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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,640 | 1,657 | 1,640 | 1,652 | 21,000 |
| 2016/12/29 | 1,659 | 1,659 | 1,632 | 1,648 | 46,500 |
| 2016/12/28 | 1,668 | 1,668 | 1,644 | 1,650 | 27,000 |
| 2016/12/27 | 1,670 | 1,670 | 1,625 | 1,649 | 48,000 |
| 2016/12/26 | 1,630 | 1,680 | 1,620 | 1,672 | 137,200 |
| 2016/12/22 | 1,571 | 1,630 | 1,565 | 1,596 | 84,600 |
| 2016/12/21 | 1,538 | 1,582 | 1,532 | 1,570 | 41,400 |
| 2016/12/20 | 1,527 | 1,541 | 1,527 | 1,530 | 24,500 |
| 2016/12/19 | 1,550 | 1,572 | 1,526 | 1,538 | 32,600 |
| 2016/12/16 | 1,590 | 1,590 | 1,553 | 1,557 | 49,400 |
| 2016/12/15 | 1,584 | 1,599 | 1,575 | 1,588 | 62,000 |
| 2016/12/14 | 1,559 | 1,593 | 1,530 | 1,581 | 66,900 |
| 2016/12/13 | 1,508 | 1,545 | 1,508 | 1,545 | 33,500 |
| 2016/12/12 | 1,506 | 1,525 | 1,496 | 1,511 | 52,700 |
| 2016/12/09 | 1,490 | 1,553 | 1,489 | 1,526 | 76,800 |
| 2016/12/08 | 1,522 | 1,525 | 1,481 | 1,487 | 93,000 |
| 2016/12/07 | 1,558 | 1,560 | 1,515 | 1,534 | 62,400 |
| 2016/12/06 | 1,578 | 1,600 | 1,546 | 1,560 | 53,400 |
| 2016/12/05 | 1,588 | 1,594 | 1,557 | 1,580 | 45,700 |
| 2016/12/02 | 1,636 | 1,640 | 1,567 | 1,590 | 83,200 |
| 2016/12/01 | 1,687 | 1,687 | 1,629 | 1,641 | 39,600 |
| 2016/11/30 | 1,651 | 1,694 | 1,645 | 1,687 | 56,700 |
| 2016/11/29 | 1,645 | 1,653 | 1,621 | 1,653 | 68,600 |
| 2016/11/28 | 1,658 | 1,673 | 1,633 | 1,648 | 36,600 |
| 2016/11/25 | 1,690 | 1,690 | 1,630 | 1,665 | 71,000 |
| 2016/11/24 | 1,702 | 1,725 | 1,700 | 1,700 | 24,000 |
| 2016/11/22 | 1,702 | 1,710 | 1,692 | 1,708 | 27,200 |
| 2016/11/21 | 1,700 | 1,746 | 1,685 | 1,727 | 31,600 |
| 2016/11/18 | 1,722 | 1,722 | 1,685 | 1,701 | 19,000 |
| 2016/11/17 | 1,718 | 1,723 | 1,685 | 1,704 | 35,900 |
| 2016/11/16 | 1,655 | 1,732 | 1,655 | 1,729 | 118,400 |
| 2016/11/15 | 1,618 | 1,690 | 1,591 | 1,680 | 83,500 |
| 2016/11/14 | 1,605 | 1,639 | 1,602 | 1,615 | 25,000 |
| 2016/11/11 | 1,650 | 1,650 | 1,581 | 1,605 | 74,000 |
| 2016/11/10 | 1,633 | 1,668 | 1,622 | 1,652 | 70,900 |
| 2016/11/09 | 1,637 | 1,654 | 1,507 | 1,572 | 104,600 |
| 2016/11/08 | 1,691 | 1,691 | 1,639 | 1,654 | 37,800 |
| 2016/11/07 | 1,692 | 1,700 | 1,654 | 1,678 | 71,700 |
| 2016/11/04 | 1,652 | 1,706 | 1,621 | 1,700 | 99,000 |
| 2016/11/02 | 1,660 | 1,710 | 1,660 | 1,692 | 152,800 |
