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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,458 | 1,467 | 1,415 | 1,442 | 62,300 |
| 2015/12/29 | 1,496 | 1,496 | 1,430 | 1,458 | 87,700 |
| 2015/12/28 | 1,398 | 1,499 | 1,386 | 1,496 | 140,500 |
| 2015/12/25 | 1,387 | 1,426 | 1,386 | 1,400 | 103,900 |
| 2015/12/24 | 1,520 | 1,535 | 1,398 | 1,406 | 183,500 |
| 2015/12/22 | 1,443 | 1,495 | 1,434 | 1,469 | 172,600 |
| 2015/12/21 | 1,436 | 1,448 | 1,388 | 1,433 | 104,000 |
| 2015/12/18 | 1,475 | 1,482 | 1,416 | 1,454 | 233,400 |
| 2015/12/17 | 1,329 | 1,400 | 1,319 | 1,385 | 133,600 |
| 2015/12/16 | 1,285 | 1,313 | 1,281 | 1,311 | 40,100 |
| 2015/12/15 | 1,303 | 1,330 | 1,265 | 1,273 | 98,100 |
| 2015/12/14 | 1,298 | 1,352 | 1,283 | 1,341 | 53,900 |
| 2015/12/11 | 1,300 | 1,324 | 1,291 | 1,307 | 67,100 |
| 2015/12/10 | 1,274 | 1,316 | 1,263 | 1,302 | 60,000 |
| 2015/12/09 | 1,338 | 1,355 | 1,303 | 1,305 | 117,000 |
| 2015/12/08 | 1,300 | 1,354 | 1,300 | 1,351 | 112,500 |
| 2015/12/07 | 1,305 | 1,308 | 1,290 | 1,300 | 61,300 |
| 2015/12/04 | 1,261 | 1,298 | 1,260 | 1,298 | 44,600 |
| 2015/12/03 | 1,284 | 1,308 | 1,279 | 1,280 | 76,800 |
| 2015/12/02 | 1,284 | 1,304 | 1,273 | 1,284 | 37,500 |
| 2015/12/01 | 1,316 | 1,316 | 1,274 | 1,284 | 95,600 |
| 2015/11/30 | 1,269 | 1,330 | 1,256 | 1,316 | 227,300 |
| 2015/11/27 | 1,203 | 1,240 | 1,191 | 1,240 | 74,500 |
| 2015/11/26 | 1,208 | 1,231 | 1,198 | 1,213 | 103,500 |
| 2015/11/25 | 1,197 | 1,211 | 1,181 | 1,204 | 52,900 |
| 2015/11/24 | 1,165 | 1,203 | 1,165 | 1,197 | 49,800 |
| 2015/11/20 | 1,127 | 1,181 | 1,125 | 1,163 | 79,100 |
| 2015/11/19 | 1,143 | 1,144 | 1,121 | 1,130 | 59,800 |
| 2015/11/18 | 1,128 | 1,137 | 1,121 | 1,137 | 63,900 |
| 2015/11/17 | 1,159 | 1,159 | 1,132 | 1,137 | 28,200 |
| 2015/11/16 | 1,140 | 1,162 | 1,138 | 1,142 | 28,000 |
| 2015/11/13 | 1,152 | 1,170 | 1,139 | 1,162 | 31,900 |
| 2015/11/12 | 1,198 | 1,198 | 1,170 | 1,176 | 31,900 |
| 2015/11/11 | 1,202 | 1,209 | 1,193 | 1,197 | 17,100 |
| 2015/11/10 | 1,226 | 1,232 | 1,191 | 1,200 | 85,500 |
| 2015/11/09 | 1,169 | 1,235 | 1,163 | 1,235 | 130,400 |
| 2015/11/06 | 1,146 | 1,152 | 1,141 | 1,145 | 45,300 |
| 2015/11/05 | 1,168 | 1,173 | 1,145 | 1,151 | 65,800 |
