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 |
|---|---|---|---|---|---|
| 2009/12/30 | 55,000 | 55,900 | 53,300 | 55,900 | 477 |
| 2009/12/29 | 57,500 | 57,500 | 54,500 | 56,000 | 821 |
| 2009/12/28 | 54,500 | 58,000 | 54,000 | 56,900 | 578 |
| 2009/12/25 | 55,000 | 55,200 | 53,200 | 54,000 | 954 |
| 2009/12/24 | 51,100 | 54,500 | 51,000 | 54,000 | 1,410 |
| 2009/12/22 | 51,000 | 51,700 | 50,900 | 51,100 | 162 |
| 2009/12/21 | 51,000 | 51,200 | 50,300 | 50,600 | 141 |
| 2009/12/18 | 51,200 | 51,400 | 50,700 | 51,100 | 171 |
| 2009/12/17 | 52,500 | 52,500 | 51,100 | 51,100 | 179 |
| 2009/12/16 | 52,100 | 52,900 | 51,000 | 52,200 | 157 |
| 2009/12/15 | 52,900 | 53,300 | 51,800 | 52,200 | 131 |
| 2009/12/14 | 53,000 | 53,600 | 52,300 | 53,400 | 31 |
| 2009/12/11 | 53,000 | 53,100 | 52,400 | 53,100 | 84 |
| 2009/12/10 | 53,200 | 53,200 | 52,000 | 53,200 | 94 |
| 2009/12/09 | 53,800 | 53,800 | 53,000 | 53,200 | 27 |
| 2009/12/08 | 55,000 | 55,000 | 53,600 | 54,100 | 115 |
| 2009/12/07 | 54,700 | 54,700 | 53,200 | 54,400 | 227 |
| 2009/12/04 | 53,600 | 55,000 | 52,100 | 53,200 | 136 |
| 2009/12/03 | 53,400 | 55,000 | 53,200 | 54,100 | 298 |
| 2009/12/02 | 52,200 | 53,000 | 51,600 | 52,000 | 191 |
| 2009/12/01 | 51,400 | 52,000 | 50,300 | 51,800 | 141 |
| 2009/11/30 | 50,100 | 51,000 | 50,100 | 51,000 | 64 |
| 2009/11/27 | 51,500 | 51,500 | 49,700 | 50,400 | 136 |
| 2009/11/26 | 51,100 | 51,600 | 50,100 | 51,000 | 135 |
| 2009/11/25 | 52,600 | 52,600 | 49,500 | 50,600 | 236 |
| 2009/11/24 | 54,000 | 54,000 | 50,500 | 52,300 | 200 |
| 2009/11/20 | 51,000 | 55,000 | 51,000 | 54,000 | 164 |
| 2009/11/19 | 52,100 | 53,000 | 50,000 | 52,500 | 367 |
| 2009/11/18 | 53,700 | 54,400 | 51,100 | 53,100 | 261 |
| 2009/11/17 | 55,900 | 57,300 | 53,800 | 54,700 | 230 |
| 2009/11/16 | 54,700 | 56,700 | 53,600 | 56,100 | 226 |
| 2009/11/13 | 55,800 | 56,100 | 53,200 | 53,200 | 628 |
| 2009/11/12 | 57,500 | 59,400 | 56,100 | 56,100 | 401 |
| 2009/11/11 | 61,100 | 62,200 | 57,500 | 58,500 | 570 |
| 2009/11/10 | 63,200 | 63,300 | 61,000 | 61,500 | 366 |
| 2009/11/09 | 61,800 | 63,900 | 60,500 | 63,200 | 429 |
| 2009/11/06 | 65,100 | 65,200 | 62,800 | 62,800 | 479 |
| 2009/11/05 | 65,000 | 66,800 | 64,100 | 65,100 | 753 |
| 2009/11/04 | 63,800 | 66,000 | 62,700 | 66,000 | 851 |
