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 |
|---|---|---|---|---|---|
| 2011/12/30 | 88,400 | 88,600 | 87,300 | 88,100 | 57 |
| 2011/12/29 | 89,800 | 89,800 | 87,300 | 87,300 | 39 |
| 2011/12/28 | 86,900 | 88,700 | 86,800 | 88,700 | 74 |
| 2011/12/27 | 89,000 | 89,000 | 86,200 | 86,800 | 182 |
| 2011/12/26 | 92,000 | 92,000 | 88,300 | 89,000 | 164 |
| 2011/12/22 | 93,000 | 93,000 | 90,500 | 90,500 | 123 |
| 2011/12/21 | 93,500 | 94,200 | 91,500 | 92,100 | 151 |
| 2011/12/20 | 91,100 | 94,000 | 91,100 | 92,700 | 284 |
| 2011/12/19 | 92,500 | 92,900 | 91,000 | 91,500 | 281 |
| 2011/12/16 | 92,600 | 94,000 | 92,500 | 92,500 | 228 |
| 2011/12/15 | 94,100 | 94,400 | 92,300 | 92,300 | 319 |
| 2011/12/14 | 95,000 | 95,100 | 93,200 | 94,300 | 421 |
| 2011/12/13 | 94,500 | 96,600 | 94,500 | 95,200 | 625 |
| 2011/12/12 | 92,200 | 95,200 | 91,800 | 95,000 | 561 |
| 2011/12/09 | 91,300 | 91,600 | 90,700 | 91,400 | 103 |
| 2011/12/08 | 91,800 | 91,800 | 90,900 | 91,700 | 167 |
| 2011/12/07 | 91,900 | 92,100 | 91,200 | 91,800 | 230 |
| 2011/12/06 | 93,100 | 93,400 | 90,500 | 90,500 | 431 |
| 2011/12/05 | 93,500 | 93,700 | 92,000 | 92,700 | 443 |
| 2011/12/02 | 93,800 | 93,800 | 92,800 | 93,000 | 257 |
| 2011/12/01 | 93,700 | 94,500 | 93,000 | 93,500 | 422 |
| 2011/11/30 | 92,400 | 94,400 | 91,000 | 92,900 | 525 |
| 2011/11/29 | 89,900 | 92,500 | 88,800 | 92,500 | 591 |
| 2011/11/28 | 87,700 | 88,700 | 86,500 | 88,700 | 243 |
| 2011/11/25 | 87,900 | 88,700 | 87,000 | 87,300 | 193 |
| 2011/11/24 | 87,300 | 87,500 | 86,500 | 86,700 | 234 |
| 2011/11/22 | 89,300 | 89,300 | 86,800 | 88,000 | 340 |
| 2011/11/21 | 91,500 | 91,800 | 89,100 | 89,800 | 598 |
| 2011/11/18 | 88,000 | 91,900 | 87,500 | 90,700 | 1,162 |
| 2011/11/17 | 87,800 | 89,500 | 86,500 | 88,000 | 2,206 |
| 2011/11/16 | 84,700 | 85,000 | 83,200 | 83,200 | 160 |
| 2011/11/15 | 85,000 | 86,500 | 84,000 | 84,200 | 218 |
| 2011/11/14 | 85,700 | 86,500 | 83,500 | 85,000 | 246 |
| 2011/11/11 | 82,500 | 84,800 | 82,100 | 84,500 | 242 |
| 2011/11/10 | 81,100 | 83,500 | 81,100 | 82,100 | 275 |
| 2011/11/09 | 85,900 | 86,600 | 85,000 | 85,400 | 256 |
| 2011/11/08 | 88,000 | 88,200 | 84,800 | 86,000 | 460 |
| 2011/11/07 | 89,300 | 89,300 | 86,700 | 88,000 | 270 |
| 2011/11/04 | 87,100 | 89,700 | 86,800 | 88,900 | 507 |
| 2011/11/02 | 85,000 | 87,500 | 84,200 | 86,100 | 398 |
