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 |
|---|---|---|---|---|---|
| 2010/12/30 | 125,000 | 125,900 | 119,500 | 122,600 | 2,538 |
| 2010/12/29 | 127,200 | 128,800 | 125,500 | 126,800 | 1,124 |
| 2010/12/28 | 125,100 | 129,400 | 124,200 | 126,800 | 1,533 |
| 2010/12/27 | 126,500 | 127,500 | 123,100 | 125,100 | 1,531 |
| 2010/12/24 | 125,000 | 129,400 | 123,200 | 126,700 | 2,967 |
| 2010/12/22 | 135,800 | 136,000 | 125,200 | 128,000 | 4,246 |
| 2010/12/21 | 135,000 | 136,500 | 133,100 | 135,500 | 2,381 |
| 2010/12/20 | 134,500 | 135,700 | 131,400 | 133,500 | 2,161 |
| 2010/12/17 | 132,900 | 135,400 | 131,200 | 133,000 | 2,105 |
| 2010/12/16 | 131,000 | 136,900 | 130,500 | 132,600 | 4,250 |
| 2010/12/15 | 134,800 | 134,800 | 129,000 | 130,300 | 2,523 |
| 2010/12/14 | 133,500 | 134,200 | 131,100 | 133,300 | 2,976 |
| 2010/12/13 | 127,600 | 135,300 | 127,000 | 133,500 | 7,630 |
| 2010/12/10 | 123,000 | 126,600 | 121,400 | 125,200 | 2,802 |
| 2010/12/09 | 124,600 | 124,600 | 120,600 | 123,400 | 1,585 |
| 2010/12/08 | 125,400 | 128,800 | 122,700 | 123,800 | 4,097 |
| 2010/12/07 | 124,700 | 126,200 | 122,300 | 125,300 | 3,108 |
| 2010/12/06 | 119,400 | 125,600 | 118,200 | 124,800 | 5,562 |
| 2010/12/03 | 118,700 | 119,200 | 115,900 | 117,400 | 2,489 |
| 2010/12/02 | 121,600 | 122,200 | 116,500 | 117,900 | 3,982 |
| 2010/12/01 | 112,900 | 122,800 | 111,900 | 121,200 | 5,217 |
| 2010/11/30 | 110,800 | 113,100 | 109,800 | 111,800 | 1,794 |
| 2010/11/29 | 115,900 | 116,700 | 110,200 | 110,900 | 1,830 |
| 2010/11/26 | 117,300 | 118,900 | 112,000 | 113,800 | 2,313 |
| 2010/11/25 | 118,900 | 119,900 | 113,800 | 116,800 | 3,772 |
| 2010/11/24 | 109,000 | 117,800 | 108,500 | 117,100 | 5,122 |
| 2010/11/22 | 104,200 | 112,400 | 104,200 | 112,000 | 4,574 |
| 2010/11/19 | 103,000 | 104,000 | 100,300 | 102,600 | 2,119 |
| 2010/11/18 | 103,500 | 108,500 | 101,000 | 102,000 | 4,298 |
| 2010/11/17 | 96,200 | 102,500 | 95,600 | 102,000 | 3,418 |
| 2010/11/16 | 101,000 | 101,000 | 95,800 | 96,900 | 909 |
| 2010/11/15 | 102,000 | 103,400 | 98,500 | 99,100 | 974 |
| 2010/11/12 | 97,000 | 100,000 | 95,800 | 99,800 | 970 |
| 2010/11/11 | 100,100 | 102,600 | 97,100 | 98,400 | 1,310 |
| 2010/11/10 | 102,400 | 104,600 | 98,000 | 100,600 | 2,934 |
| 2010/11/09 | 90,900 | 101,300 | 89,300 | 101,100 | 4,122 |
| 2010/11/08 | 85,500 | 92,500 | 84,500 | 91,100 | 2,780 |
| 2010/11/05 | 84,100 | 86,300 | 82,700 | 83,500 | 752 |
