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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,355 | 3,415 | 3,335 | 3,390 | 208,600 |
| 2020/12/29 | 3,315 | 3,395 | 3,300 | 3,385 | 175,300 |
| 2020/12/28 | 3,355 | 3,370 | 3,250 | 3,290 | 191,100 |
| 2020/12/25 | 3,370 | 3,415 | 3,310 | 3,320 | 200,100 |
| 2020/12/24 | 3,325 | 3,390 | 3,290 | 3,295 | 201,500 |
| 2020/12/23 | 3,235 | 3,295 | 3,230 | 3,270 | 171,700 |
| 2020/12/22 | 3,310 | 3,335 | 3,175 | 3,190 | 208,300 |
| 2020/12/21 | 3,310 | 3,380 | 3,285 | 3,335 | 214,700 |
| 2020/12/18 | 3,360 | 3,360 | 3,245 | 3,265 | 176,000 |
| 2020/12/17 | 3,260 | 3,340 | 3,220 | 3,340 | 173,400 |
| 2020/12/16 | 3,300 | 3,350 | 3,205 | 3,225 | 243,600 |
| 2020/12/15 | 3,390 | 3,405 | 3,270 | 3,285 | 264,000 |
| 2020/12/14 | 3,385 | 3,445 | 3,365 | 3,380 | 135,300 |
| 2020/12/11 | 3,320 | 3,390 | 3,315 | 3,360 | 146,800 |
| 2020/12/10 | 3,275 | 3,320 | 3,255 | 3,290 | 100,500 |
| 2020/12/09 | 3,400 | 3,415 | 3,315 | 3,315 | 125,300 |
| 2020/12/08 | 3,295 | 3,465 | 3,285 | 3,425 | 145,000 |
| 2020/12/07 | 3,425 | 3,430 | 3,280 | 3,310 | 232,500 |
| 2020/12/04 | 3,505 | 3,550 | 3,425 | 3,445 | 128,300 |
| 2020/12/03 | 3,680 | 3,680 | 3,435 | 3,510 | 299,200 |
| 2020/12/02 | 3,760 | 3,760 | 3,680 | 3,700 | 178,700 |
| 2020/12/01 | 3,665 | 3,770 | 3,640 | 3,735 | 164,300 |
| 2020/11/30 | 3,730 | 3,770 | 3,650 | 3,660 | 197,900 |
| 2020/11/27 | 3,670 | 3,720 | 3,630 | 3,640 | 380,500 |
| 2020/11/26 | 3,600 | 3,690 | 3,565 | 3,680 | 159,400 |
| 2020/11/25 | 3,620 | 3,635 | 3,525 | 3,545 | 205,800 |
| 2020/11/24 | 3,680 | 3,720 | 3,590 | 3,655 | 191,300 |
| 2020/11/20 | 3,510 | 3,635 | 3,480 | 3,615 | 200,100 |
| 2020/11/19 | 3,400 | 3,480 | 3,380 | 3,470 | 130,500 |
| 2020/11/18 | 3,400 | 3,495 | 3,400 | 3,440 | 170,100 |
| 2020/11/17 | 3,450 | 3,470 | 3,310 | 3,395 | 474,700 |
| 2020/11/16 | 3,700 | 3,710 | 3,555 | 3,565 | 263,600 |
| 2020/11/13 | 3,670 | 3,695 | 3,620 | 3,670 | 134,300 |
| 2020/11/12 | 3,760 | 3,780 | 3,680 | 3,705 | 177,400 |
| 2020/11/11 | 3,660 | 3,670 | 3,510 | 3,640 | 246,400 |
| 2020/11/10 | 3,940 | 3,940 | 3,635 | 3,705 | 382,800 |
| 2020/11/09 | 3,965 | 4,095 | 3,945 | 4,080 | 145,900 |
| 2020/11/06 | 4,050 | 4,060 | 3,945 | 3,965 | 143,600 |