| 2011/11/01 | 88,900 | 89,800 | 86,200 | 86,200 | 487 |
| 2011/10/31 | 89,000 | 92,800 | 88,300 | 90,400 | 1,868 |
| 2011/10/28 | 81,600 | 84,300 | 81,600 | 84,300 | 598 |
| 2011/10/27 | 81,700 | 82,000 | 79,700 | 81,200 | 344 |
| 2011/10/26 | 79,900 | 82,400 | 78,500 | 81,000 | 498 |
| 2011/10/25 | 82,500 | 82,600 | 80,200 | 80,700 | 199 |
| 2011/10/24 | 81,600 | 82,000 | 80,300 | 81,900 | 251 |
| 2011/10/21 | 79,200 | 81,000 | 78,500 | 80,300 | 321 |
| 2011/10/20 | 81,000 | 82,600 | 78,200 | 79,400 | 337 |
| 2011/10/19 | 78,000 | 82,000 | 78,000 | 81,200 | 785 |
| 2011/10/18 | 76,900 | 77,900 | 76,700 | 77,100 | 498 |
| 2011/10/17 | 77,000 | 78,800 | 76,300 | 78,100 | 381 |
| 2011/10/14 | 74,000 | 75,800 | 74,000 | 75,700 | 269 |
| 2011/10/13 | 76,000 | 79,000 | 74,200 | 74,200 | 994 |
| 2011/10/12 | 70,800 | 72,800 | 70,600 | 72,400 | 210 |
| 2011/10/11 | 71,700 | 73,000 | 70,600 | 70,800 | 207 |
| 2011/10/07 | 70,000 | 70,600 | 68,800 | 70,400 | 198 |
| 2011/10/06 | 68,800 | 69,900 | 68,500 | 69,400 | 163 |
| 2011/10/05 | 70,500 | 70,500 | 68,300 | 68,600 | 88 |
| 2011/10/04 | 68,900 | 70,400 | 68,200 | 70,400 | 130 |
| 2011/10/03 | 72,000 | 72,000 | 69,200 | 69,200 | 196 |
| 2011/09/30 | 74,200 | 75,500 | 72,500 | 72,500 | 171 |
| 2011/09/29 | 70,000 | 74,200 | 69,900 | 73,700 | 192 |
| 2011/09/28 | 69,000 | 70,000 | 68,500 | 69,900 | 171 |
| 2011/09/27 | 70,000 | 70,900 | 67,400 | 68,400 | 419 |
| 2011/09/26 | 72,500 | 72,500 | 68,300 | 68,500 | 408 |
| 2011/09/22 | 74,800 | 75,300 | 72,500 | 73,300 | 278 |
| 2011/09/21 | 78,200 | 78,200 | 75,000 | 75,600 | 414 |
| 2011/09/20 | 79,700 | 79,700 | 77,800 | 77,900 | 147 |
| 2011/09/16 | 79,600 | 80,500 | 79,000 | 80,500 | 160 |
| 2011/09/15 | 81,000 | 81,000 | 77,700 | 79,100 | 189 |
| 2011/09/14 | 82,200 | 82,900 | 78,300 | 78,400 | 259 |
| 2011/09/13 | 80,100 | 81,800 | 80,100 | 81,700 | 98 |
| 2011/09/12 | 81,000 | 81,000 | 79,100 | 79,100 | 152 |
| 2011/09/09 | 80,300 | 81,900 | 80,300 | 81,500 | 81 |
| 2011/09/08 | 81,100 | 81,800 | 80,200 | 81,800 | 108 |
| 2011/09/07 | 81,400 | 81,700 | 80,500 | 81,100 | 129 |
| 2011/09/06 | 80,900 | 80,900 | 79,300 | 80,500 | 225 |
| 2011/09/05 | 82,500 | 82,500 | 80,800 | 81,100 | 201 |
| 2011/09/02 | 83,000 | 83,100 | 82,600 | 82,600 | 58 |
| 2011/09/01 | 83,100 | 83,900 | 82,800 | 83,800 | 178 |
| 2011/08/31 | 85,000 | 85,000 | 82,700 | 83,200 | 137 |