| 2010/11/04 | 86,300 | 86,700 | 83,800 | 84,600 | 656 |
| 2010/11/02 | 88,100 | 89,800 | 84,800 | 85,100 | 1,497 |
| 2010/11/01 | 83,400 | 88,000 | 82,400 | 87,200 | 1,592 |
| 2010/10/29 | 85,000 | 88,300 | 83,000 | 84,600 | 6,152 |
| 2010/10/28 | 76,700 | 79,500 | 76,200 | 76,200 | 471 |
| 2010/10/27 | 81,400 | 82,300 | 76,300 | 77,600 | 1,193 |
| 2010/10/26 | 76,400 | 85,800 | 76,000 | 81,400 | 3,107 |
| 2010/10/25 | 76,700 | 76,700 | 74,300 | 74,900 | 196 |
| 2010/10/22 | 77,000 | 77,000 | 73,600 | 75,200 | 490 |
| 2010/10/21 | 76,600 | 79,800 | 76,000 | 78,100 | 726 |
| 2010/10/20 | 72,700 | 77,600 | 71,900 | 76,600 | 1,011 |
| 2010/10/19 | 70,700 | 72,700 | 69,900 | 72,500 | 366 |
| 2010/10/18 | 71,100 | 73,800 | 70,800 | 70,800 | 219 |
| 2010/10/15 | 74,100 | 75,600 | 70,700 | 72,900 | 706 |
| 2010/10/14 | 75,900 | 77,600 | 75,700 | 75,700 | 448 |
| 2010/10/13 | 80,000 | 80,000 | 76,000 | 76,100 | 452 |
| 2010/10/12 | 82,700 | 83,000 | 78,300 | 80,800 | 471 |
| 2010/10/08 | 77,700 | 81,500 | 77,700 | 81,000 | 467 |
| 2010/10/07 | 78,600 | 79,700 | 77,300 | 78,000 | 243 |
| 2010/10/06 | 78,100 | 80,000 | 77,200 | 79,800 | 726 |
| 2010/10/05 | 77,700 | 78,900 | 75,700 | 76,300 | 826 |
| 2010/10/04 | 85,500 | 85,500 | 80,700 | 80,700 | 568 |
| 2010/10/01 | 84,700 | 86,800 | 84,500 | 85,500 | 159 |
| 2010/09/30 | 87,900 | 87,900 | 84,900 | 86,200 | 191 |
| 2010/09/29 | 85,600 | 88,900 | 85,600 | 88,300 | 220 |
| 2010/09/28 | 85,600 | 87,400 | 85,500 | 86,400 | 195 |
| 2010/09/27 | 88,700 | 88,700 | 85,300 | 85,600 | 271 |
| 2010/09/24 | 88,300 | 88,800 | 86,800 | 87,500 | 261 |
| 2010/09/22 | 88,500 | 89,900 | 88,400 | 88,600 | 149 |
| 2010/09/21 | 90,600 | 92,900 | 88,300 | 88,300 | 572 |
| 2010/09/17 | 92,200 | 93,000 | 91,000 | 91,300 | 237 |
| 2010/09/16 | 92,700 | 94,100 | 91,500 | 92,100 | 264 |
| 2010/09/15 | 91,500 | 93,400 | 90,500 | 91,500 | 408 |
| 2010/09/14 | 93,800 | 94,900 | 92,000 | 93,000 | 279 |
| 2010/09/13 | 95,400 | 95,600 | 93,400 | 93,600 | 562 |
| 2010/09/10 | 94,400 | 95,700 | 93,300 | 93,400 | 519 |
| 2010/09/09 | 92,000 | 95,500 | 92,000 | 94,400 | 874 |
| 2010/09/08 | 91,100 | 92,700 | 90,000 | 91,400 | 489 |
| 2010/09/07 | 95,000 | 96,600 | 92,300 | 92,600 | 1,202 |
| 2010/09/06 | 90,000 | 93,700 | 89,300 | 93,700 | 944 |
| 2010/09/03 | 87,000 | 88,900 | 86,700 | 88,800 | 491 |
| 2010/09/02 | 91,000 | 91,000 | 86,500 | 86,800 | 500 |
| 2010/09/01 | 85,600 | 89,500 | 85,600 | 88,400 | 475 |
