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 |
|---|---|---|---|---|---|
| 2012/12/28 | 103,000 | 103,000 | 101,100 | 101,500 | 166 |
| 2012/12/27 | 101,500 | 102,100 | 100,900 | 102,100 | 142 |
| 2012/12/26 | 100,600 | 100,700 | 99,500 | 100,100 | 234 |
| 2012/12/25 | 102,100 | 102,100 | 100,700 | 100,700 | 172 |
| 2012/12/21 | 102,200 | 103,000 | 101,000 | 101,300 | 251 |
| 2012/12/20 | 100,600 | 102,500 | 100,500 | 101,200 | 268 |
| 2012/12/19 | 103,000 | 103,800 | 100,100 | 101,100 | 575 |
| 2012/12/18 | 106,900 | 106,900 | 97,200 | 103,300 | 620 |
| 2012/12/17 | 111,000 | 111,500 | 106,500 | 106,700 | 446 |
| 2012/12/14 | 106,300 | 112,500 | 106,100 | 109,500 | 1,005 |
| 2012/12/13 | 107,000 | 107,600 | 106,000 | 106,500 | 211 |
| 2012/12/12 | 106,000 | 106,500 | 105,500 | 106,500 | 134 |
| 2012/12/11 | 106,200 | 107,900 | 105,200 | 105,300 | 423 |
| 2012/12/10 | 108,500 | 109,500 | 105,300 | 106,500 | 718 |
| 2012/12/07 | 105,500 | 105,500 | 104,400 | 104,600 | 133 |
| 2012/12/06 | 104,900 | 104,900 | 103,600 | 104,900 | 130 |
| 2012/12/05 | 104,900 | 104,900 | 103,400 | 103,900 | 87 |
| 2012/12/04 | 104,500 | 107,300 | 103,200 | 103,300 | 248 |
| 2012/12/03 | 104,500 | 104,700 | 103,300 | 103,300 | 108 |
| 2012/11/30 | 105,700 | 105,800 | 103,300 | 104,000 | 266 |
| 2012/11/29 | 103,900 | 105,700 | 102,500 | 105,700 | 328 |
| 2012/11/28 | 101,600 | 104,000 | 101,500 | 102,000 | 296 |
| 2012/11/27 | 102,100 | 103,200 | 101,000 | 101,000 | 394 |
| 2012/11/26 | 103,800 | 104,600 | 103,500 | 103,900 | 263 |
| 2012/11/22 | 105,300 | 105,800 | 103,100 | 103,100 | 172 |
| 2012/11/21 | 105,000 | 108,300 | 102,800 | 104,600 | 634 |
| 2012/11/20 | 102,800 | 105,300 | 100,300 | 104,400 | 404 |
| 2012/11/19 | 104,700 | 104,700 | 101,800 | 102,000 | 245 |
| 2012/11/16 | 100,600 | 104,700 | 100,600 | 104,000 | 309 |
| 2012/11/15 | 100,700 | 103,100 | 99,100 | 102,900 | 256 |
| 2012/11/14 | 101,000 | 103,300 | 100,400 | 100,700 | 525 |
| 2012/11/13 | 103,400 | 105,000 | 98,900 | 100,600 | 1,314 |
| 2012/11/12 | 115,000 | 115,000 | 106,300 | 106,900 | 1,273 |
| 2012/11/09 | 109,000 | 116,300 | 107,500 | 114,900 | 1,945 |
| 2012/11/08 | 107,700 | 111,500 | 107,000 | 110,000 | 1,570 |
| 2012/11/07 | 102,900 | 109,600 | 102,500 | 108,500 | 2,335 |
| 2012/11/06 | 103,800 | 103,800 | 101,300 | 101,700 | 247 |
| 2012/11/05 | 104,700 | 104,700 | 101,800 | 103,800 | 225 |