| 2011/08/30 | 84,900 | 85,800 | 83,800 | 84,000 | 145 |
| 2011/08/29 | 84,300 | 84,600 | 83,000 | 83,900 | 125 |
| 2011/08/26 | 82,800 | 83,100 | 82,300 | 82,800 | 122 |
| 2011/08/25 | 82,000 | 82,800 | 81,300 | 82,800 | 171 |
| 2011/08/24 | 83,500 | 83,800 | 80,200 | 80,300 | 220 |
| 2011/08/23 | 82,000 | 84,000 | 81,200 | 82,100 | 164 |
| 2011/08/22 | 83,500 | 84,700 | 81,300 | 81,300 | 250 |
| 2011/08/19 | 86,500 | 86,800 | 84,700 | 84,700 | 282 |
| 2011/08/18 | 89,800 | 89,800 | 87,800 | 87,800 | 162 |
| 2011/08/17 | 87,600 | 89,700 | 87,400 | 89,100 | 205 |
| 2011/08/16 | 87,500 | 89,000 | 87,500 | 88,200 | 178 |
| 2011/08/15 | 87,000 | 88,500 | 86,800 | 87,500 | 198 |
| 2011/08/12 | 87,500 | 88,400 | 86,300 | 86,400 | 104 |
| 2011/08/11 | 84,000 | 87,900 | 83,500 | 87,900 | 264 |
| 2011/08/10 | 89,000 | 89,000 | 86,000 | 87,000 | 304 |
| 2011/08/09 | 83,600 | 87,200 | 79,500 | 87,000 | 594 |
| 2011/08/08 | 85,200 | 88,200 | 85,200 | 86,600 | 349 |
| 2011/08/05 | 88,000 | 90,000 | 88,000 | 88,200 | 418 |
| 2011/08/04 | 92,700 | 94,900 | 92,700 | 93,800 | 148 |
| 2011/08/03 | 92,000 | 93,700 | 91,100 | 92,700 | 308 |
| 2011/08/02 | 96,700 | 96,700 | 94,000 | 94,100 | 298 |
| 2011/08/01 | 96,500 | 96,900 | 94,500 | 96,900 | 464 |
| 2011/07/29 | 94,200 | 97,400 | 93,700 | 95,000 | 1,213 |
| 2011/07/28 | 91,100 | 91,500 | 90,600 | 90,600 | 254 |
| 2011/07/27 | 95,900 | 95,900 | 92,400 | 92,700 | 269 |
| 2011/07/26 | 95,000 | 95,500 | 93,500 | 94,600 | 457 |
| 2011/07/25 | 93,300 | 94,300 | 92,700 | 94,300 | 387 |
| 2011/07/22 | 91,900 | 93,600 | 91,400 | 92,000 | 494 |
| 2011/07/21 | 90,500 | 91,300 | 89,800 | 90,800 | 125 |
| 2011/07/20 | 90,100 | 92,700 | 90,000 | 91,000 | 253 |
| 2011/07/19 | 87,300 | 89,300 | 87,300 | 89,000 | 119 |
| 2011/07/15 | 89,600 | 89,900 | 88,100 | 88,200 | 330 |
| 2011/07/14 | 90,500 | 91,300 | 89,300 | 89,300 | 450 |
| 2011/07/13 | 89,400 | 91,600 | 89,300 | 91,600 | 189 |
| 2011/07/12 | 90,500 | 91,000 | 90,100 | 90,100 | 329 |
| 2011/07/11 | 93,000 | 93,600 | 91,700 | 92,500 | 411 |
| 2011/07/08 | 95,400 | 95,400 | 93,200 | 94,000 | 268 |
| 2011/07/07 | 96,800 | 97,300 | 94,000 | 94,400 | 524 |
| 2011/07/06 | 93,600 | 95,400 | 93,100 | 95,400 | 298 |
| 2011/07/05 | 94,600 | 94,600 | 92,600 | 93,200 | 303 |
| 2011/07/04 | 96,000 | 97,200 | 94,000 | 94,600 | 777 |
| 2011/07/01 | 91,000 | 94,600 | 91,000 | 94,600 | 950 |