| 2020/11/05 | 3,930 | 4,055 | 3,895 | 4,015 | 204,300 |
| 2020/11/04 | 3,790 | 3,905 | 3,745 | 3,895 | 154,700 |
| 2020/11/02 | 3,790 | 3,825 | 3,690 | 3,730 | 162,500 |
| 2020/10/30 | 3,940 | 3,950 | 3,720 | 3,790 | 319,800 |
| 2020/10/29 | 3,950 | 4,115 | 3,805 | 3,890 | 395,800 |
| 2020/10/28 | 3,845 | 4,045 | 3,745 | 4,020 | 629,100 |
| 2020/10/27 | 3,605 | 3,750 | 3,570 | 3,705 | 250,600 |
| 2020/10/26 | 3,840 | 3,865 | 3,675 | 3,715 | 283,800 |
| 2020/10/23 | 4,015 | 4,015 | 3,775 | 3,850 | 327,700 |
| 2020/10/22 | 4,225 | 4,225 | 4,010 | 4,065 | 253,700 |
| 2020/10/21 | 4,350 | 4,355 | 4,245 | 4,260 | 109,400 |
| 2020/10/20 | 4,290 | 4,355 | 4,260 | 4,350 | 150,400 |
| 2020/10/19 | 4,305 | 4,380 | 4,265 | 4,375 | 118,500 |
| 2020/10/16 | 4,330 | 4,345 | 4,220 | 4,245 | 139,700 |
| 2020/10/15 | 4,440 | 4,455 | 4,280 | 4,330 | 205,300 |
| 2020/10/14 | 4,340 | 4,450 | 4,320 | 4,440 | 134,100 |
| 2020/10/13 | 4,345 | 4,365 | 4,290 | 4,345 | 109,400 |
| 2020/10/12 | 4,290 | 4,335 | 4,230 | 4,335 | 150,600 |
| 2020/10/09 | 4,165 | 4,220 | 4,135 | 4,200 | 108,900 |
| 2020/10/08 | 4,140 | 4,220 | 4,090 | 4,220 | 141,600 |
| 2020/10/07 | 4,125 | 4,130 | 4,070 | 4,080 | 104,700 |
| 2020/10/06 | 4,210 | 4,225 | 4,070 | 4,120 | 171,800 |
| 2020/10/05 | 4,075 | 4,185 | 4,050 | 4,170 | 158,500 |
| 2020/10/02 | 4,150 | 4,225 | 4,010 | 4,055 | 300,400 |
| 2020/09/30 | 4,130 | 4,145 | 4,030 | 4,040 | 114,100 |
| 2020/09/29 | 4,010 | 4,140 | 3,990 | 4,105 | 125,900 |
| 2020/09/28 | 4,070 | 4,135 | 3,945 | 4,015 | 230,500 |
| 2020/09/25 | 3,960 | 4,065 | 3,960 | 4,045 | 129,600 |
| 2020/09/24 | 4,000 | 4,020 | 3,910 | 3,920 | 187,700 |
| 2020/09/23 | 4,080 | 4,125 | 4,010 | 4,035 | 162,700 |
| 2020/09/18 | 3,915 | 4,020 | 3,905 | 4,010 | 242,700 |
| 2020/09/17 | 3,880 | 3,920 | 3,835 | 3,905 | 133,000 |
| 2020/09/16 | 3,770 | 3,880 | 3,770 | 3,880 | 187,500 |
| 2020/09/15 | 3,675 | 3,755 | 3,655 | 3,755 | 118,300 |
| 2020/09/14 | 3,760 | 3,775 | 3,630 | 3,655 | 149,300 |
| 2020/09/11 | 3,705 | 3,735 | 3,610 | 3,725 | 126,500 |
| 2020/09/10 | 3,700 | 3,795 | 3,690 | 3,705 | 195,500 |
| 2020/09/09 | 3,605 | 3,670 | 3,570 | 3,665 | 126,200 |
| 2020/09/08 | 3,610 | 3,665 | 3,590 | 3,665 | 104,300 |
| 2020/09/07 | 3,605 | 3,635 | 3,555 | 3,620 | 134,000 |