| 2012/11/02 | 103,000 | 107,500 | 103,000 | 104,700 | 1,427 |
| 2012/11/01 | 100,000 | 100,000 | 97,200 | 99,100 | 277 |
| 2012/10/31 | 99,000 | 100,700 | 98,400 | 99,600 | 550 |
| 2012/10/30 | 96,000 | 98,000 | 93,700 | 97,500 | 224 |
| 2012/10/29 | 98,500 | 99,600 | 95,900 | 96,800 | 317 |
| 2012/10/26 | 98,700 | 100,300 | 96,800 | 99,100 | 1,229 |
| 2012/10/25 | 92,700 | 97,200 | 92,700 | 97,200 | 1,032 |
| 2012/10/24 | 91,600 | 92,600 | 90,200 | 91,600 | 162 |
| 2012/10/23 | 93,800 | 94,200 | 91,000 | 91,800 | 327 |
| 2012/10/22 | 90,000 | 93,300 | 89,800 | 93,300 | 321 |
| 2012/10/19 | 90,500 | 90,600 | 90,000 | 90,400 | 85 |
| 2012/10/18 | 89,000 | 90,700 | 88,700 | 90,500 | 107 |
| 2012/10/17 | 89,900 | 90,000 | 88,500 | 88,700 | 43 |
| 2012/10/16 | 89,000 | 90,700 | 89,000 | 89,900 | 39 |
| 2012/10/15 | 89,300 | 90,800 | 88,800 | 88,800 | 59 |
| 2012/10/12 | 89,200 | 91,100 | 88,800 | 90,200 | 108 |
| 2012/10/11 | 88,000 | 90,200 | 85,500 | 89,200 | 265 |
| 2012/10/10 | 89,900 | 89,900 | 87,400 | 88,000 | 142 |
| 2012/10/09 | 91,800 | 92,400 | 89,700 | 90,000 | 224 |
| 2012/10/05 | 90,700 | 91,800 | 90,100 | 91,800 | 187 |
| 2012/10/04 | 90,700 | 90,700 | 89,600 | 90,200 | 115 |
| 2012/10/03 | 88,800 | 91,000 | 87,900 | 90,200 | 397 |
| 2012/10/02 | 88,200 | 89,000 | 87,400 | 88,900 | 150 |
| 2012/10/01 | 86,100 | 87,000 | 86,100 | 86,700 | 58 |
| 2012/09/28 | 86,100 | 86,100 | 85,600 | 86,000 | 50 |
| 2012/09/27 | 86,200 | 86,400 | 86,000 | 86,100 | 52 |
| 2012/09/26 | 86,600 | 87,000 | 85,600 | 86,100 | 99 |
| 2012/09/25 | 86,900 | 87,200 | 86,000 | 86,000 | 87 |
| 2012/09/24 | 88,000 | 88,000 | 86,800 | 86,900 | 75 |
| 2012/09/21 | 88,800 | 89,600 | 86,700 | 88,800 | 111 |
| 2012/09/20 | 89,500 | 89,800 | 88,100 | 88,800 | 106 |
| 2012/09/19 | 88,100 | 89,700 | 88,000 | 89,500 | 221 |
| 2012/09/18 | 88,500 | 88,500 | 87,300 | 87,900 | 168 |
| 2012/09/14 | 87,800 | 88,500 | 87,000 | 88,500 | 148 |
| 2012/09/13 | 87,900 | 87,900 | 87,200 | 87,500 | 58 |
| 2012/09/12 | 87,600 | 87,700 | 87,000 | 87,700 | 156 |
| 2012/09/11 | 88,000 | 89,200 | 87,300 | 87,600 | 166 |
| 2012/09/10 | 87,500 | 88,400 | 87,500 | 88,000 | 96 |
| 2012/09/07 | 88,800 | 88,800 | 86,700 | 87,000 | 67 |
| 2012/09/06 | 86,600 | 88,800 | 86,100 | 87,800 | 124 |
| 2012/09/05 | 87,500 | 87,500 | 86,100 | 86,200 | 82 |
| 2012/09/04 | 87,200 | 88,500 | 86,500 | 87,200 | 94 |