| 2016/11/01 | 1,584 | 1,701 | 1,573 | 1,697 | 306,900 |
| 2016/10/31 | 1,620 | 1,620 | 1,536 | 1,545 | 145,600 |
| 2016/10/28 | 1,540 | 1,605 | 1,536 | 1,605 | 289,500 |
| 2016/10/27 | 1,466 | 1,474 | 1,448 | 1,464 | 39,000 |
| 2016/10/26 | 1,478 | 1,480 | 1,445 | 1,454 | 52,200 |
| 2016/10/25 | 1,456 | 1,489 | 1,450 | 1,481 | 51,300 |
| 2016/10/24 | 1,459 | 1,484 | 1,443 | 1,466 | 76,100 |
| 2016/10/21 | 1,456 | 1,478 | 1,421 | 1,432 | 62,400 |
| 2016/10/20 | 1,457 | 1,470 | 1,434 | 1,467 | 31,500 |
| 2016/10/19 | 1,452 | 1,465 | 1,440 | 1,447 | 35,300 |
| 2016/10/18 | 1,455 | 1,479 | 1,435 | 1,462 | 43,000 |
| 2016/10/17 | 1,488 | 1,490 | 1,441 | 1,455 | 48,300 |
| 2016/10/14 | 1,428 | 1,472 | 1,416 | 1,466 | 41,000 |
| 2016/10/13 | 1,445 | 1,475 | 1,408 | 1,425 | 48,900 |
| 2016/10/12 | 1,476 | 1,481 | 1,433 | 1,443 | 76,600 |
| 2016/10/11 | 1,502 | 1,514 | 1,479 | 1,497 | 34,500 |
| 2016/10/07 | 1,542 | 1,549 | 1,505 | 1,508 | 35,000 |
| 2016/10/06 | 1,536 | 1,549 | 1,514 | 1,524 | 31,300 |
| 2016/10/05 | 1,510 | 1,532 | 1,505 | 1,525 | 33,600 |
| 2016/10/04 | 1,479 | 1,515 | 1,462 | 1,503 | 54,300 |
| 2016/10/03 | 1,492 | 1,492 | 1,451 | 1,458 | 35,700 |
| 2016/09/30 | 1,476 | 1,485 | 1,453 | 1,467 | 67,300 |
| 2016/09/29 | 1,500 | 1,542 | 1,500 | 1,506 | 68,200 |
| 2016/09/28 | 1,450 | 1,474 | 1,441 | 1,474 | 22,600 |
| 2016/09/27 | 1,480 | 1,481 | 1,458 | 1,468 | 37,200 |
| 2016/09/26 | 1,455 | 1,494 | 1,436 | 1,482 | 47,800 |
| 2016/09/23 | 1,455 | 1,458 | 1,442 | 1,451 | 21,100 |
| 2016/09/21 | 1,427 | 1,447 | 1,406 | 1,447 | 40,500 |
| 2016/09/20 | 1,452 | 1,471 | 1,423 | 1,427 | 53,500 |
| 2016/09/16 | 1,500 | 1,524 | 1,471 | 1,482 | 114,700 |
| 2016/09/15 | 1,454 | 1,539 | 1,438 | 1,530 | 142,800 |
| 2016/09/14 | 1,451 | 1,478 | 1,434 | 1,469 | 91,900 |
| 2016/09/13 | 1,424 | 1,475 | 1,419 | 1,466 | 83,800 |
| 2016/09/12 | 1,410 | 1,422 | 1,401 | 1,407 | 34,400 |
| 2016/09/09 | 1,417 | 1,422 | 1,389 | 1,413 | 26,600 |
| 2016/09/08 | 1,450 | 1,458 | 1,392 | 1,408 | 84,500 |
| 2016/09/07 | 1,386 | 1,479 | 1,384 | 1,471 | 114,800 |
| 2016/09/06 | 1,354 | 1,389 | 1,346 | 1,384 | 58,500 |
| 2016/09/05 | 1,351 | 1,363 | 1,323 | 1,353 | 56,400 |
| 2016/09/02 | 1,380 | 1,393 | 1,320 | 1,332 | 71,300 |
| 2016/09/01 | 1,373 | 1,394 | 1,359 | 1,365 | 78,900 |