| 2020/09/04 | 3,600 | 3,680 | 3,585 | 3,650 | 113,900 |
| 2020/09/03 | 3,685 | 3,730 | 3,660 | 3,700 | 194,300 |
| 2020/09/02 | 3,630 | 3,645 | 3,580 | 3,645 | 93,300 |
| 2020/09/01 | 3,555 | 3,600 | 3,510 | 3,600 | 94,400 |
| 2020/08/31 | 3,495 | 3,560 | 3,465 | 3,525 | 148,700 |
| 2020/08/28 | 3,570 | 3,570 | 3,390 | 3,445 | 297,500 |
| 2020/08/27 | 3,595 | 3,640 | 3,570 | 3,595 | 93,600 |
| 2020/08/26 | 3,630 | 3,675 | 3,575 | 3,600 | 98,500 |
| 2020/08/25 | 3,680 | 3,705 | 3,605 | 3,615 | 134,900 |
| 2020/08/24 | 3,620 | 3,700 | 3,595 | 3,655 | 246,800 |
| 2020/08/21 | 3,510 | 3,550 | 3,490 | 3,550 | 129,200 |
| 2020/08/20 | 3,525 | 3,560 | 3,445 | 3,460 | 101,300 |
| 2020/08/19 | 3,440 | 3,535 | 3,410 | 3,535 | 130,100 |
| 2020/08/18 | 3,390 | 3,425 | 3,360 | 3,420 | 87,100 |
| 2020/08/17 | 3,455 | 3,460 | 3,365 | 3,385 | 87,100 |
| 2020/08/14 | 3,390 | 3,485 | 3,360 | 3,455 | 150,200 |
| 2020/08/13 | 3,350 | 3,390 | 3,305 | 3,360 | 130,400 |
| 2020/08/12 | 3,375 | 3,400 | 3,280 | 3,290 | 207,900 |
| 2020/08/11 | 3,410 | 3,435 | 3,285 | 3,425 | 227,600 |
| 2020/08/07 | 3,550 | 3,630 | 3,455 | 3,480 | 184,900 |
| 2020/08/06 | 3,430 | 3,550 | 3,415 | 3,545 | 145,200 |
| 2020/08/05 | 3,460 | 3,485 | 3,420 | 3,465 | 149,100 |
| 2020/08/04 | 3,580 | 3,690 | 3,490 | 3,510 | 353,300 |
| 2020/08/03 | 3,500 | 3,620 | 3,385 | 3,510 | 382,500 |
| 2020/07/31 | 3,280 | 3,530 | 3,170 | 3,350 | 602,800 |
| 2020/07/30 | 3,250 | 3,330 | 3,250 | 3,285 | 181,600 |
| 2020/07/29 | 3,235 | 3,240 | 3,180 | 3,205 | 184,600 |
| 2020/07/28 | 3,340 | 3,340 | 3,225 | 3,270 | 181,300 |
| 2020/07/27 | 3,175 | 3,325 | 3,175 | 3,295 | 146,700 |
| 2020/07/22 | 3,210 | 3,210 | 3,135 | 3,195 | 74,500 |
| 2020/07/21 | 3,195 | 3,215 | 3,165 | 3,215 | 85,000 |
| 2020/07/20 | 3,185 | 3,230 | 3,135 | 3,165 | 105,000 |
| 2020/07/17 | 3,085 | 3,125 | 3,065 | 3,125 | 60,700 |
| 2020/07/16 | 3,140 | 3,140 | 3,070 | 3,080 | 62,400 |
| 2020/07/15 | 3,150 | 3,165 | 3,065 | 3,115 | 93,700 |
| 2020/07/14 | 3,180 | 3,235 | 3,075 | 3,095 | 126,400 |
| 2020/07/13 | 3,180 | 3,250 | 3,100 | 3,235 | 106,900 |
| 2020/07/10 | 3,220 | 3,250 | 3,155 | 3,160 | 166,800 |
| 2020/07/09 | 3,100 | 3,260 | 3,095 | 3,220 | 307,800 |
| 2020/07/08 | 3,020 | 3,090 | 2,974 | 3,065 | 152,900 |