| 2012/09/03 | 87,000 | 88,000 | 86,900 | 87,000 | 53 |
| 2012/08/31 | 87,500 | 87,500 | 86,500 | 87,000 | 50 |
| 2012/08/30 | 88,500 | 88,500 | 87,500 | 87,500 | 27 |
| 2012/08/29 | 87,900 | 88,600 | 87,600 | 88,500 | 39 |
| 2012/08/28 | 90,000 | 90,500 | 87,800 | 87,800 | 136 |
| 2012/08/27 | 90,400 | 90,500 | 89,200 | 90,300 | 177 |
| 2012/08/24 | 90,100 | 91,000 | 89,200 | 90,100 | 171 |
| 2012/08/23 | 90,000 | 91,900 | 89,100 | 91,300 | 417 |
| 2012/08/22 | 87,800 | 89,500 | 87,000 | 89,300 | 193 |
| 2012/08/21 | 88,000 | 92,400 | 87,200 | 88,600 | 1,956 |
| 2012/08/20 | 86,700 | 87,000 | 86,200 | 86,400 | 79 |
| 2012/08/17 | 86,900 | 87,900 | 86,700 | 86,700 | 104 |
| 2012/08/16 | 85,700 | 87,000 | 85,000 | 87,000 | 139 |
| 2012/08/15 | 85,000 | 85,500 | 85,000 | 85,500 | 32 |
| 2012/08/14 | 85,400 | 85,500 | 84,500 | 85,000 | 87 |
| 2012/08/13 | 86,000 | 87,300 | 85,400 | 85,400 | 123 |
| 2012/08/10 | 85,100 | 86,100 | 84,100 | 86,000 | 270 |
| 2012/08/09 | 82,800 | 83,000 | 81,200 | 81,500 | 37 |
| 2012/08/08 | 81,000 | 82,900 | 81,000 | 82,800 | 38 |
| 2012/08/07 | 80,300 | 82,200 | 80,000 | 82,200 | 105 |
| 2012/08/06 | 81,500 | 81,700 | 80,000 | 80,000 | 95 |
| 2012/08/03 | 82,200 | 82,200 | 81,500 | 81,500 | 55 |
| 2012/08/02 | 82,700 | 82,700 | 81,800 | 82,000 | 40 |
| 2012/08/01 | 82,700 | 82,800 | 81,800 | 81,900 | 71 |
| 2012/07/31 | 84,900 | 85,000 | 83,000 | 83,600 | 153 |
| 2012/07/30 | 86,700 | 86,700 | 84,400 | 86,000 | 24 |
| 2012/07/27 | 87,100 | 87,100 | 84,400 | 84,400 | 113 |
| 2012/07/26 | 84,500 | 84,500 | 83,200 | 84,300 | 107 |
| 2012/07/25 | 84,500 | 84,500 | 82,100 | 83,000 | 189 |
| 2012/07/24 | 83,000 | 83,500 | 83,000 | 83,000 | 43 |
| 2012/07/23 | 83,700 | 83,700 | 82,700 | 83,200 | 84 |
| 2012/07/20 | 85,500 | 85,500 | 83,800 | 83,800 | 47 |
| 2012/07/19 | 85,700 | 85,700 | 84,500 | 84,500 | 80 |
| 2012/07/18 | 86,400 | 86,400 | 85,300 | 85,500 | 132 |
| 2012/07/17 | 86,500 | 86,500 | 86,300 | 86,300 | 37 |
| 2012/07/13 | 85,500 | 86,700 | 85,500 | 86,300 | 76 |
| 2012/07/12 | 87,300 | 87,300 | 85,600 | 85,600 | 72 |
| 2012/07/11 | 86,900 | 87,300 | 86,000 | 87,300 | 125 |
| 2012/07/10 | 87,200 | 88,000 | 87,000 | 87,200 | 82 |
| 2012/07/09 | 87,200 | 88,800 | 87,000 | 87,000 | 21 |
| 2012/07/06 | 88,000 | 88,200 | 87,000 | 87,600 | 81 |
| 2012/07/05 | 88,300 | 89,300 | 87,200 | 88,200 | 139 |