| 2016/08/31 | 1,350 | 1,385 | 1,345 | 1,380 | 115,200 |
| 2016/08/30 | 1,254 | 1,353 | 1,251 | 1,349 | 152,600 |
| 2016/08/29 | 1,249 | 1,257 | 1,240 | 1,250 | 52,000 |
| 2016/08/26 | 1,230 | 1,242 | 1,221 | 1,221 | 35,300 |
| 2016/08/25 | 1,252 | 1,255 | 1,213 | 1,220 | 53,900 |
| 2016/08/24 | 1,253 | 1,256 | 1,234 | 1,243 | 33,600 |
| 2016/08/23 | 1,232 | 1,258 | 1,232 | 1,245 | 45,600 |
| 2016/08/22 | 1,235 | 1,245 | 1,211 | 1,232 | 39,300 |
| 2016/08/19 | 1,251 | 1,251 | 1,204 | 1,214 | 31,500 |
| 2016/08/18 | 1,251 | 1,258 | 1,219 | 1,223 | 43,700 |
| 2016/08/17 | 1,287 | 1,287 | 1,247 | 1,252 | 88,600 |
| 2016/08/16 | 1,282 | 1,312 | 1,272 | 1,297 | 53,900 |
| 2016/08/15 | 1,308 | 1,310 | 1,279 | 1,299 | 32,800 |
| 2016/08/12 | 1,295 | 1,302 | 1,281 | 1,299 | 53,300 |
| 2016/08/10 | 1,288 | 1,298 | 1,268 | 1,282 | 120,200 |
| 2016/08/09 | 1,300 | 1,301 | 1,232 | 1,264 | 218,300 |
| 2016/08/08 | 1,369 | 1,369 | 1,300 | 1,309 | 47,800 |
| 2016/08/05 | 1,370 | 1,380 | 1,332 | 1,347 | 72,500 |
| 2016/08/04 | 1,350 | 1,403 | 1,343 | 1,370 | 83,500 |
| 2016/08/03 | 1,303 | 1,360 | 1,303 | 1,350 | 107,000 |
| 2016/08/02 | 1,382 | 1,383 | 1,302 | 1,310 | 131,400 |
| 2016/08/01 | 1,400 | 1,457 | 1,379 | 1,381 | 86,400 |
| 2016/07/29 | 1,390 | 1,408 | 1,360 | 1,400 | 174,300 |
| 2016/07/28 | 1,400 | 1,431 | 1,350 | 1,360 | 196,300 |
| 2016/07/27 | 1,500 | 1,530 | 1,410 | 1,430 | 413,300 |
| 2016/07/26 | 1,630 | 1,648 | 1,600 | 1,633 | 118,600 |
| 2016/07/25 | 1,648 | 1,648 | 1,592 | 1,607 | 35,200 |
| 2016/07/22 | 1,599 | 1,613 | 1,578 | 1,592 | 23,300 |
| 2016/07/21 | 1,644 | 1,645 | 1,588 | 1,599 | 37,700 |
| 2016/07/20 | 1,550 | 1,630 | 1,550 | 1,622 | 59,900 |
| 2016/07/19 | 1,558 | 1,594 | 1,522 | 1,542 | 45,800 |
| 2016/07/15 | 1,614 | 1,644 | 1,544 | 1,556 | 79,900 |
| 2016/07/14 | 1,606 | 1,656 | 1,600 | 1,627 | 69,200 |
| 2016/07/13 | 1,570 | 1,607 | 1,545 | 1,606 | 78,500 |
| 2016/07/12 | 1,525 | 1,552 | 1,525 | 1,530 | 19,900 |
| 2016/07/11 | 1,489 | 1,508 | 1,473 | 1,495 | 28,400 |
| 2016/07/08 | 1,452 | 1,481 | 1,446 | 1,462 | 73,200 |
| 2016/07/07 | 1,521 | 1,521 | 1,478 | 1,483 | 47,500 |
| 2016/07/06 | 1,540 | 1,544 | 1,490 | 1,534 | 31,200 |
| 2016/07/05 | 1,589 | 1,593 | 1,547 | 1,552 | 36,200 |
| 2016/07/04 | 1,611 | 1,611 | 1,575 | 1,585 | 27,200 |