| 2010/08/31 | 88,000 | 89,600 | 86,600 | 86,600 | 553 |
| 2010/08/30 | 94,200 | 95,300 | 90,000 | 90,000 | 831 |
| 2010/08/27 | 87,100 | 91,800 | 87,100 | 91,200 | 605 |
| 2010/08/26 | 88,300 | 90,000 | 87,400 | 87,900 | 601 |
| 2010/08/25 | 86,200 | 92,300 | 85,500 | 87,400 | 1,868 |
| 2010/08/24 | 93,200 | 93,200 | 88,500 | 88,600 | 1,447 |
| 2010/08/23 | 87,600 | 94,500 | 87,400 | 93,800 | 2,856 |
| 2010/08/20 | 90,000 | 91,700 | 87,100 | 87,100 | 2,072 |
| 2010/08/19 | 83,800 | 93,600 | 83,000 | 92,400 | 2,752 |
| 2010/08/18 | 89,900 | 89,900 | 84,900 | 85,300 | 1,112 |
| 2010/08/17 | 88,000 | 89,200 | 87,200 | 88,900 | 427 |
| 2010/08/16 | 89,100 | 89,600 | 87,800 | 88,600 | 605 |
| 2010/08/13 | 92,200 | 92,200 | 88,900 | 89,800 | 1,115 |
| 2010/08/12 | 92,500 | 94,500 | 90,800 | 92,100 | 1,062 |
| 2010/08/11 | 97,400 | 97,400 | 94,800 | 95,700 | 486 |
| 2010/08/10 | 99,000 | 100,300 | 96,200 | 97,400 | 732 |
| 2010/08/09 | 94,600 | 99,500 | 94,600 | 98,800 | 629 |
| 2010/08/06 | 92,100 | 96,500 | 91,500 | 96,500 | 681 |
| 2010/08/05 | 94,000 | 95,100 | 91,200 | 93,500 | 783 |
| 2010/08/04 | 95,400 | 96,000 | 92,000 | 92,400 | 907 |
| 2010/08/03 | 101,000 | 102,000 | 95,000 | 96,600 | 981 |
| 2010/08/02 | 100,000 | 102,000 | 96,800 | 99,000 | 1,039 |
| 2010/07/30 | 104,000 | 104,000 | 100,600 | 101,400 | 1,386 |
| 2010/07/29 | 103,400 | 105,600 | 102,100 | 104,000 | 2,063 |
| 2010/07/28 | 98,000 | 104,400 | 96,700 | 103,700 | 4,013 |
| 2010/07/27 | 98,500 | 100,800 | 96,300 | 97,000 | 2,320 |
| 2010/07/26 | 97,200 | 98,600 | 95,500 | 97,500 | 771 |
| 2010/07/23 | 93,000 | 94,800 | 91,700 | 93,900 | 1,131 |
| 2010/07/22 | 93,400 | 94,000 | 90,200 | 90,500 | 1,209 |
| 2010/07/21 | 97,500 | 100,000 | 93,100 | 94,300 | 2,650 |
| 2010/07/20 | 91,000 | 97,900 | 91,000 | 94,700 | 2,344 |
| 2010/07/16 | 95,700 | 97,000 | 91,900 | 94,000 | 2,027 |
| 2010/07/15 | 103,100 | 103,100 | 96,300 | 97,200 | 2,089 |
| 2010/07/14 | 103,000 | 103,800 | 101,600 | 102,300 | 1,200 |
| 2010/07/13 | 104,100 | 106,200 | 100,600 | 100,800 | 1,952 |
| 2010/07/12 | 103,300 | 107,400 | 103,300 | 104,000 | 814 |
| 2010/07/09 | 105,100 | 107,900 | 104,000 | 105,800 | 1,353 |
| 2010/07/08 | 108,500 | 109,100 | 103,700 | 104,800 | 1,758 |
| 2010/07/07 | 108,200 | 108,900 | 103,400 | 104,500 | 2,709 |
| 2010/07/06 | 108,000 | 110,300 | 103,800 | 109,000 | 4,636 |
| 2010/07/05 | 108,800 | 114,000 | 108,500 | 111,900 | 3,925 |
| 2010/07/02 | 103,100 | 111,100 | 101,300 | 110,000 | 4,673 |
