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 |
|---|---|---|---|---|---|
| 2007/12/28 | 52,200 | 53,000 | 52,100 | 52,500 | 73 |
| 2007/12/27 | 52,700 | 52,700 | 52,000 | 52,500 | 80 |
| 2007/12/26 | 53,000 | 53,000 | 52,000 | 52,800 | 46 |
| 2007/12/25 | 52,900 | 53,000 | 51,700 | 52,700 | 177 |
| 2007/12/21 | 53,500 | 53,500 | 52,800 | 52,900 | 166 |
| 2007/12/20 | 54,000 | 54,100 | 53,400 | 53,600 | 165 |
| 2007/12/19 | 55,200 | 55,900 | 54,200 | 54,200 | 90 |
| 2007/12/18 | 54,000 | 55,100 | 53,500 | 55,000 | 198 |
| 2007/12/17 | 54,500 | 54,500 | 54,100 | 54,200 | 64 |
| 2007/12/14 | 54,600 | 55,300 | 54,400 | 54,500 | 72 |
| 2007/12/13 | 56,500 | 56,500 | 53,600 | 53,600 | 103 |
| 2007/12/12 | 57,000 | 58,000 | 56,500 | 57,000 | 47 |
| 2007/12/11 | 58,400 | 58,400 | 57,700 | 57,700 | 41 |
| 2007/12/10 | 58,500 | 58,600 | 58,000 | 58,500 | 45 |
| 2007/12/07 | 59,000 | 59,400 | 58,200 | 58,200 | 134 |
| 2007/12/06 | 59,500 | 59,500 | 58,100 | 58,500 | 82 |
| 2007/12/05 | 59,000 | 59,000 | 58,100 | 59,000 | 94 |
| 2007/12/04 | 58,400 | 58,500 | 58,000 | 58,100 | 101 |
| 2007/12/03 | 57,000 | 58,000 | 57,000 | 58,000 | 104 |
| 2007/11/30 | 56,600 | 57,000 | 55,500 | 56,700 | 100 |
| 2007/11/29 | 56,000 | 56,900 | 55,500 | 56,500 | 112 |
| 2007/11/28 | 57,000 | 57,000 | 56,100 | 56,800 | 14 |
| 2007/11/27 | 56,800 | 57,400 | 55,600 | 57,400 | 41 |
| 2007/11/26 | 55,400 | 56,500 | 54,400 | 56,000 | 54 |
| 2007/11/22 | 54,000 | 54,000 | 53,100 | 54,000 | 56 |
| 2007/11/21 | 54,200 | 56,100 | 54,200 | 54,500 | 27 |
| 2007/11/20 | 55,700 | 55,700 | 52,400 | 54,400 | 111 |
| 2007/11/19 | 56,900 | 57,000 | 55,800 | 56,500 | 44 |
| 2007/11/16 | 56,800 | 57,000 | 55,800 | 57,000 | 129 |
| 2007/11/15 | 57,800 | 57,800 | 56,400 | 56,800 | 168 |
| 2007/11/14 | 57,500 | 57,900 | 57,200 | 57,400 | 131 |
| 2007/11/13 | 58,100 | 58,300 | 56,000 | 56,000 | 504 |
| 2007/11/12 | 59,500 | 59,500 | 58,100 | 59,500 | 35 |
| 2007/11/09 | 60,000 | 60,300 | 59,300 | 60,200 | 120 |
| 2007/11/08 | 60,600 | 60,800 | 59,900 | 60,300 | 128 |
| 2007/11/07 | 61,500 | 61,500 | 60,600 | 60,600 | 92 |
| 2007/11/06 | 62,000 | 62,000 | 60,700 | 61,000 | 81 |
| 2007/11/05 | 62,300 | 63,400 | 62,100 | 62,100 | 78 |
| 2007/11/02 | 61,100 | 63,000 | 60,600 | 61,300 | 151 |
| 2007/11/01 | 61,000 | 61,400 | 60,400 | 60,600 | 83 |