| 2016/07/01 | 1,570 | 1,628 | 1,570 | 1,577 | 43,400 |
| 2016/06/30 | 1,512 | 1,579 | 1,511 | 1,570 | 105,000 |
| 2016/06/29 | 1,518 | 1,556 | 1,515 | 1,536 | 65,000 |
| 2016/06/28 | 1,420 | 1,538 | 1,420 | 1,522 | 83,300 |
| 2016/06/27 | 1,460 | 1,492 | 1,404 | 1,458 | 85,600 |
| 2016/06/24 | 1,525 | 1,540 | 1,356 | 1,421 | 115,400 |
| 2016/06/23 | 1,500 | 1,537 | 1,500 | 1,514 | 36,100 |
| 2016/06/22 | 1,558 | 1,576 | 1,505 | 1,526 | 61,100 |
| 2016/06/21 | 1,570 | 1,621 | 1,553 | 1,585 | 81,000 |
| 2016/06/20 | 1,562 | 1,575 | 1,551 | 1,555 | 43,300 |
| 2016/06/17 | 1,670 | 1,670 | 1,536 | 1,540 | 94,200 |
| 2016/06/16 | 1,600 | 1,656 | 1,516 | 1,634 | 155,700 |
| 2016/06/15 | 1,564 | 1,616 | 1,555 | 1,585 | 61,800 |
| 2016/06/14 | 1,621 | 1,624 | 1,524 | 1,533 | 84,900 |
| 2016/06/13 | 1,599 | 1,645 | 1,598 | 1,635 | 51,400 |
| 2016/06/10 | 1,606 | 1,662 | 1,591 | 1,639 | 83,200 |
| 2016/06/09 | 1,610 | 1,619 | 1,571 | 1,606 | 69,400 |
| 2016/06/08 | 1,650 | 1,657 | 1,612 | 1,619 | 33,800 |
| 2016/06/07 | 1,635 | 1,655 | 1,612 | 1,649 | 57,600 |
| 2016/06/06 | 1,580 | 1,651 | 1,580 | 1,646 | 78,200 |
| 2016/06/03 | 1,601 | 1,616 | 1,572 | 1,580 | 62,500 |
| 2016/06/02 | 1,604 | 1,635 | 1,604 | 1,613 | 49,300 |
| 2016/06/01 | 1,641 | 1,672 | 1,607 | 1,620 | 119,100 |
| 2016/05/31 | 1,686 | 1,697 | 1,656 | 1,656 | 190,900 |
| 2016/05/30 | 1,650 | 1,694 | 1,650 | 1,667 | 43,900 |
| 2016/05/27 | 1,635 | 1,678 | 1,612 | 1,635 | 66,500 |
| 2016/05/26 | 1,700 | 1,700 | 1,645 | 1,645 | 39,900 |
| 2016/05/25 | 1,716 | 1,745 | 1,677 | 1,685 | 73,300 |
| 2016/05/24 | 1,674 | 1,755 | 1,670 | 1,731 | 82,100 |
| 2016/05/23 | 1,688 | 1,722 | 1,685 | 1,703 | 51,800 |
| 2016/05/20 | 1,685 | 1,720 | 1,662 | 1,687 | 47,600 |
| 2016/05/19 | 1,650 | 1,735 | 1,642 | 1,691 | 122,700 |
| 2016/05/18 | 1,703 | 1,714 | 1,617 | 1,630 | 105,400 |
| 2016/05/17 | 1,658 | 1,734 | 1,657 | 1,703 | 80,800 |
| 2016/05/16 | 1,772 | 1,777 | 1,694 | 1,697 | 60,100 |
| 2016/05/13 | 1,805 | 1,805 | 1,723 | 1,758 | 65,100 |
| 2016/05/12 | 1,756 | 1,798 | 1,731 | 1,790 | 64,800 |
| 2016/05/11 | 1,724 | 1,778 | 1,722 | 1,774 | 81,600 |
| 2016/05/10 | 1,788 | 1,791 | 1,718 | 1,723 | 112,600 |
| 2016/05/09 | 1,809 | 1,837 | 1,765 | 1,781 | 161,100 |
| 2016/05/06 | 1,819 | 1,897 | 1,812 | 1,852 | 249,300 |