| 2010/07/01 | 106,000 | 107,400 | 102,200 | 102,300 | 3,521 |
| 2010/06/30 | 100,300 | 110,200 | 99,900 | 109,000 | 4,021 |
| 2010/06/29 | 106,100 | 110,500 | 101,600 | 104,000 | 4,174 |
| 2010/06/28 | 113,500 | 115,000 | 106,500 | 106,600 | 2,690 |
| 2010/06/25 | 120,500 | 120,500 | 114,200 | 114,500 | 3,945 |
| 2010/06/24 | 125,000 | 126,500 | 122,300 | 122,300 | 2,823 |
| 2010/06/23 | 131,000 | 133,300 | 127,200 | 127,900 | 3,830 |
| 2010/06/22 | 130,200 | 133,400 | 128,700 | 131,900 | 3,069 |
| 2010/06/21 | 126,400 | 133,000 | 125,000 | 132,800 | 4,710 |
| 2010/06/18 | 124,500 | 125,400 | 121,100 | 124,800 | 1,675 |
| 2010/06/17 | 128,700 | 129,900 | 124,500 | 125,500 | 2,245 |
| 2010/06/16 | 127,200 | 132,100 | 126,200 | 130,000 | 4,445 |
| 2010/06/15 | 131,000 | 131,500 | 125,100 | 125,100 | 5,818 |
| 2010/06/14 | 132,500 | 135,900 | 130,700 | 131,900 | 6,775 |
| 2010/06/11 | 136,000 | 137,000 | 131,300 | 131,600 | 6,279 |
| 2010/06/10 | 136,000 | 137,500 | 130,300 | 134,400 | 9,595 |
| 2010/06/09 | 128,000 | 135,000 | 122,200 | 133,900 | 22,229 |
| 2010/06/08 | 119,200 | 127,000 | 118,000 | 124,500 | 8,904 |
| 2010/06/07 | 119,000 | 123,300 | 118,900 | 120,000 | 5,708 |
| 2010/06/04 | 119,500 | 125,000 | 117,000 | 125,000 | 5,309 |
| 2010/06/03 | 122,000 | 122,600 | 118,100 | 119,500 | 5,365 |
| 2010/06/02 | 120,200 | 124,000 | 115,600 | 117,100 | 7,730 |
| 2010/06/01 | 122,500 | 127,000 | 119,200 | 122,700 | 10,157 |
| 2010/05/31 | 115,000 | 125,200 | 114,100 | 124,400 | 12,274 |
| 2010/05/28 | 117,500 | 121,200 | 109,900 | 116,600 | 13,347 |
| 2010/05/27 | 97,300 | 115,200 | 96,700 | 114,500 | 11,715 |
| 2010/05/26 | 99,700 | 101,900 | 90,000 | 101,000 | 9,991 |
| 2010/05/25 | 106,700 | 106,700 | 90,600 | 94,100 | 7,894 |
| 2010/05/24 | 110,100 | 111,800 | 106,200 | 108,000 | 4,747 |
| 2010/05/21 | 104,000 | 109,800 | 102,200 | 109,200 | 7,536 |
| 2010/05/20 | 104,300 | 113,000 | 104,200 | 112,100 | 8,795 |
| 2010/05/19 | 98,200 | 110,100 | 95,500 | 107,300 | 8,941 |
| 2010/05/18 | 113,000 | 113,500 | 100,200 | 102,000 | 6,461 |
| 2010/05/17 | 118,000 | 118,900 | 105,500 | 109,800 | 6,807 |
| 2010/05/14 | 119,000 | 123,500 | 117,600 | 121,000 | 5,012 |
| 2010/05/13 | 118,500 | 125,600 | 112,600 | 123,300 | 8,823 |
| 2010/05/12 | 119,000 | 120,200 | 111,600 | 115,000 | 5,817 |
| 2010/05/11 | 127,500 | 128,500 | 112,400 | 114,400 | 6,554 |
| 2010/05/10 | 125,100 | 131,600 | 122,100 | 123,100 | 9,998 |