| 2007/10/31 | 61,200 | 61,500 | 60,100 | 60,800 | 144 |
| 2007/10/30 | 60,900 | 61,000 | 60,100 | 61,000 | 63 |
| 2007/10/29 | 60,900 | 61,500 | 60,600 | 60,900 | 106 |
| 2007/10/26 | 61,000 | 61,000 | 59,800 | 60,900 | 94 |
| 2007/10/25 | 61,400 | 61,400 | 59,200 | 60,000 | 135 |
| 2007/10/24 | 61,900 | 61,900 | 59,600 | 60,900 | 174 |
| 2007/10/23 | 61,100 | 62,200 | 60,500 | 61,500 | 284 |
| 2007/10/22 | 58,000 | 61,000 | 55,900 | 61,000 | 1,106 |
| 2007/10/19 | 60,500 | 60,500 | 60,500 | 60,500 | 94 |
| 2007/10/18 | 70,000 | 70,500 | 69,800 | 70,500 | 24 |
| 2007/10/17 | 70,000 | 70,000 | 68,000 | 69,500 | 98 |
| 2007/10/16 | 73,000 | 73,000 | 70,500 | 71,700 | 77 |
| 2007/10/15 | 73,400 | 73,500 | 72,500 | 73,500 | 140 |
| 2007/10/12 | 74,000 | 75,700 | 73,600 | 74,000 | 38 |
| 2007/10/11 | 75,100 | 75,700 | 74,500 | 74,500 | 42 |
| 2007/10/10 | 76,000 | 77,000 | 75,000 | 76,100 | 71 |
| 2007/10/09 | 74,500 | 75,500 | 72,100 | 75,500 | 97 |
| 2007/10/05 | 74,600 | 74,600 | 73,000 | 73,300 | 25 |
| 2007/10/04 | 71,500 | 78,000 | 71,500 | 74,800 | 144 |
| 2007/10/03 | 71,700 | 71,700 | 70,600 | 71,700 | 64 |
| 2007/10/02 | 73,000 | 73,000 | 70,000 | 71,000 | 38 |
| 2007/10/01 | 70,700 | 71,000 | 70,000 | 71,000 | 34 |
| 2007/09/28 | 69,000 | 69,500 | 68,500 | 68,500 | 97 |
| 2007/09/27 | 68,900 | 69,900 | 68,700 | 68,700 | 106 |
| 2007/09/26 | 66,800 | 68,000 | 65,100 | 67,200 | 107 |
| 2007/09/25 | 66,300 | 66,300 | 64,200 | 65,900 | 55 |
| 2007/09/21 | 67,000 | 67,000 | 65,000 | 65,800 | 95 |
| 2007/09/20 | 67,200 | 69,000 | 67,000 | 67,100 | 70 |
| 2007/09/19 | 67,600 | 68,000 | 67,000 | 67,300 | 55 |
| 2007/09/18 | 68,600 | 69,000 | 67,900 | 67,900 | 96 |
| 2007/09/14 | 69,500 | 70,000 | 68,500 | 68,500 | 78 |
| 2007/09/13 | 70,600 | 70,600 | 70,000 | 70,100 | 76 |
| 2007/09/12 | 71,600 | 71,600 | 70,000 | 70,600 | 92 |
| 2007/09/11 | 72,000 | 72,400 | 70,000 | 72,400 | 102 |
| 2007/09/10 | 74,900 | 75,500 | 74,000 | 74,000 | 124 |
| 2007/09/07 | 77,800 | 77,800 | 75,500 | 75,500 | 41 |
| 2007/09/06 | 76,500 | 77,300 | 75,500 | 77,200 | 64 |
| 2007/09/05 | 77,200 | 79,800 | 76,000 | 76,200 | 153 |
| 2007/09/04 | 75,000 | 75,500 | 74,500 | 75,500 | 120 |
| 2007/09/03 | 74,500 | 74,700 | 74,000 | 74,200 | 23 |
| 2007/08/31 | 72,200 | 73,500 | 72,100 | 73,500 | 66 |