| 2016/05/02 | 1,665 | 1,807 | 1,630 | 1,800 | 190,500 |
| 2016/04/28 | 1,711 | 1,742 | 1,651 | 1,682 | 97,300 |
| 2016/04/27 | 1,701 | 1,707 | 1,669 | 1,703 | 34,100 |
| 2016/04/26 | 1,715 | 1,743 | 1,633 | 1,683 | 117,900 |
| 2016/04/25 | 1,800 | 1,811 | 1,739 | 1,752 | 58,700 |
| 2016/04/22 | 1,730 | 1,798 | 1,730 | 1,791 | 74,800 |
| 2016/04/21 | 1,775 | 1,776 | 1,740 | 1,759 | 51,500 |
| 2016/04/20 | 1,745 | 1,787 | 1,730 | 1,750 | 98,800 |
| 2016/04/19 | 1,780 | 1,791 | 1,714 | 1,719 | 165,500 |
| 2016/04/18 | 1,815 | 1,843 | 1,777 | 1,780 | 93,700 |
| 2016/04/15 | 1,848 | 1,863 | 1,813 | 1,835 | 74,500 |
| 2016/04/14 | 1,803 | 1,849 | 1,796 | 1,848 | 145,100 |
| 2016/04/13 | 1,801 | 1,802 | 1,761 | 1,763 | 64,200 |
| 2016/04/12 | 1,833 | 1,839 | 1,770 | 1,805 | 132,400 |
| 2016/04/11 | 1,780 | 1,830 | 1,765 | 1,830 | 108,700 |
| 2016/04/08 | 1,799 | 1,799 | 1,720 | 1,760 | 120,500 |
| 2016/04/07 | 1,732 | 1,820 | 1,710 | 1,784 | 173,800 |
| 2016/04/06 | 1,647 | 1,706 | 1,630 | 1,700 | 79,500 |
| 2016/04/05 | 1,730 | 1,744 | 1,576 | 1,647 | 213,200 |
| 2016/04/04 | 1,671 | 1,750 | 1,623 | 1,725 | 134,400 |
| 2016/04/01 | 1,595 | 1,690 | 1,550 | 1,664 | 167,700 |
| 2016/03/31 | 1,564 | 1,585 | 1,554 | 1,571 | 50,700 |
| 2016/03/30 | 1,588 | 1,593 | 1,531 | 1,588 | 100,300 |
| 2016/03/29 | 1,600 | 1,614 | 1,559 | 1,575 | 55,300 |
| 2016/03/28 | 1,592 | 1,624 | 1,588 | 1,602 | 58,000 |
| 2016/03/25 | 1,621 | 1,635 | 1,587 | 1,588 | 51,600 |
| 2016/03/24 | 1,590 | 1,655 | 1,571 | 1,638 | 73,000 |
| 2016/03/23 | 1,630 | 1,637 | 1,574 | 1,586 | 58,900 |
| 2016/03/22 | 1,620 | 1,661 | 1,607 | 1,617 | 32,100 |
| 2016/03/18 | 1,627 | 1,639 | 1,580 | 1,630 | 51,500 |
| 2016/03/17 | 1,690 | 1,695 | 1,622 | 1,626 | 82,700 |
| 2016/03/16 | 1,565 | 1,735 | 1,565 | 1,718 | 147,100 |
| 2016/03/15 | 1,605 | 1,629 | 1,572 | 1,576 | 62,900 |
| 2016/03/14 | 1,594 | 1,645 | 1,562 | 1,629 | 56,300 |
| 2016/03/11 | 1,541 | 1,577 | 1,515 | 1,569 | 51,100 |
| 2016/03/10 | 1,553 | 1,635 | 1,553 | 1,569 | 113,500 |
| 2016/03/09 | 1,600 | 1,600 | 1,530 | 1,545 | 112,000 |
| 2016/03/08 | 1,645 | 1,651 | 1,606 | 1,608 | 84,300 |
| 2016/03/07 | 1,668 | 1,682 | 1,633 | 1,680 | 67,000 |
| 2016/03/04 | 1,641 | 1,725 | 1,615 | 1,691 | 86,100 |
| 2016/03/03 | 1,615 | 1,676 | 1,615 | 1,660 | 56,200 |