| 2010/05/07 | 111,900 | 128,900 | 110,400 | 127,000 | 10,643 |
| 2010/05/06 | 129,100 | 133,300 | 120,500 | 120,800 | 7,382 |
| 2010/04/30 | 141,800 | 144,800 | 129,900 | 131,500 | 11,101 |
| 2010/04/28 | 140,300 | 147,100 | 139,300 | 140,000 | 15,231 |
| 2010/04/27 | 162,300 | 162,300 | 155,000 | 155,800 | 13,191 |
| 2010/04/26 | 149,900 | 162,300 | 148,000 | 162,300 | 13,908 |
| 2010/04/23 | 150,800 | 152,900 | 144,600 | 149,900 | 10,663 |
| 2010/04/22 | 142,100 | 149,400 | 138,400 | 149,400 | 12,840 |
| 2010/04/21 | 141,400 | 148,400 | 136,800 | 144,600 | 13,676 |
| 2010/04/20 | 151,500 | 157,700 | 134,700 | 134,700 | 17,554 |
| 2010/04/19 | 146,500 | 149,800 | 142,200 | 148,100 | 9,787 |
| 2010/04/16 | 158,000 | 161,400 | 151,300 | 152,400 | 12,593 |
| 2010/04/15 | 153,800 | 157,300 | 150,100 | 155,600 | 10,549 |
| 2010/04/14 | 158,000 | 161,800 | 152,000 | 152,300 | 13,810 |
| 2010/04/13 | 145,900 | 154,800 | 143,200 | 154,800 | 17,568 |
| 2010/04/12 | 144,400 | 151,700 | 139,200 | 147,700 | 16,992 |
| 2010/04/09 | 143,300 | 148,700 | 141,200 | 141,500 | 11,400 |
| 2010/04/08 | 137,500 | 145,400 | 133,600 | 145,000 | 15,650 |
| 2010/04/07 | 147,000 | 148,600 | 137,500 | 140,100 | 11,631 |
| 2010/04/06 | 147,700 | 150,000 | 139,400 | 144,900 | 14,187 |
| 2010/04/05 | 141,000 | 159,000 | 140,600 | 150,800 | 27,942 |
| 2010/04/02 | 135,600 | 139,300 | 132,000 | 134,000 | 15,085 |
| 2010/04/01 | 133,600 | 135,600 | 127,100 | 131,000 | 14,785 |
| 2010/03/31 | 115,000 | 139,200 | 113,800 | 136,400 | 34,859 |
| 2010/03/30 | 115,000 | 117,300 | 105,100 | 110,400 | 13,449 |
| 2010/03/29 | 98,100 | 112,300 | 96,800 | 112,300 | 18,607 |
| 2010/03/26 | 110,000 | 111,000 | 96,300 | 99,300 | 13,382 |
| 2010/03/25 | 110,900 | 120,500 | 107,000 | 113,000 | 20,011 |
| 2010/03/24 | 113,600 | 129,500 | 104,100 | 113,900 | 29,373 |
| 2010/03/23 | 89,500 | 103,000 | 86,700 | 103,000 | 22,876 |
| 2010/03/19 | 78,000 | 88,000 | 77,300 | 88,000 | 13,893 |
| 2010/03/18 | 63,300 | 73,000 | 63,300 | 73,000 | 6,463 |
| 2010/03/17 | 62,900 | 64,800 | 62,100 | 63,000 | 453 |
| 2010/03/16 | 63,100 | 63,200 | 61,500 | 63,000 | 354 |
| 2010/03/15 | 63,500 | 64,000 | 62,400 | 63,200 | 237 |
| 2010/03/12 | 63,400 | 64,300 | 63,300 | 63,600 | 232 |
| 2010/03/11 | 63,000 | 64,300 | 62,600 | 63,700 | 394 |
| 2010/03/10 | 62,900 | 63,500 | 61,900 | 62,900 | 287 |
| 2010/03/09 | 63,800 | 64,300 | 61,700 | 62,900 | 440 |
| 2010/03/08 | 64,000 | 64,000 | 62,100 | 63,800 | 471 |