| 2009/11/02 | 61,000 | 64,500 | 59,700 | 64,300 | 790 |
| 2009/10/30 | 65,000 | 65,900 | 62,000 | 63,200 | 1,295 |
| 2009/10/29 | 63,500 | 65,800 | 62,500 | 65,800 | 763 |
| 2009/10/28 | 63,000 | 65,900 | 63,000 | 65,000 | 1,062 |
| 2009/10/27 | 61,600 | 63,200 | 61,000 | 63,000 | 606 |
| 2009/10/26 | 64,400 | 64,500 | 62,000 | 62,400 | 1,021 |
| 2009/10/23 | 64,800 | 66,500 | 63,400 | 65,000 | 2,603 |
| 2009/10/22 | 61,200 | 63,800 | 60,800 | 63,300 | 762 |
| 2009/10/21 | 63,000 | 63,700 | 61,200 | 62,200 | 1,494 |
| 2009/10/20 | 63,400 | 63,400 | 60,000 | 61,900 | 1,233 |
| 2009/10/19 | 60,600 | 63,900 | 59,600 | 62,400 | 2,137 |
| 2009/10/16 | 56,900 | 59,800 | 55,500 | 59,600 | 722 |
| 2009/10/15 | 57,500 | 57,700 | 56,000 | 56,700 | 300 |
| 2009/10/14 | 58,000 | 58,700 | 56,800 | 57,000 | 543 |
| 2009/10/13 | 57,200 | 58,900 | 55,000 | 57,200 | 895 |
| 2009/10/09 | 60,100 | 62,000 | 55,500 | 58,100 | 2,625 |
| 2009/10/08 | 60,800 | 63,800 | 58,800 | 60,500 | 2,778 |
| 2009/10/07 | 58,000 | 62,200 | 58,000 | 61,600 | 2,229 |
| 2009/10/06 | 56,900 | 57,800 | 55,500 | 57,400 | 913 |
| 2009/10/05 | 55,300 | 59,100 | 55,300 | 57,700 | 1,999 |
| 2009/10/02 | 53,600 | 56,000 | 52,500 | 54,100 | 1,227 |
| 2009/10/01 | 51,000 | 55,800 | 49,100 | 55,600 | 1,526 |
| 2009/09/30 | 52,200 | 52,300 | 50,000 | 51,900 | 505 |
| 2009/09/29 | 48,900 | 52,300 | 47,500 | 52,300 | 803 |
| 2009/09/28 | 45,300 | 48,500 | 45,000 | 48,500 | 791 |
| 2009/09/25 | 44,400 | 44,750 | 44,200 | 44,500 | 173 |
| 2009/09/24 | 44,500 | 44,600 | 44,000 | 44,500 | 46 |
| 2009/09/18 | 44,450 | 45,000 | 44,100 | 44,900 | 51 |
| 2009/09/17 | 45,700 | 46,300 | 44,500 | 45,000 | 153 |
| 2009/09/16 | 45,750 | 45,800 | 45,750 | 45,800 | 3 |
| 2009/09/15 | 44,400 | 45,400 | 44,300 | 45,350 | 46 |
| 2009/09/14 | 45,000 | 45,000 | 44,000 | 44,600 | 178 |
| 2009/09/11 | 45,500 | 46,250 | 45,100 | 45,900 | 147 |
| 2009/09/10 | 46,400 | 47,100 | 45,600 | 45,700 | 440 |
| 2009/09/09 | 46,400 | 47,000 | 46,400 | 46,800 | 12 |
| 2009/09/08 | 47,600 | 47,950 | 46,100 | 46,800 | 56 |
| 2009/09/07 | 48,100 | 48,700 | 48,000 | 48,000 | 31 |
| 2009/09/04 | 46,500 | 49,000 | 46,500 | 48,100 | 360 |
| 2009/09/03 | 46,300 | 47,350 | 46,100 | 47,100 | 75 |
| 2009/09/02 | 47,250 | 47,250 | 45,500 | 46,700 | 123 |