| 2015/11/04 | 1,124 | 1,151 | 1,112 | 1,151 | 107,100 |
| 2015/11/02 | 1,058 | 1,138 | 1,058 | 1,127 | 105,100 |
| 2015/10/30 | 1,060 | 1,065 | 1,043 | 1,052 | 26,300 |
| 2015/10/29 | 1,081 | 1,087 | 1,014 | 1,066 | 51,200 |
| 2015/10/28 | 1,081 | 1,101 | 1,075 | 1,080 | 12,500 |
| 2015/10/27 | 1,107 | 1,108 | 1,080 | 1,082 | 32,300 |
| 2015/10/26 | 1,085 | 1,106 | 1,085 | 1,103 | 41,000 |
| 2015/10/23 | 1,088 | 1,088 | 1,072 | 1,081 | 28,800 |
| 2015/10/22 | 1,068 | 1,069 | 1,057 | 1,065 | 24,400 |
| 2015/10/21 | 1,065 | 1,066 | 1,055 | 1,060 | 18,300 |
| 2015/10/20 | 1,068 | 1,069 | 1,060 | 1,064 | 28,500 |
| 2015/10/19 | 1,047 | 1,088 | 1,035 | 1,049 | 33,600 |
| 2015/10/16 | 1,057 | 1,058 | 1,041 | 1,047 | 18,100 |
| 2015/10/15 | 1,049 | 1,061 | 1,043 | 1,059 | 22,700 |
| 2015/10/14 | 1,060 | 1,071 | 1,050 | 1,051 | 20,500 |
| 2015/10/13 | 1,060 | 1,084 | 1,056 | 1,060 | 30,600 |
| 2015/10/09 | 1,048 | 1,060 | 1,042 | 1,058 | 21,900 |
| 2015/10/08 | 1,035 | 1,054 | 1,032 | 1,054 | 20,000 |
| 2015/10/07 | 1,035 | 1,041 | 1,029 | 1,035 | 35,800 |
| 2015/10/06 | 1,045 | 1,058 | 1,030 | 1,031 | 26,700 |
| 2015/10/05 | 1,060 | 1,064 | 1,036 | 1,042 | 28,700 |
| 2015/10/02 | 1,039 | 1,070 | 1,039 | 1,063 | 40,000 |
| 2015/10/01 | 1,054 | 1,069 | 1,030 | 1,054 | 62,700 |
| 2015/09/30 | 978 | 1,054 | 962 | 1,054 | 131,900 |
| 2015/09/29 | 1,044 | 1,044 | 1,005 | 1,008 | 34,200 |
| 2015/09/28 | 1,056 | 1,073 | 1,035 | 1,052 | 23,100 |
| 2015/09/25 | 1,025 | 1,072 | 1,025 | 1,063 | 79,200 |
| 2015/09/24 | 1,058 | 1,067 | 1,040 | 1,042 | 48,200 |
| 2015/09/18 | 1,108 | 1,109 | 1,081 | 1,088 | 43,800 |
| 2015/09/17 | 1,112 | 1,123 | 1,063 | 1,107 | 47,900 |
| 2015/09/16 | 1,129 | 1,132 | 1,103 | 1,116 | 15,200 |
| 2015/09/15 | 1,143 | 1,161 | 1,114 | 1,119 | 25,500 |
| 2015/09/14 | 1,158 | 1,169 | 1,139 | 1,139 | 13,200 |
| 2015/09/11 | 1,155 | 1,175 | 1,154 | 1,165 | 13,000 |
| 2015/09/10 | 1,149 | 1,183 | 1,147 | 1,183 | 17,100 |
| 2015/09/09 | 1,153 | 1,182 | 1,153 | 1,179 | 24,200 |
| 2015/09/08 | 1,131 | 1,170 | 1,127 | 1,140 | 41,100 |
| 2015/09/07 | 1,125 | 1,146 | 1,096 | 1,119 | 34,900 |
| 2015/09/04 | 1,199 | 1,202 | 1,119 | 1,125 | 58,200 |
| 2015/09/03 | 1,200 | 1,210 | 1,187 | 1,194 | 25,400 |
