 2006/06/28 | 119,000 | 121,000 | 119,000 | 120,000 | 341 |
| 2006/06/27 | 121,000 | 122,000 | 119,000 | 121,000 | 265 |
| 2006/06/26 | 122,000 | 122,000 | 120,000 | 120,000 | 362 |
| 2006/06/23 | 123,000 | 124,000 | 120,000 | 122,000 | 506 |
| 2006/06/22 | 123,000 | 125,000 | 122,000 | 123,000 | 498 |
| 2006/06/21 | 124,000 | 125,000 | 121,000 | 123,000 | 653 |
| 2006/06/20 | 127,000 | 129,000 | 122,000 | 123,000 | 1,217 |
| 2006/06/19 | 125,000 | 127,000 | 124,000 | 127,000 | 706 |
| 2006/06/16 | 127,000 | 127,000 | 123,000 | 124,000 | 1,735 |
| 2006/06/15 | 127,000 | 128,000 | 121,000 | 123,000 | 3,029 |
| 2006/06/14 | 119,000 | 127,000 | 119,000 | 124,000 | 1,486 |
| 2006/06/13 | 120,000 | 123,000 | 119,000 | 120,000 | 715 |
| 2006/06/12 | 118,000 | 123,000 | 115,000 | 122,000 | 939 |
| 2006/06/09 | 121,000 | 123,000 | 115,000 | 118,000 | 1,836 |
| 2006/06/08 | 116,000 | 118,000 | 114,000 | 117,000 | 1,114 |
| 2006/06/07 | 123,000 | 128,000 | 117,000 | 120,000 | 1,894 |
| 2006/06/06 | 120,000 | 125,000 | 120,000 | 123,000 | 1,281 |
| 2006/06/05 | 122,000 | 131,000 | 119,000 | 126,000 | 2,575 |
| 2006/06/02 | 115,000 | 124,000 | 98,100 | 124,000 | 3,782 |
| 2006/06/01 | 127,000 | 128,000 | 114,000 | 115,000 | 3,123 |
| 2006/05/31 | 126,000 | 132,000 | 121,000 | 123,000 | 3,177 |
| 2006/05/30 | 133,000 | 137,000 | 127,000 | 132,000 | 1,689 |
| 2006/05/29 | 146,000 | 146,000 | 133,000 | 135,000 | 2,031 |
| 2006/05/26 | 148,000 | 149,000 | 142,000 | 147,000 | 1,823 |
| 2006/05/25 | 151,000 | 153,000 | 146,000 | 147,000 | 2,298 |
| 2006/05/24 | 153,000 | 155,000 | 147,000 | 152,000 | 3,219 |
| 2006/05/23 | 153,000 | 155,000 | 149,000 | 151,000 | 2,362 |
| 2006/05/22 | 157,000 | 161,000 | 151,000 | 153,000 | 6,242 |
| 2006/05/19 | 147,000 | 152,000 | 145,000 | 151,000 | 1,918 |
| 2006/05/18 | 145,000 | 155,000 | 144,000 | 147,000 | 5,345 |
| 2006/05/17 | 148,000 | 157,000 | 139,000 | 152,000 | 5,863 |
| 2006/05/16 | 161,000 | 161,000 | 140,000 | 142,000 | 3,585 |
| 2006/05/15 | 160,000 | 165,000 | 155,000 | 160,000 | 4,267 |
| 2006/05/12 | 151,000 | 166,000 | 150,000 | 161,000 | 9,025 |
| 2006/05/11 | 151,000 | 155,000 | 148,000 | 155,000 | 3,404 |
| 2006/05/10 | 137,000 | 156,000 | 136,000 | 150,000 | 6,494 |
| 2006/05/09 | 141,000 | 141,000 | 137,000 | 138,000 | 739 |
| 2006/05/08 | 144,000 | 144,000 | 140,000 | 142,000 | 2,506 |
| 2006/05/02 | 138,000 | 141,000 | 134,000 | 138,000 | 6,874 |
| 2006/05/01 | 133,000 | 133,000 | 133,000 | 133,000 | 679 |