| 2009/09/01 | 46,100 | 46,750 | 46,050 | 46,450 | 86 |
| 2009/08/31 | 46,850 | 46,900 | 46,300 | 46,900 | 64 |
| 2009/08/28 | 46,600 | 46,900 | 46,550 | 46,900 | 99 |
| 2009/08/27 | 47,150 | 47,200 | 46,400 | 47,200 | 149 |
| 2009/08/26 | 47,400 | 47,400 | 46,500 | 47,000 | 147 |
| 2009/08/25 | 47,100 | 47,450 | 46,000 | 47,000 | 329 |
| 2009/08/24 | 47,000 | 47,250 | 46,800 | 47,250 | 133 |
| 2009/08/21 | 47,050 | 47,300 | 47,050 | 47,100 | 22 |
| 2009/08/20 | 47,100 | 47,400 | 47,000 | 47,100 | 36 |
| 2009/08/19 | 47,300 | 47,300 | 46,800 | 47,000 | 84 |
| 2009/08/18 | 47,300 | 47,800 | 47,300 | 47,500 | 63 |
| 2009/08/17 | 47,700 | 48,000 | 47,700 | 47,950 | 20 |
| 2009/08/14 | 48,600 | 48,600 | 47,400 | 47,400 | 15 |
| 2009/08/13 | 47,000 | 48,450 | 46,750 | 47,400 | 135 |
| 2009/08/12 | 47,250 | 47,500 | 46,800 | 47,000 | 179 |
| 2009/08/11 | 48,250 | 49,000 | 47,500 | 47,600 | 252 |
| 2009/08/10 | 49,400 | 49,400 | 48,600 | 48,600 | 102 |
| 2009/08/07 | 49,950 | 49,950 | 48,700 | 49,000 | 98 |
| 2009/08/06 | 49,250 | 50,100 | 49,250 | 50,000 | 31 |
| 2009/08/05 | 49,800 | 50,000 | 49,000 | 49,650 | 184 |
| 2009/08/04 | 49,900 | 50,300 | 49,400 | 49,400 | 211 |
| 2009/08/03 | 49,700 | 49,950 | 49,150 | 49,600 | 96 |
| 2009/07/31 | 50,800 | 50,900 | 49,000 | 49,300 | 70 |
| 2009/07/30 | 51,200 | 51,200 | 50,000 | 50,500 | 86 |
| 2009/07/29 | 51,000 | 51,500 | 50,200 | 50,200 | 213 |
| 2009/07/28 | 50,300 | 50,300 | 47,500 | 49,500 | 201 |
| 2009/07/27 | 50,000 | 50,000 | 48,800 | 49,500 | 142 |
| 2009/07/24 | 49,700 | 49,700 | 48,000 | 48,000 | 155 |
| 2009/07/23 | 48,000 | 48,100 | 47,450 | 48,100 | 24 |
| 2009/07/22 | 48,100 | 48,100 | 47,950 | 48,100 | 25 |
| 2009/07/21 | 47,300 | 48,150 | 47,300 | 48,100 | 18 |
| 2009/07/17 | 47,300 | 47,500 | 47,200 | 47,200 | 111 |
| 2009/07/16 | 47,850 | 48,150 | 47,700 | 47,700 | 25 |
| 2009/07/15 | 47,100 | 48,100 | 47,100 | 47,300 | 17 |
| 2009/07/14 | 46,600 | 48,400 | 46,600 | 47,250 | 44 |
| 2009/07/13 | 50,500 | 50,500 | 46,200 | 47,250 | 242 |
| 2009/07/10 | 49,950 | 50,700 | 49,950 | 50,500 | 425 |
| 2009/07/09 | 48,500 | 50,900 | 48,500 | 50,000 | 274 |
| 2009/07/08 | 48,500 | 48,900 | 47,500 | 48,900 | 193 |
| 2009/07/07 | 49,550 | 49,550 | 48,300 | 48,300 | 119 |
| 2009/07/06 | 49,850 | 49,950 | 48,700 | 49,950 | 39 |