| 2015/09/02 | 1,126 | 1,212 | 1,126 | 1,188 | 38,700 |
| 2015/09/01 | 1,220 | 1,234 | 1,173 | 1,186 | 78,400 |
| 2015/08/31 | 1,174 | 1,210 | 1,168 | 1,210 | 41,900 |
| 2015/08/28 | 1,160 | 1,176 | 1,134 | 1,168 | 29,800 |
| 2015/08/27 | 1,130 | 1,176 | 1,123 | 1,149 | 47,400 |
| 2015/08/26 | 1,046 | 1,095 | 1,043 | 1,086 | 48,700 |
| 2015/08/25 | 1,008 | 1,092 | 981 | 1,036 | 113,200 |
| 2015/08/24 | 1,107 | 1,120 | 1,067 | 1,068 | 140,000 |
| 2015/08/21 | 1,150 | 1,159 | 1,135 | 1,141 | 49,300 |
| 2015/08/20 | 1,181 | 1,187 | 1,165 | 1,166 | 26,700 |
| 2015/08/19 | 1,222 | 1,223 | 1,178 | 1,181 | 33,200 |
| 2015/08/18 | 1,224 | 1,229 | 1,203 | 1,222 | 33,900 |
| 2015/08/17 | 1,181 | 1,197 | 1,176 | 1,194 | 26,300 |
| 2015/08/14 | 1,165 | 1,180 | 1,162 | 1,176 | 21,900 |
| 2015/08/13 | 1,166 | 1,191 | 1,158 | 1,165 | 71,500 |
| 2015/08/12 | 1,208 | 1,215 | 1,165 | 1,173 | 62,100 |
| 2015/08/11 | 1,188 | 1,219 | 1,175 | 1,208 | 40,800 |
| 2015/08/10 | 1,200 | 1,217 | 1,176 | 1,178 | 42,300 |
| 2015/08/07 | 1,224 | 1,235 | 1,202 | 1,203 | 38,600 |
| 2015/08/06 | 1,238 | 1,247 | 1,220 | 1,224 | 40,100 |
| 2015/08/05 | 1,241 | 1,242 | 1,226 | 1,229 | 19,800 |
| 2015/08/04 | 1,250 | 1,258 | 1,235 | 1,247 | 36,600 |
| 2015/08/03 | 1,289 | 1,298 | 1,255 | 1,266 | 46,000 |
| 2015/07/31 | 1,279 | 1,288 | 1,257 | 1,285 | 50,900 |
| 2015/07/30 | 1,280 | 1,284 | 1,254 | 1,254 | 24,000 |
| 2015/07/29 | 1,271 | 1,290 | 1,266 | 1,274 | 20,700 |
| 2015/07/28 | 1,275 | 1,275 | 1,245 | 1,267 | 26,600 |
| 2015/07/27 | 1,276 | 1,283 | 1,241 | 1,252 | 43,100 |
| 2015/07/24 | 1,290 | 1,292 | 1,273 | 1,280 | 34,300 |
| 2015/07/23 | 1,292 | 1,296 | 1,268 | 1,283 | 31,200 |
| 2015/07/22 | 1,300 | 1,313 | 1,270 | 1,277 | 57,900 |
| 2015/07/21 | 1,268 | 1,320 | 1,268 | 1,320 | 91,800 |
| 2015/07/17 | 1,280 | 1,286 | 1,254 | 1,260 | 29,100 |
| 2015/07/16 | 1,280 | 1,295 | 1,275 | 1,285 | 70,200 |
| 2015/07/15 | 1,244 | 1,255 | 1,227 | 1,247 | 45,600 |
| 2015/07/14 | 1,228 | 1,244 | 1,204 | 1,244 | 51,700 |
| 2015/07/13 | 1,159 | 1,216 | 1,159 | 1,202 | 52,500 |
| 2015/07/10 | 1,188 | 1,190 | 1,118 | 1,143 | 71,700 |
| 2015/07/09 | 1,130 | 1,192 | 1,110 | 1,184 | 155,700 |