| 2007/08/30 | 71,700 | 73,100 | 71,500 | 71,600 | 70 |
| 2007/08/29 | 72,300 | 72,300 | 71,500 | 71,500 | 78 |
| 2007/08/28 | 73,600 | 73,600 | 72,400 | 72,500 | 69 |
| 2007/08/27 | 73,900 | 73,900 | 72,500 | 72,600 | 66 |
| 2007/08/24 | 73,500 | 74,400 | 71,800 | 72,100 | 159 |
| 2007/08/23 | 72,500 | 73,000 | 72,000 | 73,000 | 118 |
| 2007/08/22 | 72,000 | 72,700 | 71,400 | 71,400 | 95 |
| 2007/08/21 | 72,500 | 72,800 | 71,500 | 72,800 | 55 |
| 2007/08/20 | 74,900 | 75,000 | 72,500 | 72,500 | 98 |
| 2007/08/17 | 75,200 | 75,800 | 72,100 | 72,100 | 293 |
| 2007/08/16 | 77,300 | 77,300 | 75,000 | 76,000 | 150 |
| 2007/08/15 | 77,500 | 77,500 | 76,500 | 77,300 | 160 |
| 2007/08/14 | 78,400 | 78,500 | 77,500 | 77,500 | 301 |
| 2007/08/13 | 79,600 | 80,100 | 78,300 | 78,500 | 339 |
| 2007/08/10 | 80,500 | 82,000 | 79,100 | 79,600 | 75 |
| 2007/08/09 | 81,900 | 82,500 | 81,000 | 82,500 | 128 |
| 2007/08/08 | 84,100 | 84,300 | 83,000 | 83,500 | 73 |
| 2007/08/07 | 84,500 | 84,500 | 84,000 | 84,500 | 73 |
| 2007/08/06 | 84,500 | 85,500 | 84,100 | 84,500 | 83 |
| 2007/08/03 | 85,100 | 85,500 | 85,000 | 85,500 | 135 |
| 2007/08/02 | 86,800 | 86,800 | 85,000 | 85,000 | 69 |
| 2007/08/01 | 85,100 | 86,400 | 84,100 | 85,000 | 105 |
| 2007/07/31 | 86,400 | 86,400 | 85,100 | 85,100 | 37 |
| 2007/07/30 | 83,500 | 85,500 | 83,500 | 85,400 | 279 |
| 2007/07/27 | 85,000 | 88,000 | 85,000 | 85,500 | 181 |
| 2007/07/26 | 90,000 | 90,000 | 89,000 | 89,400 | 88 |
| 2007/07/25 | 90,500 | 90,500 | 88,500 | 89,000 | 132 |
| 2007/07/24 | 90,600 | 90,900 | 90,000 | 90,300 | 217 |
| 2007/07/23 | 90,500 | 90,900 | 90,500 | 90,900 | 46 |
| 2007/07/20 | 91,500 | 91,500 | 90,500 | 90,600 | 130 |
| 2007/07/19 | 93,000 | 93,000 | 91,000 | 92,500 | 136 |
| 2007/07/18 | 93,500 | 93,500 | 93,000 | 93,000 | 100 |
| 2007/07/17 | 94,400 | 94,400 | 93,100 | 93,500 | 106 |
| 2007/07/13 | 93,500 | 94,900 | 93,100 | 94,100 | 47 |
| 2007/07/12 | 93,500 | 95,200 | 93,500 | 94,000 | 121 |
| 2007/07/11 | 94,000 | 94,300 | 93,100 | 94,000 | 85 |
| 2007/07/10 | 95,100 | 95,100 | 94,200 | 94,500 | 183 |
| 2007/07/09 | 96,500 | 96,500 | 95,500 | 95,600 | 161 |
| 2007/07/06 | 96,600 | 96,700 | 96,600 | 96,600 | 135 |
| 2007/07/05 | 97,200 | 97,200 | 96,700 | 96,800 | 53 |
| 2007/07/04 | 98,500 | 98,700 | 98,000 | 98,200 | 84 |
| 2007/07/03 | 99,500 | 100,000 | 98,200 | 99,700 | 473 |