| 2009/07/03 | 50,000 | 50,500 | 49,550 | 50,500 | 38 |
| 2009/07/02 | 50,900 | 50,900 | 49,500 | 50,000 | 81 |
| 2009/07/01 | 50,400 | 50,700 | 49,100 | 50,500 | 125 |
| 2009/06/30 | 52,000 | 52,000 | 50,100 | 51,400 | 119 |
| 2009/06/29 | 51,400 | 52,000 | 51,000 | 51,700 | 367 |
| 2009/06/26 | 51,000 | 51,000 | 50,300 | 50,900 | 46 |
| 2009/06/25 | 51,000 | 51,000 | 49,000 | 50,700 | 96 |
| 2009/06/24 | 48,250 | 51,000 | 48,250 | 50,500 | 165 |
| 2009/06/23 | 49,900 | 50,500 | 49,500 | 50,500 | 68 |
| 2009/06/22 | 50,200 | 51,800 | 50,200 | 51,000 | 169 |
| 2009/06/19 | 49,100 | 50,500 | 48,000 | 50,500 | 154 |
| 2009/06/18 | 51,300 | 51,300 | 49,900 | 50,000 | 52 |
| 2009/06/17 | 50,600 | 51,000 | 50,000 | 50,800 | 137 |
| 2009/06/16 | 52,000 | 52,000 | 49,600 | 49,900 | 110 |
| 2009/06/15 | 51,900 | 52,000 | 50,100 | 52,000 | 204 |
| 2009/06/12 | 53,500 | 53,500 | 50,500 | 51,900 | 319 |
| 2009/06/11 | 53,500 | 54,400 | 52,500 | 53,500 | 699 |
| 2009/06/10 | 49,950 | 50,700 | 47,200 | 50,700 | 408 |
| 2009/06/09 | 51,600 | 53,000 | 50,100 | 50,100 | 773 |
| 2009/06/08 | 53,000 | 55,000 | 51,100 | 54,600 | 1,223 |
| 2009/06/05 | 47,600 | 50,000 | 46,050 | 50,000 | 1,494 |
| 2009/06/04 | 43,000 | 46,000 | 41,500 | 46,000 | 560 |
| 2009/06/03 | 41,400 | 43,700 | 40,500 | 43,700 | 444 |
| 2009/06/02 | 41,000 | 41,150 | 40,050 | 40,600 | 404 |
| 2009/06/01 | 36,800 | 40,900 | 36,800 | 39,950 | 502 |
| 2009/05/29 | 37,700 | 37,700 | 36,300 | 36,900 | 144 |
| 2009/05/28 | 37,950 | 38,100 | 35,850 | 37,500 | 639 |
| 2009/05/27 | 39,500 | 39,500 | 38,150 | 38,900 | 198 |
| 2009/05/26 | 39,450 | 39,600 | 38,150 | 39,500 | 179 |
| 2009/05/25 | 37,600 | 38,000 | 36,650 | 37,850 | 322 |
| 2009/05/22 | 32,900 | 37,000 | 32,500 | 34,000 | 491 |
| 2009/05/21 | 33,050 | 33,050 | 33,000 | 33,000 | 12 |
| 2009/05/20 | 33,900 | 33,900 | 32,500 | 32,500 | 49 |
| 2009/05/19 | 33,550 | 34,000 | 33,000 | 33,500 | 77 |
| 2009/05/18 | 34,050 | 34,050 | 33,000 | 33,500 | 50 |
| 2009/05/15 | 34,050 | 34,500 | 33,800 | 34,000 | 59 |
| 2009/05/14 | 34,450 | 34,450 | 34,000 | 34,150 | 57 |
| 2009/05/13 | 35,050 | 35,050 | 34,250 | 34,900 | 78 |
| 2009/05/12 | 35,000 | 35,000 | 34,150 | 34,650 | 78 |
| 2009/05/11 | 34,650 | 35,700 | 34,650 | 35,500 | 119 |
| 2009/05/08 | 35,000 | 35,700 | 34,500 | 35,050 | 139 |