| 2006/04/28 | 113,000 | 114,000 | 112,000 | 113,000 | 162 |
| 2006/04/27 | 116,000 | 116,000 | 113,000 | 114,000 | 91 |
| 2006/04/26 | 117,000 | 117,000 | 114,000 | 115,000 | 146 |
| 2006/04/25 | 113,000 | 115,000 | 112,000 | 113,000 | 150 |
| 2006/04/24 | 112,000 | 113,000 | 111,000 | 113,000 | 223 |
| 2006/04/21 | 115,000 | 115,000 | 112,000 | 112,000 | 327 |
| 2006/04/20 | 117,000 | 117,000 | 115,000 | 115,000 | 222 |
| 2006/04/19 | 120,000 | 121,000 | 116,000 | 118,000 | 341 |
| 2006/04/18 | 115,000 | 119,000 | 115,000 | 118,000 | 213 |
| 2006/04/17 | 121,000 | 122,000 | 116,000 | 118,000 | 687 |
| 2006/04/14 | 123,000 | 124,000 | 122,000 | 122,000 | 283 |
| 2006/04/13 | 124,000 | 125,000 | 121,000 | 124,000 | 800 |
| 2006/04/12 | 121,000 | 126,000 | 120,000 | 125,000 | 1,286 |
| 2006/04/11 | 118,000 | 122,000 | 118,000 | 119,000 | 824 |
| 2006/04/10 | 117,000 | 118,000 | 116,000 | 118,000 | 383 |
| 2006/04/07 | 116,000 | 117,000 | 115,000 | 116,000 | 417 |
| 2006/04/06 | 116,000 | 118,000 | 115,000 | 116,000 | 274 |
| 2006/04/05 | 117,000 | 119,000 | 116,000 | 116,000 | 585 |
| 2006/04/04 | 117,000 | 119,000 | 116,000 | 117,000 | 755 |
| 2006/04/03 | 115,000 | 117,000 | 113,000 | 117,000 | 651 |
| 2006/03/31 | 114,000 | 115,000 | 112,000 | 114,000 | 516 |
| 2006/03/30 | 114,000 | 115,000 | 114,000 | 115,000 | 466 |
| 2006/03/29 | 114,000 | 114,000 | 112,000 | 114,000 | 444 |
| 2006/03/28 | 113,000 | 114,000 | 111,000 | 113,000 | 424 |
| 2006/03/27 | 116,000 | 117,000 | 113,000 | 113,000 | 1,411 |
| 2006/03/24 | 110,000 | 114,000 | 106,000 | 113,000 | 5,820 |
| 2006/03/23 | 129,000 | 129,000 | 126,000 | 126,000 | 250 |
| 2006/03/22 | 127,000 | 130,000 | 126,000 | 128,000 | 298 |
| 2006/03/20 | 127,000 | 128,000 | 125,000 | 126,000 | 192 |
| 2006/03/17 | 126,000 | 127,000 | 124,000 | 125,000 | 214 |
| 2006/03/16 | 127,000 | 129,000 | 124,000 | 125,000 | 616 |
| 2006/03/15 | 122,000 | 135,000 | 122,000 | 130,000 | 2,201 |
| 2006/03/14 | 122,000 | 123,000 | 120,000 | 120,000 | 264 |
| 2006/03/13 | 120,000 | 123,000 | 120,000 | 122,000 | 419 |
| 2006/03/10 | 119,000 | 119,000 | 116,000 | 118,000 | 243 |
| 2006/03/09 | 117,000 | 120,000 | 117,000 | 118,000 | 212 |
| 2006/03/08 | 117,000 | 118,000 | 115,000 | 117,000 | 165 |
| 2006/03/07 | 121,000 | 121,000 | 117,000 | 118,000 | 118 |
| 2006/03/06 | 118,000 | 121,000 | 116,000 | 121,000 | 129 |
| 2006/03/03 | 119,000 | 119,000 | 116,000 | 117,000 | 115 |
| 2006/03/02 | 120,000 | 121,000 | 118,000 | 118,000 | 142 |
