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 |
---|---|---|---|---|---|
2008/12/30 | 28,000 | 28,400 | 27,800 | 28,400 | 19 |
2008/12/29 | 29,400 | 29,400 | 28,000 | 28,600 | 80 |
2008/12/26 | 27,360 | 28,510 | 27,210 | 28,290 | 160 |
2008/12/25 | 27,700 | 27,700 | 27,110 | 27,660 | 54 |
2008/12/24 | 27,500 | 27,700 | 27,350 | 27,700 | 31 |
2008/12/22 | 27,450 | 27,800 | 27,100 | 27,800 | 72 |
2008/12/19 | 28,030 | 28,350 | 28,000 | 28,350 | 22 |
2008/12/18 | 28,690 | 28,690 | 28,310 | 28,310 | 61 |
2008/12/17 | 28,500 | 28,500 | 27,670 | 28,390 | 28 |
2008/12/16 | 27,400 | 28,500 | 27,230 | 28,500 | 38 |
2008/12/15 | 28,010 | 28,010 | 27,130 | 27,900 | 41 |
2008/12/12 | 28,510 | 28,510 | 28,000 | 28,000 | 53 |
2008/12/11 | 28,210 | 28,500 | 28,210 | 28,500 | 14 |
2008/12/10 | 29,180 | 29,180 | 28,800 | 28,810 | 46 |
2008/12/09 | 29,200 | 29,300 | 28,800 | 29,280 | 161 |
2008/12/08 | 28,900 | 29,500 | 27,910 | 28,600 | 169 |
2008/12/05 | 27,960 | 27,960 | 27,320 | 27,700 | 118 |
2008/12/04 | 27,410 | 27,410 | 26,750 | 27,060 | 31 |
2008/12/03 | 27,700 | 27,890 | 26,500 | 27,410 | 75 |
2008/12/02 | 26,900 | 27,900 | 26,600 | 27,590 | 51 |
2008/12/01 | 27,800 | 27,800 | 26,600 | 27,500 | 48 |
2008/11/28 | 27,100 | 27,560 | 26,500 | 27,560 | 41 |
2008/11/27 | 27,500 | 27,900 | 26,520 | 27,100 | 62 |
2008/11/26 | 27,260 | 27,260 | 26,500 | 27,200 | 50 |
2008/11/25 | 27,000 | 27,000 | 26,000 | 26,960 | 71 |
2008/11/21 | 26,000 | 26,400 | 24,500 | 26,400 | 44 |
2008/11/20 | 26,720 | 26,720 | 26,000 | 26,600 | 117 |
2008/11/19 | 27,010 | 27,010 | 26,720 | 26,730 | 61 |
2008/11/18 | 27,130 | 27,210 | 26,710 | 26,710 | 79 |
2008/11/17 | 26,910 | 27,300 | 26,820 | 27,130 | 65 |
2008/11/14 | 27,200 | 28,090 | 26,900 | 26,900 | 63 |
2008/11/13 | 28,300 | 28,300 | 26,800 | 27,200 | 158 |
2008/11/12 | 27,310 | 28,900 | 27,200 | 28,900 | 32 |
2008/11/11 | 27,500 | 27,900 | 27,500 | 27,700 | 28 |
2008/11/10 | 28,400 | 28,400 | 27,520 | 27,550 | 17 |
2008/11/07 | 26,830 | 27,700 | 26,830 | 27,500 | 44 |
2008/11/06 | 27,990 | 27,990 | 26,820 | 27,500 | 90 |
2008/11/05 | 28,890 | 29,000 | 27,640 | 28,790 | 113 |
2008/11/04 | 27,100 | 28,100 | 26,500 | 27,990 | 107 |
2008/10/31 | 28,010 | 28,900 | 26,700 | 26,800 | 180 |
2008/10/30 | 28,900 | 28,900 | 27,500 | 28,000 | 266 |
2008/10/29 | 26,010 | 27,300 | 25,200 | 25,900 | 89 |
2008/10/28 | 25,000 | 25,300 | 23,510 | 25,180 | 118 |
2008/10/27 | 26,500 | 26,500 | 23,000 | 25,000 | 119 |
2008/10/24 | 27,600 | 27,600 | 25,010 | 25,900 | 113 |
2008/10/23 | 26,150 | 26,900 | 25,500 | 26,900 | 25 |
2008/10/22 | 27,400 | 28,300 | 26,800 | 27,160 | 55 |
2008/10/21 | 26,950 | 26,950 | 26,100 | 26,800 | 30 |