| 2020/07/07 | 3,000 | 3,045 | 2,969 | 2,997 | 137,800 |
| 2020/07/06 | 2,969 | 2,993 | 2,946 | 2,992 | 66,300 |
| 2020/07/03 | 2,881 | 2,964 | 2,860 | 2,964 | 87,400 |
| 2020/07/02 | 2,972 | 2,999 | 2,872 | 2,881 | 163,600 |
| 2020/07/01 | 2,976 | 3,030 | 2,961 | 2,980 | 115,400 |
| 2020/06/30 | 3,050 | 3,055 | 2,932 | 2,950 | 199,400 |
| 2020/06/29 | 3,090 | 3,105 | 2,988 | 3,000 | 102,200 |
| 2020/06/26 | 3,050 | 3,090 | 3,000 | 3,090 | 110,000 |
| 2020/06/25 | 3,035 | 3,070 | 3,015 | 3,035 | 86,000 |
| 2020/06/24 | 3,020 | 3,085 | 3,010 | 3,065 | 80,500 |
| 2020/06/23 | 3,035 | 3,055 | 2,971 | 3,020 | 106,800 |
| 2020/06/22 | 3,055 | 3,065 | 3,020 | 3,030 | 76,700 |
| 2020/06/19 | 3,090 | 3,090 | 3,005 | 3,070 | 232,900 |
| 2020/06/18 | 3,010 | 3,110 | 2,986 | 3,085 | 237,400 |
| 2020/06/17 | 2,980 | 3,020 | 2,947 | 3,010 | 137,800 |
| 2020/06/16 | 3,010 | 3,045 | 2,950 | 2,963 | 192,400 |
| 2020/06/15 | 2,911 | 3,055 | 2,911 | 2,949 | 233,100 |
| 2020/06/12 | 2,901 | 2,920 | 2,807 | 2,897 | 245,500 |
| 2020/06/11 | 3,085 | 3,165 | 2,981 | 2,999 | 254,900 |
| 2020/06/10 | 2,978 | 3,125 | 2,951 | 3,120 | 290,800 |
| 2020/06/09 | 2,870 | 2,983 | 2,844 | 2,979 | 222,700 |
| 2020/06/08 | 2,891 | 2,891 | 2,844 | 2,859 | 165,200 |
| 2020/06/05 | 2,914 | 2,941 | 2,859 | 2,872 | 192,200 |
| 2020/06/04 | 2,938 | 2,987 | 2,907 | 2,925 | 248,700 |
| 2020/06/03 | 2,944 | 3,015 | 2,881 | 2,917 | 389,700 |
| 2020/06/02 | 2,877 | 2,909 | 2,822 | 2,844 | 146,500 |
| 2020/06/01 | 2,828 | 2,904 | 2,823 | 2,862 | 260,200 |
| 2020/05/29 | 2,694 | 2,809 | 2,668 | 2,807 | 297,800 |
| 2020/05/28 | 2,693 | 2,710 | 2,634 | 2,668 | 152,500 |
| 2020/05/27 | 2,715 | 2,722 | 2,657 | 2,695 | 174,800 |
| 2020/05/26 | 2,793 | 2,820 | 2,728 | 2,758 | 192,900 |
| 2020/05/25 | 2,680 | 2,760 | 2,677 | 2,759 | 227,800 |
| 2020/05/22 | 2,604 | 2,675 | 2,593 | 2,665 | 223,000 |
| 2020/05/21 | 2,600 | 2,616 | 2,574 | 2,610 | 118,900 |
| 2020/05/20 | 2,535 | 2,598 | 2,517 | 2,596 | 225,000 |
| 2020/05/19 | 2,606 | 2,608 | 2,509 | 2,543 | 265,600 |
| 2020/05/18 | 2,609 | 2,624 | 2,579 | 2,589 | 103,000 |
| 2020/05/15 | 2,588 | 2,592 | 2,496 | 2,567 | 139,000 |
| 2020/05/14 | 2,611 | 2,646 | 2,560 | 2,561 | 158,700 |