| 2009/05/07 | 35,800 | 35,800 | 34,700 | 35,800 | 158 |
| 2009/05/01 | 36,800 | 36,800 | 34,000 | 34,550 | 592 |
| 2009/04/30 | 32,000 | 34,000 | 32,000 | 34,000 | 692 |
| 2009/04/28 | 30,400 | 30,400 | 29,600 | 30,000 | 118 |
| 2009/04/27 | 30,450 | 30,450 | 29,800 | 30,000 | 173 |
| 2009/04/24 | 29,740 | 29,740 | 29,100 | 29,500 | 237 |
| 2009/04/23 | 29,330 | 29,330 | 28,570 | 29,140 | 40 |
| 2009/04/22 | 29,200 | 29,680 | 29,100 | 29,100 | 39 |
| 2009/04/21 | 29,150 | 29,150 | 28,400 | 28,970 | 52 |
| 2009/04/20 | 29,780 | 29,780 | 28,860 | 29,670 | 64 |
| 2009/04/17 | 29,020 | 29,180 | 28,700 | 29,180 | 81 |
| 2009/04/16 | 29,900 | 29,900 | 29,890 | 29,890 | 6 |
| 2009/04/15 | 29,900 | 29,900 | 29,010 | 29,850 | 78 |
| 2009/04/14 | 30,600 | 30,600 | 29,210 | 30,400 | 85 |
| 2009/04/13 | 29,190 | 29,900 | 29,150 | 29,900 | 78 |
| 2009/04/10 | 29,330 | 29,490 | 29,200 | 29,490 | 49 |
| 2009/04/09 | 28,800 | 29,320 | 28,800 | 29,300 | 55 |
| 2009/04/08 | 28,480 | 28,800 | 28,480 | 28,800 | 26 |
| 2009/04/07 | 28,490 | 28,780 | 28,300 | 28,310 | 109 |
| 2009/04/06 | 28,760 | 28,800 | 28,600 | 28,790 | 16 |
| 2009/04/03 | 28,800 | 29,400 | 28,500 | 28,750 | 65 |
| 2009/04/02 | 28,500 | 28,800 | 28,500 | 28,500 | 47 |
| 2009/04/01 | 28,480 | 28,480 | 27,900 | 28,310 | 42 |
| 2009/03/31 | 28,490 | 28,490 | 28,100 | 28,100 | 101 |
| 2009/03/30 | 28,220 | 28,590 | 27,900 | 28,590 | 87 |
| 2009/03/27 | 28,690 | 28,950 | 27,800 | 28,490 | 110 |
| 2009/03/26 | 28,490 | 28,680 | 27,600 | 28,390 | 118 |
| 2009/03/25 | 29,900 | 29,900 | 29,000 | 29,790 | 252 |
| 2009/03/24 | 30,000 | 30,500 | 29,500 | 30,000 | 149 |
| 2009/03/23 | 29,350 | 29,900 | 29,000 | 29,500 | 84 |
| 2009/03/19 | 28,250 | 28,790 | 28,000 | 28,750 | 61 |
| 2009/03/18 | 27,900 | 28,260 | 27,900 | 28,260 | 19 |
| 2009/03/17 | 27,800 | 28,100 | 27,300 | 27,960 | 26 |
| 2009/03/16 | 27,570 | 28,170 | 27,200 | 27,250 | 30 |
| 2009/03/13 | 27,700 | 27,900 | 27,300 | 27,870 | 5 |
| 2009/03/12 | 27,190 | 27,500 | 27,190 | 27,500 | 21 |
| 2009/03/11 | 27,000 | 27,500 | 27,000 | 27,490 | 19 |
| 2009/03/10 | 27,490 | 27,500 | 26,910 | 27,200 | 29 |
| 2009/03/09 | 27,500 | 27,920 | 27,300 | 27,600 | 46 |
| 2009/03/06 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/03/05 | 28,000 | 28,400 | 27,900 | 28,390 | 9 |