2008/10/20 | 26,000 | 27,190 | 25,690 | 26,650 | 26 |
2008/10/17 | 25,030 | 26,600 | 24,600 | 25,700 | 59 |
2008/10/16 | 25,900 | 25,900 | 24,620 | 24,990 | 109 |
2008/10/15 | 25,990 | 27,790 | 25,990 | 27,400 | 121 |
2008/10/14 | 27,500 | 27,790 | 26,300 | 27,790 | 50 |
2008/10/10 | 23,200 | 24,800 | 23,100 | 24,790 | 43 |
2008/10/09 | 24,110 | 26,000 | 24,110 | 25,900 | 173 |
2008/10/08 | 27,900 | 27,900 | 25,310 | 25,610 | 162 |
2008/10/07 | 27,700 | 28,920 | 27,700 | 28,910 | 118 |
2008/10/06 | 33,300 | 33,300 | 29,500 | 31,000 | 317 |
2008/10/03 | 34,100 | 34,100 | 33,300 | 33,500 | 83 |
2008/10/02 | 35,500 | 35,500 | 34,400 | 34,800 | 27 |
2008/10/01 | 35,000 | 35,150 | 34,500 | 34,500 | 42 |
2008/09/30 | 35,800 | 35,800 | 34,200 | 35,100 | 179 |
2008/09/29 | 36,900 | 36,900 | 36,050 | 36,500 | 74 |
2008/09/26 | 36,900 | 36,900 | 35,100 | 36,300 | 70 |
2008/09/25 | 36,500 | 36,800 | 36,500 | 36,800 | 32 |
2008/09/24 | 35,850 | 36,900 | 35,850 | 36,900 | 15 |
2008/09/22 | 37,350 | 37,700 | 36,900 | 37,050 | 64 |
2008/09/19 | 37,500 | 37,750 | 36,800 | 37,350 | 51 |
2008/09/18 | 36,800 | 37,550 | 36,800 | 37,450 | 26 |
2008/09/17 | 36,600 | 37,450 | 36,100 | 37,450 | 35 |
2008/09/16 | 34,800 | 37,000 | 34,800 | 37,000 | 52 |
2008/09/12 | 38,250 | 38,250 | 37,600 | 38,000 | 36 |
2008/09/11 | 38,200 | 38,300 | 35,800 | 38,300 | 34 |
2008/09/10 | 38,150 | 38,150 | 38,150 | 38,150 | 5 |
2008/09/09 | 38,500 | 38,500 | 38,050 | 38,050 | 19 |
2008/09/08 | 38,600 | 38,800 | 38,300 | 38,600 | 46 |
2008/09/05 | 39,000 | 39,000 | 38,000 | 38,700 | 42 |
2008/09/04 | 39,050 | 39,100 | 38,550 | 39,000 | 22 |
2008/09/03 | 39,100 | 39,850 | 39,050 | 39,850 | 9 |
2008/09/02 | 40,150 | 40,150 | 39,050 | 39,050 | 30 |
2008/08/29 | 39,400 | 39,900 | 38,700 | 39,900 | 16 |
2008/08/28 | 39,850 | 39,850 | 39,000 | 39,000 | 23 |
2008/08/27 | 40,200 | 40,200 | 38,900 | 39,700 | 64 |
2008/08/26 | 39,800 | 39,900 | 39,050 | 39,800 | 67 |
2008/08/25 | 39,400 | 39,850 | 39,400 | 39,850 | 79 |
2008/08/22 | 39,200 | 39,200 | 39,000 | 39,000 | 23 |
2008/08/21 | 39,100 | 39,650 | 39,100 | 39,650 | 5 |
2008/08/20 | 39,850 | 39,850 | 38,800 | 39,750 | 38 |
2008/08/19 | 39,650 | 39,900 | 39,650 | 39,850 | 14 |
2008/08/18 | 39,650 | 39,900 | 39,650 | 39,900 | 11 |
2008/08/15 | 38,500 | 39,300 | 38,500 | 39,250 | 13 |
2008/08/14 | 38,600 | 39,200 | 38,500 | 39,200 | 42 |
2008/08/13 | 39,000 | 39,000 | 39,000 | 39,000 | 9 |
2008/08/12 | 39,600 | 40,200 | 39,000 | 40,200 | 27 |
2008/08/11 | 40,600 | 40,600 | 40,000 | 40,400 | 14 |
2008/08/08 | 40,000 | 40,000 | 38,500 | 40,000 | 28 |
2008/08/07 | 40,400 | 40,400 | 40,000 | 40,000 | 15 |