| 2006/03/01 | 119,000 | 121,000 | 118,000 | 119,000 | 147 |
| 2006/02/28 | 126,000 | 126,000 | 122,000 | 122,000 | 149 |
| 2006/02/27 | 127,000 | 129,000 | 125,000 | 125,000 | 493 |
| 2006/02/24 | 124,000 | 125,000 | 122,000 | 125,000 | 205 |
| 2006/02/23 | 121,000 | 124,000 | 120,000 | 123,000 | 316 |
| 2006/02/22 | 115,000 | 117,000 | 114,000 | 116,000 | 290 |
| 2006/02/21 | 106,000 | 115,000 | 106,000 | 115,000 | 862 |
| 2006/02/20 | 116,000 | 116,000 | 106,000 | 108,000 | 814 |
| 2006/02/17 | 122,000 | 123,000 | 118,000 | 118,000 | 576 |
| 2006/02/16 | 123,000 | 124,000 | 121,000 | 123,000 | 442 |
| 2006/02/15 | 130,000 | 130,000 | 124,000 | 124,000 | 483 |
| 2006/02/14 | 127,000 | 130,000 | 118,000 | 127,000 | 680 |
| 2006/02/13 | 137,000 | 138,000 | 130,000 | 131,000 | 878 |
| 2006/02/10 | 137,000 | 139,000 | 136,000 | 137,000 | 551 |
| 2006/02/09 | 139,000 | 140,000 | 138,000 | 139,000 | 228 |
| 2006/02/08 | 141,000 | 142,000 | 138,000 | 138,000 | 414 |
| 2006/02/07 | 141,000 | 143,000 | 140,000 | 141,000 | 250 |
| 2006/02/06 | 140,000 | 141,000 | 138,000 | 141,000 | 308 |
| 2006/02/03 | 139,000 | 140,000 | 138,000 | 140,000 | 272 |
| 2006/02/02 | 141,000 | 141,000 | 138,000 | 139,000 | 426 |
| 2006/02/01 | 140,000 | 142,000 | 139,000 | 140,000 | 554 |
| 2006/01/31 | 143,000 | 143,000 | 139,000 | 141,000 | 832 |
| 2006/01/30 | 146,000 | 146,000 | 143,000 | 144,000 | 564 |
| 2006/01/27 | 145,000 | 146,000 | 143,000 | 143,000 | 724 |
| 2006/01/26 | 144,000 | 145,000 | 141,000 | 142,000 | 508 |
| 2006/01/25 | 142,000 | 146,000 | 142,000 | 143,000 | 536 |
| 2006/01/24 | 139,000 | 142,000 | 139,000 | 140,000 | 866 |
| 2006/01/23 | 139,000 | 140,000 | 135,000 | 136,000 | 1,063 |
| 2006/01/20 | 151,000 | 154,000 | 141,000 | 143,000 | 1,378 |
| 2006/01/19 | 140,000 | 151,000 | 139,000 | 151,000 | 1,431 |
| 2006/01/18 | 147,000 | 148,000 | 132,000 | 141,000 | 3,119 |
| 2006/01/17 | 158,000 | 166,000 | 152,000 | 152,000 | 2,632 |
| 2006/01/16 | 165,000 | 171,000 | 163,000 | 169,000 | 3,926 |
| 2006/01/13 | 159,000 | 166,000 | 158,000 | 161,000 | 3,882 |
| 2006/01/12 | 148,000 | 167,000 | 148,000 | 163,000 | 10,249 |
| 2006/01/11 | 144,000 | 148,000 | 144,000 | 148,000 | 1,546 |
| 2006/01/10 | 146,000 | 147,000 | 144,000 | 144,000 | 968 |
| 2006/01/06 | 147,000 | 148,000 | 145,000 | 146,000 | 593 |
| 2006/01/05 | 148,000 | 148,000 | 145,000 | 147,000 | 933 |
| 2006/01/04 | 147,000 | 148,000 | 146,000 | 148,000 | 631 |