| 2010/03/05 | 60,800 | 61,900 | 60,000 | 61,000 | 234 |
| 2010/03/04 | 61,200 | 61,900 | 59,500 | 59,800 | 701 |
| 2010/03/03 | 62,100 | 63,400 | 61,000 | 62,200 | 368 |
| 2010/03/02 | 64,400 | 65,400 | 62,700 | 62,900 | 616 |
| 2010/03/01 | 64,000 | 66,500 | 62,900 | 63,500 | 1,154 |
| 2010/02/26 | 63,100 | 64,300 | 61,100 | 63,000 | 706 |
| 2010/02/25 | 62,000 | 64,700 | 61,500 | 63,800 | 2,108 |
| 2010/02/24 | 57,000 | 61,400 | 56,900 | 61,000 | 1,698 |
| 2010/02/23 | 58,000 | 58,200 | 56,500 | 57,300 | 587 |
| 2010/02/22 | 56,200 | 58,900 | 56,000 | 56,700 | 907 |
| 2010/02/19 | 54,700 | 55,100 | 54,500 | 54,500 | 55 |
| 2010/02/18 | 54,600 | 55,100 | 54,400 | 54,700 | 122 |
| 2010/02/17 | 54,600 | 55,100 | 54,200 | 55,100 | 146 |
| 2010/02/16 | 55,000 | 55,000 | 53,800 | 54,700 | 213 |
| 2010/02/15 | 56,500 | 56,500 | 55,000 | 55,100 | 142 |
| 2010/02/12 | 56,700 | 56,700 | 55,500 | 56,300 | 195 |
| 2010/02/10 | 55,100 | 56,000 | 54,600 | 56,000 | 67 |
| 2010/02/09 | 55,000 | 56,700 | 54,400 | 54,900 | 228 |
| 2010/02/08 | 57,800 | 57,800 | 55,500 | 56,000 | 221 |
| 2010/02/05 | 56,600 | 57,000 | 55,300 | 57,000 | 169 |
| 2010/02/04 | 57,400 | 57,400 | 56,600 | 57,000 | 205 |
| 2010/02/03 | 58,000 | 58,000 | 56,300 | 56,500 | 481 |
| 2010/02/02 | 57,800 | 58,700 | 57,200 | 58,000 | 174 |
| 2010/02/01 | 58,800 | 58,800 | 57,100 | 57,400 | 271 |
| 2010/01/29 | 58,000 | 59,200 | 57,100 | 57,900 | 612 |
| 2010/01/28 | 60,800 | 61,500 | 56,200 | 57,200 | 2,215 |
| 2010/01/27 | 57,300 | 58,700 | 56,000 | 58,100 | 1,351 |
| 2010/01/26 | 58,000 | 58,200 | 56,300 | 56,300 | 533 |
| 2010/01/25 | 55,500 | 57,200 | 55,200 | 57,200 | 196 |
| 2010/01/22 | 55,900 | 57,000 | 55,900 | 56,300 | 79 |
| 2010/01/21 | 55,200 | 57,300 | 55,100 | 57,200 | 138 |
| 2010/01/20 | 57,400 | 57,600 | 54,700 | 55,200 | 170 |
| 2010/01/19 | 57,700 | 57,700 | 56,400 | 56,400 | 371 |
| 2010/01/18 | 55,500 | 58,400 | 55,000 | 58,200 | 482 |
| 2010/01/15 | 53,100 | 55,700 | 53,100 | 55,700 | 239 |
| 2010/01/14 | 54,000 | 54,200 | 52,800 | 53,100 | 203 |
| 2010/01/13 | 54,400 | 54,400 | 53,600 | 54,000 | 65 |
| 2010/01/12 | 54,000 | 54,300 | 53,500 | 54,200 | 108 |
| 2010/01/08 | 53,100 | 53,800 | 52,400 | 52,800 | 218 |
| 2010/01/07 | 53,500 | 53,800 | 52,500 | 53,100 | 200 |
| 2010/01/06 | 53,200 | 54,700 | 53,200 | 53,800 | 149 |
| 2010/01/05 | 53,700 | 54,500 | 53,100 | 53,100 | 314 |
| 2010/01/04 | 55,800 | 56,100 | 53,900 | 54,000 | 246 |