| 2012/07/04 | 90,900 | 91,000 | 89,600 | 89,600 | 119 |
| 2012/07/03 | 88,400 | 91,900 | 88,300 | 91,100 | 592 |
| 2012/07/02 | 87,700 | 89,200 | 86,800 | 87,200 | 126 |
| 2012/06/29 | 84,600 | 87,500 | 84,600 | 87,200 | 154 |
| 2012/06/28 | 84,500 | 84,900 | 83,900 | 84,600 | 44 |
| 2012/06/27 | 85,300 | 85,300 | 84,200 | 84,500 | 96 |
| 2012/06/26 | 84,700 | 84,900 | 83,800 | 84,200 | 88 |
| 2012/06/25 | 83,400 | 86,000 | 83,000 | 85,000 | 124 |
| 2012/06/22 | 82,700 | 83,600 | 82,200 | 83,100 | 77 |
| 2012/06/21 | 83,900 | 84,000 | 83,000 | 83,100 | 40 |
| 2012/06/20 | 83,900 | 84,700 | 83,700 | 83,900 | 103 |
| 2012/06/19 | 83,300 | 84,000 | 82,700 | 83,500 | 117 |
| 2012/06/18 | 82,500 | 84,000 | 82,100 | 82,900 | 137 |
| 2012/06/15 | 83,400 | 83,400 | 81,000 | 81,100 | 129 |
| 2012/06/14 | 81,300 | 81,400 | 79,700 | 81,100 | 123 |
| 2012/06/13 | 81,100 | 81,500 | 81,000 | 81,500 | 29 |
| 2012/06/12 | 81,500 | 81,600 | 80,600 | 81,100 | 50 |
| 2012/06/11 | 81,100 | 81,900 | 81,100 | 81,800 | 69 |
| 2012/06/08 | 81,200 | 81,900 | 80,200 | 81,100 | 63 |
| 2012/06/07 | 82,500 | 82,500 | 81,000 | 81,200 | 69 |
| 2012/06/06 | 80,900 | 82,600 | 80,900 | 82,500 | 43 |
| 2012/06/05 | 79,700 | 81,200 | 79,700 | 81,000 | 93 |
| 2012/06/04 | 81,100 | 81,100 | 79,100 | 79,700 | 184 |
| 2012/06/01 | 82,400 | 82,800 | 82,100 | 82,300 | 63 |
| 2012/05/31 | 82,800 | 83,800 | 82,700 | 83,700 | 35 |
| 2012/05/30 | 85,000 | 85,000 | 84,000 | 84,400 | 52 |
| 2012/05/29 | 84,200 | 84,500 | 82,600 | 84,500 | 29 |
| 2012/05/28 | 84,600 | 84,600 | 82,900 | 83,900 | 47 |
| 2012/05/25 | 84,300 | 84,300 | 82,700 | 83,900 | 21 |
| 2012/05/24 | 81,700 | 85,000 | 81,500 | 82,500 | 102 |
| 2012/05/23 | 85,000 | 85,000 | 81,000 | 81,700 | 73 |
| 2012/05/22 | 83,500 | 84,100 | 82,500 | 83,800 | 16 |
| 2012/05/21 | 81,900 | 82,500 | 81,900 | 82,000 | 25 |
| 2012/05/18 | 83,100 | 83,100 | 81,500 | 82,000 | 112 |
| 2012/05/17 | 82,900 | 84,600 | 82,700 | 84,600 | 32 |
| 2012/05/16 | 81,900 | 83,500 | 81,900 | 82,500 | 92 |
| 2012/05/15 | 80,500 | 83,400 | 79,000 | 83,400 | 384 |
| 2012/05/14 | 85,000 | 85,000 | 81,600 | 83,500 | 196 |
| 2012/05/11 | 86,000 | 86,200 | 83,900 | 84,300 | 195 |
| 2012/05/10 | 84,300 | 86,500 | 84,200 | 86,300 | 109 |
| 2012/05/09 | 86,000 | 86,100 | 85,200 | 85,300 | 176 |
| 2012/05/08 | 87,000 | 87,100 | 86,100 | 86,900 | 195 |