2008/08/06 | 41,700 | 41,700 | 40,500 | 41,500 | 9 |
2008/08/05 | 40,400 | 41,600 | 40,050 | 41,600 | 5 |
2008/08/04 | 42,550 | 42,550 | 40,000 | 40,800 | 33 |
2008/08/01 | 41,200 | 41,750 | 40,200 | 41,750 | 21 |
2008/07/31 | 42,750 | 42,750 | 41,000 | 42,250 | 16 |
2008/07/30 | 42,500 | 42,700 | 42,000 | 42,700 | 34 |
2008/07/29 | 42,550 | 42,550 | 41,800 | 42,350 | 79 |
2008/07/28 | 42,750 | 42,750 | 41,750 | 41,750 | 88 |
2008/07/25 | 41,950 | 41,950 | 40,000 | 40,750 | 84 |
2008/07/24 | 40,400 | 40,800 | 40,000 | 40,750 | 23 |
2008/07/23 | 40,000 | 40,400 | 39,800 | 40,000 | 46 |
2008/07/22 | 39,100 | 39,850 | 39,050 | 39,200 | 22 |
2008/07/18 | 38,600 | 39,100 | 38,600 | 39,100 | 7 |
2008/07/17 | 38,650 | 39,800 | 38,650 | 39,500 | 35 |
2008/07/16 | 38,200 | 38,600 | 36,800 | 38,400 | 81 |
2008/07/15 | 40,100 | 40,100 | 38,950 | 38,950 | 161 |
2008/07/14 | 41,100 | 41,100 | 40,500 | 40,500 | 38 |
2008/07/11 | 41,250 | 41,500 | 41,050 | 41,450 | 30 |
2008/07/10 | 41,450 | 41,800 | 41,000 | 41,800 | 45 |
2008/07/09 | 41,300 | 41,700 | 41,300 | 41,550 | 35 |
2008/07/08 | 42,500 | 42,500 | 42,500 | 42,500 | 8 |
2008/07/07 | 43,000 | 43,000 | 42,200 | 42,850 | 58 |
2008/07/04 | 42,450 | 43,000 | 41,150 | 43,000 | 139 |
2008/07/03 | 40,700 | 42,800 | 40,500 | 42,800 | 102 |
2008/07/02 | 42,200 | 42,200 | 41,250 | 41,900 | 25 |
2008/07/01 | 41,100 | 41,100 | 40,900 | 41,000 | 68 |
2008/06/30 | 41,800 | 42,800 | 41,700 | 41,700 | 41 |
2008/06/27 | 42,500 | 43,200 | 42,000 | 42,000 | 128 |
2008/06/26 | 44,400 | 44,600 | 44,100 | 44,500 | 47 |
2008/06/25 | 44,200 | 44,500 | 43,000 | 43,700 | 90 |
2008/06/24 | 44,100 | 44,400 | 43,250 | 44,000 | 74 |
2008/06/23 | 44,650 | 44,900 | 44,600 | 44,900 | 32 |
2008/06/20 | 45,000 | 45,000 | 44,900 | 44,900 | 17 |
2008/06/19 | 45,000 | 45,300 | 44,650 | 45,300 | 19 |
2008/06/18 | 46,000 | 46,000 | 44,700 | 45,650 | 40 |
2008/06/17 | 46,900 | 46,900 | 46,000 | 46,000 | 93 |
2008/06/16 | 46,950 | 47,400 | 45,000 | 46,200 | 125 |
2008/06/13 | 46,000 | 46,000 | 45,000 | 46,000 | 98 |
2008/06/12 | 44,200 | 44,800 | 43,800 | 44,800 | 47 |
2008/06/11 | 45,000 | 45,000 | 44,300 | 44,350 | 49 |
2008/06/10 | 44,300 | 44,900 | 44,300 | 44,800 | 68 |
2008/06/09 | 44,200 | 45,250 | 44,200 | 44,250 | 67 |
2008/06/06 | 45,000 | 45,400 | 44,050 | 45,400 | 108 |
2008/06/05 | 45,000 | 45,600 | 44,950 | 45,450 | 33 |
2008/06/04 | 45,800 | 45,800 | 44,950 | 44,950 | 85 |
2008/06/03 | 46,200 | 46,450 | 45,800 | 46,000 | 66 |
2008/06/02 | 45,800 | 46,200 | 44,800 | 45,800 | 103 |
2008/05/30 | 44,850 | 45,900 | 44,850 | 45,700 | 51 |
2008/05/29 | 45,100 | 45,750 | 44,800 | 45,650 | 31 |