| 2016/03/02 | 1,639 | 1,678 | 1,619 | 1,644 | 77,200 |
| 2016/03/01 | 1,650 | 1,651 | 1,600 | 1,633 | 90,500 |
| 2016/02/29 | 1,700 | 1,770 | 1,660 | 1,670 | 126,500 |
| 2016/02/26 | 1,695 | 1,718 | 1,632 | 1,700 | 106,700 |
| 2016/02/25 | 1,600 | 1,733 | 1,565 | 1,685 | 249,300 |
| 2016/02/24 | 1,457 | 1,562 | 1,457 | 1,561 | 67,200 |
| 2016/02/23 | 1,520 | 1,532 | 1,473 | 1,476 | 52,100 |
| 2016/02/22 | 1,426 | 1,519 | 1,426 | 1,511 | 59,400 |
| 2016/02/19 | 1,456 | 1,464 | 1,413 | 1,430 | 24,100 |
| 2016/02/18 | 1,477 | 1,480 | 1,443 | 1,456 | 76,200 |
| 2016/02/17 | 1,421 | 1,459 | 1,390 | 1,415 | 67,100 |
| 2016/02/16 | 1,421 | 1,499 | 1,421 | 1,440 | 74,000 |
| 2016/02/15 | 1,416 | 1,522 | 1,416 | 1,474 | 102,600 |
| 2016/02/12 | 1,364 | 1,420 | 1,312 | 1,400 | 168,700 |
| 2016/02/10 | 1,483 | 1,525 | 1,415 | 1,461 | 91,900 |
| 2016/02/09 | 1,476 | 1,509 | 1,460 | 1,473 | 71,900 |
| 2016/02/08 | 1,528 | 1,594 | 1,495 | 1,535 | 90,900 |
| 2016/02/05 | 1,550 | 1,589 | 1,520 | 1,548 | 104,600 |
| 2016/02/04 | 1,670 | 1,675 | 1,550 | 1,591 | 145,000 |
| 2016/02/03 | 1,600 | 1,709 | 1,600 | 1,706 | 141,300 |
| 2016/02/02 | 1,650 | 1,678 | 1,610 | 1,630 | 146,400 |
| 2016/02/01 | 1,650 | 1,671 | 1,624 | 1,666 | 274,000 |
| 2016/01/29 | 1,530 | 1,735 | 1,515 | 1,594 | 648,600 |
| 2016/01/28 | 1,430 | 1,494 | 1,430 | 1,484 | 136,500 |
| 2016/01/27 | 1,443 | 1,468 | 1,417 | 1,432 | 169,900 |
| 2016/01/26 | 1,425 | 1,469 | 1,404 | 1,425 | 141,700 |
| 2016/01/25 | 1,380 | 1,476 | 1,380 | 1,455 | 144,500 |
| 2016/01/22 | 1,388 | 1,426 | 1,362 | 1,402 | 116,000 |
| 2016/01/21 | 1,388 | 1,409 | 1,339 | 1,368 | 255,100 |
| 2016/01/20 | 1,380 | 1,380 | 1,295 | 1,298 | 54,000 |
| 2016/01/19 | 1,371 | 1,389 | 1,341 | 1,380 | 48,600 |
| 2016/01/18 | 1,340 | 1,376 | 1,322 | 1,363 | 94,900 |
| 2016/01/15 | 1,357 | 1,370 | 1,345 | 1,353 | 74,300 |
| 2016/01/14 | 1,349 | 1,369 | 1,316 | 1,357 | 124,500 |
| 2016/01/13 | 1,373 | 1,393 | 1,338 | 1,375 | 120,100 |
| 2016/01/12 | 1,375 | 1,375 | 1,288 | 1,296 | 112,800 |
| 2016/01/08 | 1,378 | 1,400 | 1,366 | 1,379 | 66,100 |
| 2016/01/07 | 1,413 | 1,430 | 1,379 | 1,390 | 89,900 |
| 2016/01/06 | 1,395 | 1,450 | 1,395 | 1,413 | 86,400 |
| 2016/01/05 | 1,446 | 1,446 | 1,376 | 1,409 | 156,300 |
| 2016/01/04 | 1,433 | 1,492 | 1,431 | 1,469 | 131,800 |