| 2020/05/13 | 2,615 | 2,669 | 2,579 | 2,658 | 153,100 |
| 2020/05/12 | 2,570 | 2,669 | 2,564 | 2,650 | 295,500 |
| 2020/05/11 | 2,600 | 2,609 | 2,569 | 2,583 | 172,000 |
| 2020/05/08 | 2,529 | 2,618 | 2,513 | 2,565 | 274,200 |
| 2020/05/07 | 2,478 | 2,545 | 2,450 | 2,529 | 355,800 |
| 2020/05/01 | 2,594 | 2,594 | 2,490 | 2,495 | 313,100 |
| 2020/04/30 | 2,733 | 2,748 | 2,585 | 2,598 | 487,600 |
| 2020/04/28 | 2,570 | 2,683 | 2,506 | 2,683 | 909,300 |
| 2020/04/27 | 3,050 | 3,060 | 2,547 | 2,583 | 1,239,900 |
| 2020/04/24 | 2,922 | 2,922 | 2,842 | 2,906 | 148,400 |
| 2020/04/23 | 2,887 | 2,920 | 2,849 | 2,856 | 132,500 |
| 2020/04/22 | 2,842 | 2,887 | 2,796 | 2,879 | 192,600 |
| 2020/04/21 | 2,937 | 2,962 | 2,835 | 2,856 | 169,700 |
| 2020/04/20 | 2,920 | 2,942 | 2,877 | 2,927 | 163,400 |
| 2020/04/17 | 2,889 | 2,908 | 2,830 | 2,885 | 216,300 |
| 2020/04/16 | 2,709 | 2,875 | 2,709 | 2,871 | 209,700 |
| 2020/04/15 | 2,756 | 2,796 | 2,700 | 2,725 | 197,200 |
| 2020/04/14 | 2,680 | 2,779 | 2,641 | 2,756 | 181,700 |
| 2020/04/13 | 2,650 | 2,729 | 2,645 | 2,689 | 198,200 |
| 2020/04/10 | 2,623 | 2,660 | 2,593 | 2,639 | 127,200 |
| 2020/04/09 | 2,672 | 2,672 | 2,580 | 2,601 | 189,700 |
| 2020/04/08 | 2,709 | 2,727 | 2,562 | 2,622 | 245,700 |
| 2020/04/07 | 2,573 | 2,655 | 2,548 | 2,638 | 363,500 |
| 2020/04/06 | 2,296 | 2,495 | 2,270 | 2,484 | 330,300 |
| 2020/04/03 | 2,366 | 2,448 | 2,293 | 2,305 | 307,000 |
| 2020/04/02 | 2,264 | 2,325 | 2,162 | 2,316 | 304,300 |
| 2020/04/01 | 2,448 | 2,457 | 2,291 | 2,314 | 332,500 |
| 2020/03/31 | 2,430 | 2,514 | 2,424 | 2,467 | 367,400 |
| 2020/03/30 | 2,342 | 2,414 | 2,180 | 2,404 | 330,000 |
| 2020/03/27 | 2,331 | 2,410 | 2,318 | 2,404 | 353,400 |
| 2020/03/26 | 2,160 | 2,397 | 2,110 | 2,308 | 535,100 |
| 2020/03/25 | 2,198 | 2,287 | 2,150 | 2,269 | 514,900 |
| 2020/03/24 | 2,000 | 2,077 | 1,980 | 2,054 | 508,800 |
| 2020/03/23 | 1,648 | 2,018 | 1,645 | 1,952 | 894,100 |
| 2020/03/19 | 1,889 | 1,895 | 1,588 | 1,618 | 701,500 |
| 2020/03/18 | 2,130 | 2,139 | 1,867 | 1,867 | 588,300 |
| 2020/03/17 | 2,033 | 2,130 | 1,969 | 2,099 | 511,300 |
| 2020/03/16 | 2,230 | 2,267 | 2,060 | 2,060 | 399,100 |
| 2020/03/13 | 2,132 | 2,229 | 2,011 | 2,228 | 489,700 |
| 2020/03/12 | 2,345 | 2,406 | 2,272 | 2,332 | 328,000 |