| 2015/07/08 | 1,277 | 1,277 | 1,188 | 1,200 | 121,200 |
| 2015/07/07 | 1,273 | 1,283 | 1,261 | 1,272 | 50,100 |
| 2015/07/06 | 1,265 | 1,292 | 1,246 | 1,251 | 88,300 |
| 2015/07/03 | 1,292 | 1,300 | 1,275 | 1,275 | 41,300 |
| 2015/07/02 | 1,319 | 1,319 | 1,301 | 1,306 | 44,600 |
| 2015/07/01 | 1,286 | 1,310 | 1,264 | 1,310 | 47,300 |
| 2015/06/30 | 1,253 | 1,281 | 1,253 | 1,279 | 44,300 |
| 2015/06/29 | 1,255 | 1,265 | 1,228 | 1,248 | 111,900 |
| 2015/06/26 | 1,303 | 1,318 | 1,293 | 1,306 | 28,900 |
| 2015/06/25 | 1,285 | 1,317 | 1,278 | 1,311 | 46,600 |
| 2015/06/24 | 1,319 | 1,319 | 1,288 | 1,297 | 103,700 |
| 2015/06/23 | 1,340 | 1,344 | 1,315 | 1,321 | 28,900 |
| 2015/06/22 | 1,335 | 1,341 | 1,310 | 1,335 | 71,100 |
| 2015/06/19 | 1,318 | 1,347 | 1,317 | 1,342 | 30,900 |
| 2015/06/18 | 1,329 | 1,338 | 1,305 | 1,318 | 65,200 |
| 2015/06/17 | 1,343 | 1,368 | 1,327 | 1,334 | 86,900 |
| 2015/06/16 | 1,345 | 1,345 | 1,292 | 1,330 | 79,400 |
| 2015/06/15 | 1,312 | 1,336 | 1,312 | 1,335 | 42,600 |
| 2015/06/12 | 1,357 | 1,380 | 1,314 | 1,337 | 136,800 |
| 2015/06/11 | 1,299 | 1,345 | 1,283 | 1,342 | 80,700 |
| 2015/06/10 | 1,280 | 1,305 | 1,274 | 1,291 | 68,300 |
| 2015/06/09 | 1,290 | 1,297 | 1,270 | 1,277 | 70,900 |
| 2015/06/08 | 1,329 | 1,330 | 1,251 | 1,284 | 147,700 |
| 2015/06/05 | 1,353 | 1,358 | 1,303 | 1,310 | 153,800 |
| 2015/06/04 | 1,313 | 1,390 | 1,313 | 1,368 | 247,000 |
| 2015/06/03 | 1,322 | 1,328 | 1,298 | 1,314 | 104,400 |
| 2015/06/02 | 1,276 | 1,360 | 1,276 | 1,336 | 299,500 |
| 2015/06/01 | 1,228 | 1,286 | 1,228 | 1,284 | 70,100 |
| 2015/05/29 | 1,209 | 1,264 | 1,207 | 1,258 | 95,600 |
| 2015/05/28 | 1,230 | 1,266 | 1,229 | 1,239 | 94,100 |
| 2015/05/27 | 1,262 | 1,275 | 1,238 | 1,245 | 81,500 |
| 2015/05/26 | 1,271 | 1,296 | 1,258 | 1,276 | 67,900 |
| 2015/05/25 | 1,292 | 1,292 | 1,265 | 1,272 | 48,900 |
| 2015/05/22 | 1,235 | 1,283 | 1,235 | 1,283 | 125,700 |
| 2015/05/21 | 1,256 | 1,289 | 1,239 | 1,239 | 130,100 |
| 2015/05/20 | 1,300 | 1,310 | 1,271 | 1,271 | 157,800 |
| 2015/05/19 | 1,232 | 1,295 | 1,224 | 1,295 | 256,800 |
| 2015/05/18 | 1,256 | 1,266 | 1,180 | 1,237 | 258,700 |
| 2015/05/15 | 1,250 | 1,275 | 1,224 | 1,246 | 247,700 |
| 2015/05/14 | 1,212 | 1,242 | 1,204 | 1,239 | 203,900 |