| 2011/06/30 | 90,400 | 91,200 | 89,700 | 90,000 | 109 |
| 2011/06/29 | 90,800 | 91,000 | 89,700 | 90,200 | 214 |
| 2011/06/28 | 88,400 | 91,600 | 88,400 | 89,200 | 485 |
| 2011/06/27 | 90,000 | 91,000 | 88,200 | 88,900 | 227 |
| 2011/06/24 | 87,000 | 87,500 | 86,400 | 87,400 | 99 |
| 2011/06/23 | 88,300 | 88,500 | 86,700 | 87,000 | 116 |
| 2011/06/22 | 88,400 | 89,400 | 88,000 | 89,000 | 96 |
| 2011/06/21 | 85,700 | 89,000 | 84,100 | 89,000 | 311 |
| 2011/06/20 | 87,800 | 87,800 | 84,500 | 85,000 | 221 |
| 2011/06/17 | 87,900 | 87,900 | 85,400 | 85,900 | 178 |
| 2011/06/16 | 87,000 | 88,700 | 86,400 | 86,400 | 303 |
| 2011/06/15 | 88,700 | 88,700 | 86,800 | 87,100 | 216 |
| 2011/06/14 | 85,200 | 87,500 | 84,600 | 86,500 | 260 |
| 2011/06/13 | 84,000 | 87,000 | 83,800 | 84,400 | 400 |
| 2011/06/10 | 86,500 | 87,500 | 84,300 | 84,900 | 415 |
| 2011/06/09 | 87,600 | 87,900 | 86,000 | 86,500 | 416 |
| 2011/06/08 | 89,400 | 89,500 | 87,700 | 88,800 | 213 |
| 2011/06/07 | 86,100 | 89,900 | 86,000 | 89,900 | 185 |
| 2011/06/06 | 88,600 | 89,300 | 87,500 | 87,600 | 277 |
| 2011/06/03 | 92,800 | 92,800 | 88,300 | 88,800 | 323 |
| 2011/06/02 | 91,000 | 92,300 | 90,200 | 91,900 | 281 |
| 2011/06/01 | 89,100 | 93,200 | 88,500 | 93,200 | 599 |
| 2011/05/31 | 88,500 | 89,600 | 88,200 | 88,600 | 250 |
| 2011/05/30 | 88,000 | 90,000 | 87,500 | 88,200 | 279 |
| 2011/05/27 | 88,400 | 89,600 | 87,900 | 87,900 | 327 |
| 2011/05/26 | 89,800 | 90,000 | 86,900 | 89,400 | 404 |
| 2011/05/25 | 89,400 | 91,400 | 87,800 | 88,500 | 420 |
| 2011/05/24 | 89,000 | 90,500 | 88,200 | 88,300 | 437 |
| 2011/05/23 | 91,100 | 91,500 | 89,500 | 90,000 | 509 |
| 2011/05/20 | 92,500 | 93,500 | 91,100 | 92,500 | 193 |
| 2011/05/19 | 95,000 | 95,500 | 92,400 | 92,500 | 312 |
| 2011/05/18 | 94,200 | 95,400 | 92,200 | 94,500 | 335 |
| 2011/05/17 | 92,000 | 94,400 | 90,500 | 94,200 | 377 |
| 2011/05/16 | 90,500 | 92,000 | 89,000 | 90,500 | 664 |
| 2011/05/13 | 99,200 | 99,300 | 92,700 | 93,100 | 897 |
| 2011/05/12 | 98,500 | 101,500 | 97,300 | 97,900 | 646 |
| 2011/05/11 | 98,300 | 103,800 | 97,500 | 99,800 | 2,368 |
| 2011/05/10 | 94,800 | 99,700 | 93,400 | 98,600 | 1,115 |
| 2011/05/09 | 95,800 | 95,900 | 93,300 | 93,300 | 385 |
| 2011/05/06 | 94,600 | 95,100 | 93,200 | 95,100 | 458 |
| 2011/05/02 | 97,100 | 98,900 | 96,000 | 97,000 | 747 |
| 2011/04/28 | 98,400 | 99,000 | 95,000 | 96,600 | 1,568 |