| 2007/07/02 | 96,800 | 97,100 | 95,800 | 96,500 | 101 |
| 2007/06/29 | 97,100 | 97,100 | 96,200 | 96,800 | 62 |
| 2007/06/28 | 96,700 | 98,000 | 96,500 | 97,900 | 167 |
| 2007/06/27 | 97,000 | 97,900 | 96,900 | 96,900 | 192 |
| 2007/06/26 | 98,000 | 98,000 | 96,000 | 96,000 | 78 |
| 2007/06/25 | 98,500 | 98,800 | 97,300 | 97,500 | 113 |
| 2007/06/22 | 99,900 | 100,000 | 98,900 | 99,000 | 143 |
| 2007/06/21 | 99,500 | 100,000 | 99,500 | 99,600 | 100 |
| 2007/06/20 | 100,000 | 102,000 | 99,500 | 99,900 | 562 |
| 2007/06/19 | 101,000 | 102,000 | 99,000 | 100,000 | 484 |
| 2007/06/18 | 100,000 | 101,000 | 98,100 | 99,000 | 368 |
| 2007/06/15 | 98,000 | 98,500 | 97,000 | 98,100 | 317 |
| 2007/06/14 | 95,000 | 96,200 | 94,100 | 96,000 | 396 |
| 2007/06/13 | 94,100 | 94,100 | 93,500 | 93,600 | 45 |
| 2007/06/12 | 95,000 | 95,000 | 94,200 | 95,000 | 101 |
| 2007/06/11 | 95,100 | 95,800 | 94,600 | 95,000 | 239 |
| 2007/06/08 | 94,000 | 94,600 | 93,400 | 94,000 | 176 |
| 2007/06/07 | 94,300 | 94,300 | 93,200 | 93,800 | 80 |
| 2007/06/06 | 94,000 | 94,700 | 94,000 | 94,000 | 234 |
| 2007/06/05 | 93,300 | 93,300 | 91,500 | 92,000 | 90 |
| 2007/06/04 | 95,500 | 95,500 | 90,100 | 90,100 | 282 |
| 2007/06/01 | 91,600 | 93,000 | 91,600 | 92,900 | 97 |
| 2007/05/31 | 91,400 | 93,100 | 91,300 | 92,000 | 151 |
| 2007/05/30 | 93,800 | 94,300 | 91,900 | 91,900 | 116 |
| 2007/05/29 | 91,200 | 93,400 | 90,200 | 92,800 | 233 |
| 2007/05/28 | 89,000 | 91,200 | 89,000 | 90,900 | 185 |
| 2007/05/25 | 87,300 | 88,000 | 86,000 | 88,000 | 165 |
| 2007/05/24 | 86,300 | 87,800 | 86,100 | 86,300 | 63 |
| 2007/05/23 | 86,000 | 88,000 | 85,700 | 87,000 | 67 |
| 2007/05/22 | 81,800 | 85,600 | 81,800 | 85,600 | 189 |
| 2007/05/21 | 84,300 | 84,500 | 81,100 | 84,400 | 221 |
| 2007/05/18 | 85,700 | 85,700 | 84,100 | 84,300 | 203 |
| 2007/05/17 | 85,200 | 86,300 | 85,100 | 86,200 | 140 |
| 2007/05/16 | 86,900 | 87,000 | 85,100 | 86,500 | 170 |
| 2007/05/15 | 87,500 | 87,500 | 86,000 | 87,200 | 196 |
| 2007/05/14 | 88,000 | 88,000 | 86,700 | 87,000 | 156 |
| 2007/05/11 | 86,900 | 88,000 | 86,700 | 88,000 | 101 |
| 2007/05/10 | 87,900 | 88,000 | 87,000 | 87,900 | 165 |
| 2007/05/09 | 89,000 | 89,000 | 87,800 | 88,800 | 135 |
| 2007/05/08 | 89,300 | 89,800 | 88,200 | 88,800 | 263 |
| 2007/05/07 | 87,900 | 89,200 | 87,800 | 89,200 | 142 |