2008/05/28 | 46,000 | 46,000 | 44,800 | 45,250 | 23 |
2008/05/27 | 45,800 | 45,800 | 45,000 | 45,800 | 72 |
2008/05/26 | 46,300 | 46,300 | 45,000 | 45,000 | 69 |
2008/05/23 | 45,400 | 45,500 | 44,700 | 45,500 | 108 |
2008/05/22 | 43,850 | 45,000 | 43,850 | 45,000 | 46 |
2008/05/21 | 44,750 | 44,750 | 43,700 | 44,700 | 57 |
2008/05/20 | 44,800 | 44,900 | 44,000 | 44,900 | 67 |
2008/05/19 | 44,150 | 44,800 | 43,900 | 44,800 | 34 |
2008/05/16 | 45,000 | 45,000 | 44,000 | 44,950 | 156 |
2008/05/15 | 45,500 | 46,350 | 44,700 | 45,800 | 45 |
2008/05/14 | 45,300 | 45,800 | 44,300 | 45,350 | 105 |
2008/05/13 | 45,500 | 45,500 | 43,300 | 45,300 | 101 |
2008/05/12 | 45,700 | 46,800 | 45,300 | 46,300 | 54 |
2008/05/09 | 46,800 | 46,800 | 45,900 | 46,500 | 70 |
2008/05/08 | 46,150 | 46,800 | 45,600 | 46,800 | 81 |
2008/05/07 | 46,600 | 48,000 | 46,100 | 46,500 | 226 |
2008/05/02 | 48,500 | 48,850 | 45,800 | 47,000 | 670 |
2008/05/01 | 45,300 | 45,300 | 45,300 | 45,300 | 63 |
2008/04/30 | 42,300 | 42,300 | 40,000 | 41,300 | 93 |
2008/04/28 | 41,400 | 41,900 | 40,500 | 41,500 | 43 |
2008/04/25 | 41,450 | 41,450 | 39,400 | 40,200 | 70 |
2008/04/24 | 39,550 | 40,000 | 39,500 | 39,950 | 14 |
2008/04/23 | 39,600 | 40,350 | 39,600 | 40,000 | 18 |
2008/04/22 | 40,050 | 40,450 | 39,850 | 40,350 | 27 |
2008/04/21 | 40,450 | 40,850 | 39,400 | 40,450 | 52 |
2008/04/18 | 39,000 | 40,300 | 39,000 | 40,050 | 40 |
2008/04/17 | 38,550 | 39,450 | 38,550 | 39,400 | 54 |
2008/04/16 | 39,200 | 39,400 | 38,250 | 38,950 | 14 |
2008/04/15 | 37,600 | 38,800 | 37,350 | 38,800 | 40 |
2008/04/14 | 37,300 | 38,200 | 37,300 | 38,200 | 56 |
2008/04/11 | 39,300 | 39,300 | 37,600 | 38,400 | 46 |
2008/04/10 | 39,500 | 40,100 | 39,500 | 40,100 | 23 |
2008/04/09 | 39,700 | 40,700 | 39,200 | 40,500 | 59 |
2008/04/08 | 40,000 | 40,000 | 39,500 | 39,700 | 22 |
2008/04/07 | 40,000 | 40,400 | 39,900 | 40,400 | 64 |
2008/04/04 | 40,600 | 41,700 | 40,500 | 41,700 | 11 |
2008/04/03 | 40,050 | 40,500 | 40,000 | 40,500 | 56 |
2008/04/02 | 39,900 | 40,000 | 39,000 | 40,000 | 163 |
2008/04/01 | 40,300 | 40,300 | 40,300 | 40,300 | 38 |
2008/03/31 | 45,200 | 45,200 | 44,200 | 44,300 | 11 |
2008/03/28 | 44,000 | 44,400 | 44,000 | 44,400 | 2 |
2008/03/27 | 46,200 | 46,200 | 43,600 | 44,000 | 31 |
2008/03/26 | 45,850 | 46,100 | 45,000 | 45,400 | 42 |
2008/03/25 | 47,300 | 47,300 | 45,700 | 46,450 | 50 |
2008/03/24 | 45,000 | 46,300 | 45,000 | 46,100 | 37 |
2008/03/21 | 44,100 | 45,500 | 44,100 | 45,500 | 14 |
2008/03/19 | 46,300 | 46,300 | 44,100 | 44,100 | 12 |
2008/03/18 | 44,100 | 45,100 | 44,000 | 45,100 | 56 |
2008/03/17 | 44,000 | 45,000 | 43,100 | 45,000 | 145 |