| 2012/05/07 | 88,600 | 88,700 | 86,500 | 86,600 | 312 |
| 2012/05/02 | 88,100 | 90,500 | 88,100 | 90,400 | 263 |
| 2012/05/01 | 90,600 | 91,000 | 88,000 | 88,000 | 343 |
| 2012/04/27 | 92,700 | 92,700 | 91,500 | 91,500 | 358 |
| 2012/04/26 | 95,500 | 95,500 | 92,500 | 92,700 | 408 |
| 2012/04/25 | 93,700 | 95,400 | 93,100 | 94,500 | 314 |
| 2012/04/24 | 93,600 | 94,000 | 93,300 | 93,600 | 75 |
| 2012/04/23 | 93,900 | 94,500 | 93,400 | 93,700 | 144 |
| 2012/04/20 | 93,500 | 93,900 | 93,100 | 93,500 | 114 |
| 2012/04/19 | 93,300 | 93,800 | 93,300 | 93,400 | 122 |
| 2012/04/18 | 94,600 | 94,900 | 93,300 | 93,300 | 191 |
| 2012/04/17 | 94,500 | 95,300 | 93,900 | 93,900 | 112 |
| 2012/04/16 | 95,200 | 95,400 | 93,900 | 94,900 | 208 |
| 2012/04/13 | 94,900 | 95,900 | 94,600 | 94,900 | 147 |
| 2012/04/12 | 93,000 | 94,600 | 92,500 | 94,600 | 201 |
| 2012/04/11 | 93,400 | 93,400 | 92,300 | 92,800 | 79 |
| 2012/04/10 | 94,000 | 94,500 | 93,000 | 93,400 | 146 |
| 2012/04/09 | 93,800 | 94,100 | 93,600 | 93,600 | 55 |
| 2012/04/06 | 94,000 | 94,600 | 93,100 | 94,500 | 62 |
| 2012/04/05 | 94,000 | 94,000 | 92,800 | 93,300 | 182 |
| 2012/04/04 | 96,500 | 96,500 | 94,600 | 94,800 | 305 |
| 2012/04/03 | 98,200 | 98,200 | 96,600 | 96,600 | 154 |
| 2012/04/02 | 99,600 | 99,600 | 96,400 | 98,200 | 247 |
| 2012/03/30 | 98,500 | 99,300 | 97,300 | 99,000 | 218 |
| 2012/03/29 | 99,900 | 99,900 | 97,200 | 98,000 | 301 |
| 2012/03/28 | 99,700 | 101,200 | 99,700 | 100,700 | 151 |
| 2012/03/27 | 102,900 | 103,600 | 102,100 | 103,300 | 374 |
| 2012/03/26 | 102,500 | 104,200 | 101,100 | 101,400 | 662 |
| 2012/03/23 | 103,200 | 104,900 | 101,600 | 103,400 | 857 |
| 2012/03/22 | 101,100 | 103,200 | 100,700 | 102,500 | 551 |
| 2012/03/21 | 99,800 | 101,700 | 99,700 | 100,600 | 470 |
| 2012/03/19 | 98,900 | 99,600 | 98,000 | 99,000 | 332 |
| 2012/03/16 | 100,100 | 100,600 | 97,500 | 99,000 | 518 |
| 2012/03/15 | 95,700 | 100,600 | 95,600 | 100,600 | 952 |
| 2012/03/14 | 95,500 | 96,800 | 95,000 | 95,600 | 370 |
| 2012/03/13 | 95,500 | 97,100 | 94,200 | 94,200 | 477 |
| 2012/03/12 | 93,300 | 96,500 | 93,300 | 94,100 | 944 |
| 2012/03/09 | 93,100 | 93,600 | 92,100 | 92,500 | 96 |
| 2012/03/08 | 92,200 | 93,000 | 91,100 | 93,000 | 205 |
| 2012/03/07 | 91,100 | 91,500 | 90,500 | 91,100 | 244 |
| 2012/03/06 | 93,300 | 93,900 | 91,800 | 92,200 | 276 |
| 2012/03/05 | 93,000 | 95,400 | 92,200 | 93,700 | 836 |