| 2015/05/13 | 1,250 | 1,255 | 1,192 | 1,196 | 270,000 |
| 2015/05/12 | 1,215 | 1,255 | 1,203 | 1,235 | 712,400 |
| 2015/05/11 | 1,117 | 1,170 | 1,090 | 1,165 | 303,200 |
| 2015/05/08 | 1,088 | 1,115 | 1,075 | 1,102 | 116,900 |
| 2015/05/07 | 1,048 | 1,136 | 1,041 | 1,118 | 298,400 |
| 2015/05/01 | 1,020 | 1,040 | 1,010 | 1,040 | 107,000 |
| 2015/04/30 | 1,050 | 1,050 | 1,015 | 1,019 | 98,200 |
| 2015/04/28 | 1,055 | 1,058 | 1,038 | 1,053 | 116,700 |
| 2015/04/27 | 1,025 | 1,059 | 1,021 | 1,058 | 119,100 |
| 2015/04/24 | 1,035 | 1,039 | 1,020 | 1,023 | 29,100 |
| 2015/04/23 | 1,028 | 1,036 | 1,025 | 1,035 | 59,200 |
| 2015/04/22 | 1,037 | 1,037 | 1,017 | 1,024 | 43,900 |
| 2015/04/21 | 1,036 | 1,043 | 1,016 | 1,029 | 67,500 |
| 2015/04/20 | 1,025 | 1,042 | 1,017 | 1,032 | 73,900 |
| 2015/04/17 | 1,019 | 1,027 | 1,009 | 1,019 | 78,300 |
| 2015/04/16 | 1,016 | 1,022 | 1,011 | 1,013 | 37,500 |
| 2015/04/15 | 1,022 | 1,029 | 1,017 | 1,017 | 41,200 |
| 2015/04/14 | 1,011 | 1,028 | 1,011 | 1,018 | 29,400 |
| 2015/04/13 | 1,023 | 1,035 | 1,013 | 1,019 | 44,300 |
| 2015/04/10 | 1,038 | 1,038 | 991 | 1,023 | 101,000 |
| 2015/04/09 | 1,054 | 1,054 | 1,020 | 1,030 | 68,300 |
| 2015/04/08 | 1,050 | 1,060 | 1,042 | 1,055 | 57,600 |
| 2015/04/07 | 1,065 | 1,090 | 1,039 | 1,043 | 276,600 |
| 2015/04/06 | 1,013 | 1,036 | 1,013 | 1,035 | 56,200 |
| 2015/04/03 | 1,016 | 1,016 | 1,006 | 1,012 | 9,800 |
| 2015/04/02 | 1,015 | 1,025 | 1,011 | 1,016 | 24,300 |
| 2015/04/01 | 1,034 | 1,045 | 1,015 | 1,019 | 57,400 |
| 2015/03/31 | 1,025 | 1,045 | 1,016 | 1,043 | 145,400 |
| 2015/03/30 | 1,001 | 1,049 | 995 | 1,011 | 105,100 |
| 2015/03/27 | 1,000 | 1,018 | 988 | 1,006 | 135,300 |
| 2015/03/26 | 1,018 | 1,045 | 1,000 | 1,011 | 245,200 |
| 2015/03/25 | 1,000 | 1,018 | 993 | 1,018 | 184,700 |
| 2015/03/24 | 970 | 999 | 969 | 997 | 134,300 |
| 2015/03/23 | 970 | 974 | 959 | 962 | 83,500 |
| 2015/03/20 | 948 | 964 | 945 | 964 | 39,800 |
| 2015/03/19 | 943 | 952 | 942 | 948 | 50,200 |
| 2015/03/18 | 947 | 960 | 940 | 941 | 57,200 |
| 2015/03/17 | 960 | 980 | 950 | 955 | 124,300 |
| 2015/03/16 | 935 | 963 | 930 | 956 | 89,600 |
| 2015/03/13 | 934 | 939 | 930 | 932 | 50,200 |
| 2015/03/12 | 936 | 941 | 927 | 932 | 66,100 |