2008/03/14 | 44,100 | 44,500 | 44,000 | 44,500 | 106 |
2008/03/13 | 47,750 | 47,950 | 43,600 | 44,100 | 58 |
2008/03/12 | 47,050 | 48,050 | 47,050 | 47,450 | 38 |
2008/03/11 | 46,050 | 46,800 | 46,000 | 46,800 | 63 |
2008/03/10 | 46,400 | 47,000 | 46,000 | 46,050 | 61 |
2008/03/07 | 45,500 | 47,100 | 45,500 | 46,000 | 46 |
2008/03/06 | 44,050 | 47,000 | 43,600 | 46,000 | 109 |
2008/03/05 | 44,400 | 44,400 | 43,300 | 44,200 | 52 |
2008/03/04 | 44,300 | 44,300 | 44,000 | 44,000 | 23 |
2008/03/03 | 44,100 | 44,100 | 43,500 | 43,900 | 65 |
2008/02/29 | 43,700 | 44,200 | 43,550 | 44,200 | 67 |
2008/02/28 | 43,800 | 44,000 | 43,500 | 43,500 | 38 |
2008/02/27 | 44,450 | 44,500 | 44,000 | 44,000 | 44 |
2008/02/26 | 44,000 | 44,400 | 43,350 | 44,050 | 99 |
2008/02/25 | 44,000 | 44,000 | 43,500 | 44,000 | 59 |
2008/02/22 | 43,600 | 43,950 | 43,300 | 43,650 | 56 |
2008/02/21 | 43,900 | 44,400 | 43,500 | 43,600 | 95 |
2008/02/20 | 44,100 | 44,950 | 44,100 | 44,100 | 40 |
2008/02/19 | 44,000 | 44,950 | 44,000 | 44,800 | 20 |
2008/02/18 | 43,900 | 45,700 | 43,100 | 44,400 | 141 |
2008/02/15 | 42,300 | 43,750 | 41,600 | 43,750 | 58 |
2008/02/14 | 43,550 | 43,600 | 43,500 | 43,500 | 14 |
2008/02/13 | 42,900 | 43,900 | 42,150 | 43,500 | 29 |
2008/02/12 | 43,750 | 43,750 | 43,700 | 43,700 | 21 |
2008/02/08 | 44,800 | 44,800 | 44,550 | 44,550 | 16 |
2008/02/07 | 44,550 | 44,550 | 43,750 | 44,400 | 25 |
2008/02/06 | 44,800 | 45,100 | 43,700 | 44,550 | 135 |
2008/02/05 | 46,200 | 46,200 | 45,150 | 45,150 | 52 |
2008/02/04 | 46,300 | 46,300 | 45,650 | 46,200 | 43 |
2008/02/01 | 46,050 | 46,050 | 44,750 | 45,100 | 106 |
2008/01/31 | 45,800 | 46,600 | 44,800 | 46,000 | 87 |
2008/01/30 | 45,900 | 46,050 | 45,800 | 45,800 | 121 |
2008/01/29 | 48,950 | 48,950 | 45,600 | 46,000 | 191 |
2008/01/28 | 47,900 | 48,100 | 47,150 | 47,350 | 130 |
2008/01/25 | 44,900 | 46,100 | 44,500 | 45,900 | 102 |
2008/01/24 | 43,000 | 43,000 | 42,800 | 42,950 | 78 |
2008/01/23 | 41,100 | 42,700 | 41,100 | 42,200 | 207 |
2008/01/22 | 40,500 | 41,000 | 39,500 | 40,700 | 136 |
2008/01/21 | 42,350 | 42,350 | 41,400 | 42,000 | 48 |
2008/01/18 | 41,200 | 43,400 | 40,000 | 41,950 | 211 |
2008/01/17 | 40,300 | 42,100 | 39,800 | 42,000 | 199 |
2008/01/16 | 41,600 | 42,000 | 39,500 | 41,500 | 156 |
2008/01/15 | 46,750 | 46,750 | 43,200 | 43,200 | 323 |
2008/01/11 | 47,750 | 47,750 | 46,400 | 46,800 | 68 |
2008/01/10 | 47,950 | 48,500 | 47,500 | 47,750 | 43 |
2008/01/09 | 47,000 | 48,200 | 45,700 | 48,000 | 266 |
2008/01/08 | 49,000 | 49,000 | 48,000 | 48,000 | 201 |
2008/01/07 | 50,000 | 50,000 | 49,000 | 49,200 | 217 |
2008/01/04 | 52,100 | 52,100 | 51,000 | 51,100 | 18 |