| 2012/03/02 | 91,800 | 92,900 | 90,700 | 92,900 | 189 |
| 2012/03/01 | 92,300 | 92,400 | 90,800 | 90,900 | 95 |
| 2012/02/29 | 92,900 | 92,900 | 91,800 | 91,800 | 84 |
| 2012/02/28 | 93,300 | 93,300 | 91,200 | 92,300 | 118 |
| 2012/02/27 | 94,400 | 94,400 | 92,900 | 92,900 | 184 |
| 2012/02/24 | 93,400 | 94,000 | 92,200 | 93,400 | 473 |
| 2012/02/23 | 95,000 | 95,000 | 92,700 | 93,400 | 348 |
| 2012/02/22 | 94,600 | 94,800 | 94,100 | 94,800 | 150 |
| 2012/02/21 | 94,400 | 94,900 | 93,700 | 94,600 | 342 |
| 2012/02/20 | 93,000 | 95,300 | 92,900 | 94,100 | 508 |
| 2012/02/17 | 91,800 | 92,800 | 91,100 | 92,800 | 293 |
| 2012/02/16 | 92,200 | 92,300 | 90,600 | 91,300 | 222 |
| 2012/02/15 | 91,300 | 92,800 | 91,000 | 91,600 | 470 |
| 2012/02/14 | 89,600 | 91,800 | 89,600 | 90,500 | 591 |
| 2012/02/13 | 87,200 | 88,900 | 87,100 | 88,900 | 113 |
| 2012/02/10 | 88,500 | 89,000 | 88,200 | 88,200 | 129 |
| 2012/02/09 | 89,000 | 89,000 | 87,200 | 88,500 | 173 |
| 2012/02/08 | 87,100 | 88,900 | 86,700 | 88,100 | 445 |
| 2012/02/07 | 87,800 | 87,800 | 86,100 | 86,600 | 137 |
| 2012/02/06 | 86,900 | 87,600 | 86,900 | 87,000 | 61 |
| 2012/02/03 | 86,600 | 87,500 | 86,400 | 86,600 | 122 |
| 2012/02/02 | 86,400 | 86,600 | 85,500 | 86,600 | 109 |
| 2012/02/01 | 86,400 | 86,800 | 85,600 | 85,700 | 123 |
| 2012/01/31 | 85,800 | 86,300 | 85,200 | 86,300 | 178 |
| 2012/01/30 | 86,500 | 86,900 | 85,200 | 86,200 | 429 |
| 2012/01/27 | 90,000 | 90,600 | 88,500 | 89,600 | 157 |
| 2012/01/26 | 89,600 | 89,600 | 88,200 | 88,500 | 113 |
| 2012/01/25 | 90,000 | 90,600 | 88,700 | 89,600 | 128 |
| 2012/01/24 | 90,200 | 90,200 | 89,100 | 89,500 | 133 |
| 2012/01/23 | 88,000 | 90,100 | 88,000 | 88,600 | 117 |
| 2012/01/20 | 88,200 | 90,000 | 86,800 | 88,200 | 221 |
| 2012/01/19 | 89,900 | 90,400 | 87,800 | 87,800 | 267 |
| 2012/01/18 | 88,700 | 90,900 | 87,100 | 90,900 | 550 |
| 2012/01/17 | 85,000 | 88,900 | 84,100 | 85,700 | 408 |
| 2012/01/16 | 84,900 | 85,200 | 83,500 | 84,200 | 119 |
| 2012/01/13 | 84,000 | 84,500 | 83,500 | 84,500 | 108 |
| 2012/01/12 | 83,800 | 84,800 | 83,500 | 83,600 | 124 |
| 2012/01/11 | 84,300 | 85,800 | 84,000 | 84,000 | 134 |
| 2012/01/10 | 86,000 | 86,200 | 83,800 | 84,200 | 197 |
| 2012/01/06 | 86,800 | 87,000 | 84,300 | 84,700 | 311 |
| 2012/01/05 | 88,000 | 88,000 | 86,600 | 86,800 | 152 |
| 2012/01/04 | 88,100 | 89,700 | 87,000 | 87,900 | 164 |