| 2007/05/02 | 91,000 | 91,000 | 88,100 | 88,800 | 369 |
| 2007/05/01 | 88,800 | 91,900 | 87,000 | 90,800 | 1,414 |
| 2007/04/27 | 83,000 | 83,100 | 81,600 | 82,800 | 184 |
| 2007/04/26 | 85,000 | 85,900 | 80,700 | 81,000 | 630 |
| 2007/04/25 | 77,000 | 77,000 | 76,000 | 77,000 | 79 |
| 2007/04/24 | 74,900 | 76,500 | 74,800 | 76,500 | 150 |
| 2007/04/23 | 76,400 | 76,500 | 75,000 | 75,900 | 221 |
| 2007/04/20 | 77,100 | 77,600 | 76,100 | 76,500 | 142 |
| 2007/04/19 | 76,800 | 77,600 | 76,000 | 77,600 | 200 |
| 2007/04/18 | 75,000 | 78,000 | 75,000 | 77,800 | 246 |
| 2007/04/17 | 75,200 | 75,900 | 74,800 | 74,900 | 235 |
| 2007/04/16 | 77,300 | 77,700 | 73,300 | 76,000 | 272 |
| 2007/04/13 | 79,200 | 79,200 | 77,700 | 77,700 | 216 |
| 2007/04/12 | 80,100 | 80,100 | 79,200 | 79,900 | 191 |
| 2007/04/11 | 81,100 | 81,400 | 81,000 | 81,000 | 54 |
| 2007/04/10 | 82,300 | 82,300 | 81,700 | 81,700 | 59 |
| 2007/04/09 | 82,200 | 82,700 | 82,100 | 82,300 | 73 |
| 2007/04/06 | 83,000 | 83,300 | 82,100 | 82,200 | 68 |
| 2007/04/05 | 82,400 | 83,000 | 82,000 | 82,800 | 121 |
| 2007/04/04 | 82,800 | 83,000 | 81,800 | 82,500 | 98 |
| 2007/04/03 | 83,000 | 83,000 | 82,300 | 82,600 | 76 |
| 2007/04/02 | 83,300 | 83,800 | 82,500 | 82,800 | 130 |
| 2007/03/30 | 82,700 | 83,800 | 82,500 | 83,300 | 127 |
| 2007/03/29 | 84,000 | 84,000 | 82,600 | 82,800 | 118 |
| 2007/03/28 | 85,300 | 85,500 | 84,000 | 84,000 | 227 |
| 2007/03/27 | 86,500 | 86,700 | 86,100 | 86,200 | 134 |
| 2007/03/26 | 87,000 | 87,500 | 86,500 | 87,200 | 242 |
| 2007/03/23 | 87,000 | 88,000 | 86,800 | 87,000 | 401 |
| 2007/03/22 | 87,000 | 88,800 | 86,500 | 87,000 | 684 |
| 2007/03/20 | 87,900 | 88,400 | 87,000 | 87,700 | 220 |
| 2007/03/19 | 89,500 | 89,500 | 87,600 | 88,900 | 214 |
| 2007/03/16 | 89,900 | 90,000 | 89,000 | 89,200 | 113 |
| 2007/03/15 | 89,600 | 90,500 | 89,500 | 90,500 | 51 |
| 2007/03/14 | 89,500 | 90,000 | 89,100 | 89,500 | 133 |
| 2007/03/13 | 91,200 | 91,500 | 90,800 | 91,000 | 171 |
| 2007/03/12 | 92,100 | 92,200 | 91,500 | 92,000 | 144 |
| 2007/03/09 | 92,000 | 92,000 | 91,200 | 91,800 | 84 |
| 2007/03/08 | 91,500 | 91,500 | 90,500 | 91,500 | 43 |
| 2007/03/07 | 91,600 | 92,300 | 91,100 | 91,100 | 160 |
| 2007/03/06 | 88,700 | 91,000 | 88,100 | 91,000 | 333 |
| 2007/03/05 | 93,100 | 93,400 | 89,600 | 89,600 | 294 |