| 2009/03/04 | 27,500 | 27,900 | 27,500 | 27,710 | 25 |
| 2009/03/03 | 28,500 | 28,500 | 27,500 | 27,500 | 48 |
| 2009/03/02 | 27,550 | 28,200 | 27,550 | 28,200 | 20 |
| 2009/02/27 | 28,500 | 28,500 | 27,550 | 27,550 | 42 |
| 2009/02/26 | 28,200 | 28,200 | 27,700 | 28,200 | 38 |
| 2009/02/25 | 28,550 | 28,550 | 26,500 | 27,800 | 69 |
| 2009/02/24 | 27,000 | 28,250 | 27,000 | 28,250 | 19 |
| 2009/02/23 | 27,100 | 27,400 | 27,000 | 27,400 | 39 |
| 2009/02/20 | 27,050 | 27,120 | 27,050 | 27,100 | 12 |
| 2009/02/19 | 27,350 | 27,400 | 27,350 | 27,350 | 13 |
| 2009/02/18 | 27,700 | 27,760 | 27,300 | 27,760 | 17 |
| 2009/02/17 | 28,100 | 28,250 | 27,510 | 27,510 | 12 |
| 2009/02/16 | 27,500 | 28,000 | 27,400 | 27,500 | 22 |
| 2009/02/13 | 27,200 | 27,500 | 27,200 | 27,500 | 9 |
| 2009/02/12 | 27,460 | 27,460 | 27,460 | 27,460 | 2 |
| 2009/02/10 | 27,530 | 27,600 | 27,300 | 27,490 | 49 |
| 2009/02/09 | 28,500 | 28,500 | 27,820 | 27,820 | 7 |
| 2009/02/06 | 27,800 | 28,500 | 27,650 | 28,500 | 26 |
| 2009/02/05 | 27,980 | 28,100 | 27,500 | 27,800 | 59 |
| 2009/02/04 | 28,300 | 28,800 | 28,000 | 28,600 | 22 |
| 2009/02/03 | 28,600 | 28,600 | 28,000 | 28,300 | 55 |
| 2009/02/02 | 28,000 | 28,300 | 27,920 | 28,300 | 19 |
| 2009/01/30 | 27,500 | 28,280 | 27,420 | 28,280 | 84 |
| 2009/01/29 | 27,400 | 27,760 | 27,360 | 27,760 | 67 |
| 2009/01/28 | 28,000 | 28,000 | 27,210 | 27,700 | 23 |
| 2009/01/27 | 27,900 | 28,290 | 27,510 | 28,290 | 126 |
| 2009/01/26 | 28,300 | 28,500 | 27,590 | 27,600 | 82 |
| 2009/01/23 | 28,790 | 28,790 | 27,700 | 27,700 | 73 |
| 2009/01/22 | 28,000 | 28,500 | 28,000 | 28,500 | 15 |
| 2009/01/21 | 27,810 | 28,100 | 27,810 | 28,100 | 40 |
| 2009/01/20 | 28,950 | 29,010 | 28,710 | 28,710 | 22 |
| 2009/01/19 | 28,200 | 28,920 | 27,690 | 28,920 | 11 |
| 2009/01/16 | 27,400 | 28,500 | 27,400 | 28,500 | 35 |
| 2009/01/15 | 27,500 | 28,400 | 27,310 | 28,300 | 55 |
| 2009/01/14 | 28,200 | 28,600 | 27,500 | 28,000 | 103 |
| 2009/01/13 | 29,000 | 29,000 | 28,490 | 28,490 | 16 |
| 2009/01/09 | 29,700 | 29,700 | 28,800 | 29,300 | 73 |
| 2009/01/08 | 29,480 | 29,480 | 29,400 | 29,400 | 14 |
| 2009/01/07 | 29,800 | 30,000 | 29,110 | 29,500 | 86 |
| 2009/01/06 | 29,990 | 30,200 | 29,600 | 30,200 | 73 |
| 2009/01/05 | 29,000 | 29,500 | 28,410 | 29,000 | 88 |