| 2011/04/27 | 97,800 | 100,600 | 96,100 | 99,900 | 4,969 |
| 2011/04/26 | 95,200 | 97,100 | 93,000 | 94,400 | 2,217 |
| 2011/04/25 | 92,100 | 95,900 | 91,300 | 95,000 | 1,634 |
| 2011/04/22 | 90,100 | 91,800 | 88,600 | 90,600 | 1,683 |
| 2011/04/21 | 86,400 | 95,000 | 85,300 | 93,100 | 5,412 |
| 2011/04/20 | 81,500 | 83,500 | 81,400 | 83,400 | 621 |
| 2011/04/19 | 81,300 | 82,500 | 79,900 | 80,300 | 538 |
| 2011/04/18 | 83,600 | 84,200 | 82,000 | 83,300 | 472 |
| 2011/04/15 | 84,000 | 86,000 | 82,900 | 83,100 | 1,274 |
| 2011/04/14 | 82,300 | 84,200 | 81,000 | 83,400 | 679 |
| 2011/04/13 | 79,800 | 83,000 | 79,200 | 82,300 | 353 |
| 2011/04/12 | 82,400 | 82,900 | 78,900 | 80,400 | 612 |
| 2011/04/11 | 82,600 | 83,000 | 82,100 | 82,900 | 358 |
| 2011/04/08 | 79,100 | 82,300 | 78,300 | 82,200 | 625 |
| 2011/04/07 | 80,100 | 83,900 | 79,000 | 80,400 | 570 |
| 2011/04/06 | 77,800 | 80,300 | 76,500 | 80,000 | 556 |
| 2011/04/05 | 81,800 | 81,800 | 77,200 | 77,800 | 850 |
| 2011/04/04 | 83,300 | 84,300 | 80,800 | 81,000 | 466 |
| 2011/04/01 | 83,900 | 85,000 | 81,700 | 81,800 | 1,084 |
| 2011/03/31 | 82,400 | 83,700 | 80,500 | 83,500 | 870 |
| 2011/03/30 | 79,500 | 81,400 | 78,500 | 79,500 | 867 |
| 2011/03/29 | 79,600 | 81,500 | 77,100 | 78,100 | 1,354 |
| 2011/03/28 | 81,700 | 84,900 | 80,300 | 80,600 | 786 |
| 2011/03/25 | 85,000 | 85,600 | 80,100 | 81,400 | 1,085 |
| 2011/03/24 | 87,500 | 88,500 | 84,200 | 85,000 | 816 |
| 2011/03/23 | 89,000 | 90,400 | 85,100 | 87,500 | 1,123 |
| 2011/03/22 | 90,000 | 91,000 | 87,000 | 88,100 | 2,329 |
| 2011/03/18 | 74,200 | 87,200 | 74,000 | 85,000 | 3,107 |
| 2011/03/17 | 65,500 | 76,200 | 65,500 | 72,500 | 1,675 |
| 2011/03/16 | 62,500 | 70,600 | 62,500 | 69,500 | 2,959 |
| 2011/03/15 | 70,100 | 70,900 | 59,500 | 60,600 | 4,255 |
| 2011/03/14 | 83,000 | 89,600 | 73,600 | 74,500 | 3,214 |
| 2011/03/11 | 100,000 | 105,000 | 100,000 | 103,600 | 565 |
| 2011/03/10 | 108,700 | 110,200 | 101,800 | 104,800 | 932 |
| 2011/03/09 | 112,900 | 112,900 | 108,200 | 109,100 | 380 |
| 2011/03/08 | 107,700 | 112,500 | 107,700 | 111,200 | 737 |
| 2011/03/07 | 108,600 | 109,400 | 107,500 | 107,500 | 357 |
| 2011/03/04 | 113,000 | 113,800 | 109,100 | 109,400 | 514 |
| 2011/03/03 | 107,500 | 110,500 | 106,900 | 109,800 | 464 |
| 2011/03/02 | 108,000 | 109,500 | 106,600 | 106,700 | 847 |
| 2011/03/01 | 110,900 | 111,900 | 109,500 | 111,600 | 535 |