| 2015/03/11 | 922 | 937 | 922 | 935 | 44,500 |
| 2015/03/10 | 927 | 928 | 922 | 922 | 23,400 |
| 2015/03/09 | 936 | 936 | 922 | 925 | 21,300 |
| 2015/03/06 | 940 | 940 | 926 | 935 | 41,300 |
| 2015/03/05 | 936 | 947 | 935 | 935 | 56,000 |
| 2015/03/04 | 938 | 940 | 927 | 935 | 86,400 |
| 2015/03/03 | 938 | 938 | 916 | 923 | 39,800 |
| 2015/03/02 | 929 | 945 | 925 | 935 | 56,800 |
| 2015/02/27 | 910 | 923 | 909 | 917 | 56,200 |
| 2015/02/26 | 910 | 917 | 906 | 910 | 31,800 |
| 2015/02/25 | 905 | 917 | 905 | 915 | 38,700 |
| 2015/02/24 | 910 | 913 | 905 | 911 | 26,100 |
| 2015/02/23 | 916 | 919 | 909 | 915 | 40,300 |
| 2015/02/20 | 906 | 909 | 900 | 901 | 57,000 |
| 2015/02/19 | 924 | 925 | 910 | 913 | 61,400 |
| 2015/02/18 | 931 | 934 | 923 | 923 | 41,700 |
| 2015/02/17 | 937 | 940 | 913 | 920 | 82,000 |
| 2015/02/16 | 931 | 947 | 931 | 933 | 88,900 |
| 2015/02/13 | 937 | 940 | 916 | 917 | 84,300 |
| 2015/02/12 | 911 | 950 | 908 | 925 | 159,700 |
| 2015/02/10 | 886 | 894 | 884 | 892 | 26,800 |
| 2015/02/09 | 895 | 895 | 888 | 888 | 27,300 |
| 2015/02/06 | 897 | 899 | 891 | 898 | 18,900 |
| 2015/02/05 | 891 | 904 | 888 | 889 | 21,400 |
| 2015/02/04 | 896 | 902 | 890 | 902 | 36,700 |
| 2015/02/03 | 897 | 897 | 882 | 885 | 41,400 |
| 2015/02/02 | 899 | 917 | 888 | 888 | 52,100 |
| 2015/01/30 | 896 | 904 | 896 | 903 | 41,400 |
| 2015/01/29 | 901 | 913 | 897 | 903 | 47,200 |
| 2015/01/28 | 890 | 907 | 890 | 902 | 40,600 |
| 2015/01/27 | 908 | 909 | 895 | 898 | 65,100 |
| 2015/01/26 | 919 | 919 | 905 | 907 | 49,200 |
| 2015/01/23 | 928 | 928 | 914 | 925 | 49,800 |
| 2015/01/22 | 913 | 922 | 913 | 916 | 32,600 |
| 2015/01/21 | 925 | 925 | 916 | 918 | 40,300 |
| 2015/01/20 | 919 | 929 | 916 | 925 | 50,800 |
| 2015/01/19 | 922 | 922 | 909 | 911 | 21,000 |
| 2015/01/16 | 916 | 916 | 897 | 907 | 23,100 |
| 2015/01/15 | 895 | 930 | 895 | 928 | 70,600 |
| 2015/01/14 | 904 | 907 | 897 | 899 | 58,300 |
| 2015/01/13 | 910 | 923 | 893 | 915 | 52,400 |
| 2015/01/09 | 972 | 975 | 930 | 932 | 113,800 |
| 2015/01/08 | 945 | 966 | 943 | 963 | 126,100 |
| 2015/01/07 | 922 | 945 | 920 | 945 | 125,400 |
| 2015/01/06 | 911 | 922 | 907 | 914 | 100,900 |
| 2015/01/05 | 912 | 923 | 900 | 914 | 68,500 |