| 2007/03/02 | 94,800 | 95,000 | 94,000 | 94,000 | 131 |
| 2007/03/01 | 94,100 | 95,300 | 94,100 | 94,100 | 164 |
| 2007/02/28 | 92,000 | 96,900 | 91,000 | 95,900 | 495 |
| 2007/02/27 | 99,000 | 99,000 | 97,200 | 97,500 | 75 |
| 2007/02/26 | 98,300 | 99,900 | 98,000 | 98,400 | 162 |
| 2007/02/23 | 96,200 | 96,800 | 95,500 | 96,800 | 179 |
| 2007/02/22 | 96,000 | 96,400 | 95,000 | 96,100 | 174 |
| 2007/02/21 | 94,600 | 95,600 | 94,600 | 95,600 | 128 |
| 2007/02/20 | 95,500 | 95,600 | 94,700 | 94,700 | 160 |
| 2007/02/19 | 95,300 | 95,400 | 95,000 | 95,100 | 171 |
| 2007/02/16 | 95,100 | 96,000 | 95,100 | 95,800 | 159 |
| 2007/02/15 | 97,200 | 97,200 | 95,500 | 95,700 | 307 |
| 2007/02/14 | 96,800 | 97,100 | 96,200 | 97,000 | 125 |
| 2007/02/13 | 96,500 | 96,800 | 96,100 | 96,800 | 81 |
| 2007/02/09 | 96,000 | 97,400 | 95,700 | 96,400 | 126 |
| 2007/02/08 | 97,000 | 97,200 | 96,300 | 96,300 | 248 |
| 2007/02/07 | 97,100 | 97,600 | 96,900 | 97,300 | 157 |
| 2007/02/06 | 97,000 | 98,000 | 96,900 | 97,100 | 124 |
| 2007/02/05 | 98,200 | 98,200 | 97,400 | 97,400 | 150 |
| 2007/02/02 | 97,300 | 98,200 | 96,500 | 98,200 | 333 |
| 2007/02/01 | 98,300 | 99,100 | 96,500 | 97,600 | 801 |
| 2007/01/31 | 105,000 | 106,000 | 98,100 | 99,200 | 1,499 |
| 2007/01/30 | 107,000 | 108,000 | 106,000 | 107,000 | 240 |
| 2007/01/29 | 108,000 | 109,000 | 107,000 | 107,000 | 226 |
| 2007/01/26 | 106,000 | 107,000 | 104,000 | 107,000 | 325 |
| 2007/01/25 | 108,000 | 109,000 | 105,000 | 105,000 | 394 |
| 2007/01/24 | 108,000 | 110,000 | 107,000 | 108,000 | 247 |
| 2007/01/23 | 107,000 | 108,000 | 106,000 | 108,000 | 246 |
| 2007/01/22 | 110,000 | 111,000 | 107,000 | 108,000 | 923 |
| 2007/01/19 | 104,000 | 108,000 | 104,000 | 108,000 | 845 |
| 2007/01/18 | 102,000 | 104,000 | 101,000 | 103,000 | 439 |
| 2007/01/17 | 100,000 | 103,000 | 99,700 | 102,000 | 240 |
| 2007/01/16 | 99,700 | 100,000 | 99,300 | 100,000 | 127 |
| 2007/01/15 | 101,000 | 101,000 | 99,500 | 99,700 | 154 |
| 2007/01/12 | 100,000 | 101,000 | 99,100 | 100,000 | 132 |
| 2007/01/11 | 99,800 | 99,900 | 99,100 | 99,100 | 58 |
| 2007/01/10 | 102,000 | 102,000 | 99,500 | 99,700 | 144 |
| 2007/01/09 | 100,000 | 102,000 | 99,700 | 101,000 | 189 |
| 2007/01/05 | 99,200 | 99,900 | 99,000 | 99,100 | 236 |
| 2007/01/04 | 97,600 | 99,800 | 97,200 | 99,100 | 115 |