| 2011/02/28 | 107,900 | 110,900 | 106,200 | 109,700 | 642 |
| 2011/02/25 | 108,000 | 109,000 | 105,300 | 106,000 | 904 |
| 2011/02/24 | 112,000 | 112,000 | 105,400 | 106,300 | 1,451 |
| 2011/02/23 | 116,000 | 118,400 | 112,000 | 112,700 | 1,493 |
| 2011/02/22 | 123,100 | 123,500 | 117,100 | 118,800 | 805 |
| 2011/02/21 | 119,000 | 124,600 | 119,000 | 122,400 | 1,526 |
| 2011/02/18 | 116,600 | 119,500 | 116,000 | 118,400 | 591 |
| 2011/02/17 | 117,200 | 119,200 | 117,000 | 117,000 | 300 |
| 2011/02/16 | 116,000 | 118,600 | 115,800 | 117,400 | 796 |
| 2011/02/15 | 117,200 | 117,200 | 115,800 | 116,000 | 652 |
| 2011/02/14 | 117,500 | 118,100 | 116,800 | 117,400 | 335 |
| 2011/02/10 | 118,500 | 118,800 | 116,500 | 118,300 | 621 |
| 2011/02/09 | 122,000 | 123,000 | 119,200 | 119,400 | 501 |
| 2011/02/08 | 122,500 | 124,100 | 121,100 | 122,000 | 1,416 |
| 2011/02/07 | 117,800 | 121,500 | 117,800 | 120,900 | 556 |
| 2011/02/04 | 115,000 | 117,300 | 115,000 | 116,100 | 545 |
| 2011/02/03 | 120,000 | 121,000 | 115,500 | 116,700 | 613 |
| 2011/02/02 | 121,000 | 121,800 | 119,000 | 120,200 | 520 |
| 2011/02/01 | 119,700 | 122,100 | 119,100 | 119,100 | 546 |
| 2011/01/31 | 115,000 | 121,600 | 115,000 | 119,000 | 977 |
| 2011/01/28 | 124,600 | 125,900 | 121,600 | 121,600 | 2,086 |
| 2011/01/27 | 125,800 | 131,000 | 124,000 | 130,600 | 1,441 |
| 2011/01/26 | 122,900 | 126,400 | 122,900 | 124,400 | 552 |
| 2011/01/25 | 124,000 | 125,800 | 123,000 | 124,900 | 1,083 |
| 2011/01/24 | 118,800 | 122,500 | 116,100 | 121,500 | 1,318 |
| 2011/01/21 | 123,200 | 123,200 | 115,000 | 116,900 | 2,017 |
| 2011/01/20 | 126,000 | 126,100 | 121,100 | 121,900 | 1,276 |
| 2011/01/19 | 127,200 | 130,500 | 126,000 | 126,700 | 993 |
| 2011/01/18 | 131,000 | 131,800 | 127,600 | 127,900 | 1,214 |
| 2011/01/17 | 133,100 | 134,400 | 131,300 | 132,200 | 1,044 |
| 2011/01/14 | 133,300 | 135,700 | 132,100 | 132,700 | 1,022 |
| 2011/01/13 | 133,400 | 135,300 | 131,500 | 134,500 | 1,499 |
| 2011/01/12 | 137,700 | 138,800 | 132,500 | 133,400 | 3,385 |
| 2011/01/11 | 130,200 | 136,500 | 130,000 | 136,000 | 3,557 |
| 2011/01/07 | 132,400 | 133,000 | 130,200 | 130,500 | 1,207 |
| 2011/01/06 | 133,500 | 133,800 | 130,000 | 130,400 | 1,833 |
| 2011/01/05 | 123,000 | 133,400 | 123,000 | 131,500 | 5,179 |
| 2011/01/04 | 123,200 | 123,600 | 121,700 | 122,200 | 1,294 |