| 2020/03/11 | 2,528 | 2,529 | 2,390 | 2,392 | 325,700 |
| 2020/03/10 | 2,519 | 2,568 | 2,391 | 2,547 | 399,000 |
| 2020/03/09 | 2,637 | 2,680 | 2,540 | 2,569 | 297,800 |
| 2020/03/06 | 2,640 | 2,716 | 2,590 | 2,707 | 420,600 |
| 2020/03/05 | 2,640 | 2,684 | 2,640 | 2,664 | 339,500 |
| 2020/03/04 | 2,701 | 2,761 | 2,593 | 2,614 | 492,900 |
| 2020/03/03 | 2,760 | 2,765 | 2,685 | 2,724 | 384,300 |
| 2020/03/02 | 2,711 | 2,803 | 2,674 | 2,715 | 479,100 |
| 2020/02/28 | 2,712 | 2,750 | 2,693 | 2,719 | 427,300 |
| 2020/02/27 | 2,749 | 2,829 | 2,740 | 2,774 | 431,600 |
| 2020/02/26 | 2,700 | 2,761 | 2,666 | 2,747 | 309,400 |
| 2020/02/25 | 2,690 | 2,730 | 2,670 | 2,710 | 227,100 |
| 2020/02/21 | 2,780 | 2,825 | 2,741 | 2,807 | 189,900 |
| 2020/02/20 | 2,857 | 2,857 | 2,795 | 2,801 | 277,900 |
| 2020/02/19 | 2,848 | 2,919 | 2,847 | 2,865 | 160,200 |
| 2020/02/18 | 2,886 | 2,903 | 2,825 | 2,847 | 248,100 |
| 2020/02/17 | 2,927 | 2,962 | 2,893 | 2,907 | 223,200 |
| 2020/02/14 | 2,994 | 3,030 | 2,953 | 2,970 | 163,600 |
| 2020/02/13 | 3,020 | 3,035 | 2,986 | 3,025 | 106,200 |
| 2020/02/12 | 3,010 | 3,050 | 2,988 | 3,010 | 158,500 |
| 2020/02/10 | 3,010 | 3,035 | 3,000 | 3,020 | 85,100 |
| 2020/02/07 | 3,005 | 3,045 | 2,984 | 3,030 | 188,800 |
| 2020/02/06 | 3,115 | 3,130 | 3,000 | 3,020 | 286,700 |
| 2020/02/05 | 3,175 | 3,210 | 3,050 | 3,085 | 405,900 |
| 2020/02/04 | 3,110 | 3,185 | 3,105 | 3,175 | 179,500 |
| 2020/02/03 | 3,010 | 3,155 | 3,000 | 3,105 | 190,200 |
| 2020/01/31 | 2,865 | 3,130 | 2,852 | 3,060 | 471,900 |
| 2020/01/30 | 2,907 | 2,974 | 2,750 | 2,820 | 814,700 |
| 2020/01/29 | 2,990 | 2,990 | 2,910 | 2,940 | 302,800 |
| 2020/01/28 | 2,924 | 3,085 | 2,915 | 3,025 | 377,800 |
| 2020/01/27 | 2,963 | 2,979 | 2,904 | 2,938 | 218,600 |
| 2020/01/24 | 2,979 | 2,987 | 2,940 | 2,973 | 132,000 |
| 2020/01/23 | 2,893 | 2,967 | 2,884 | 2,961 | 169,300 |
| 2020/01/22 | 2,880 | 2,924 | 2,862 | 2,898 | 238,800 |
| 2020/01/21 | 2,810 | 2,876 | 2,808 | 2,857 | 170,700 |
| 2020/01/20 | 2,780 | 2,809 | 2,756 | 2,808 | 116,400 |
| 2020/01/17 | 2,819 | 2,819 | 2,767 | 2,776 | 154,100 |
| 2020/01/16 | 2,822 | 2,828 | 2,796 | 2,811 | 113,800 |
| 2020/01/15 | 2,827 | 2,828 | 2,782 | 2,826 | 145,900 |
| 2020/01/14 | 2,810 | 2,844 | 2,796 | 2,843 | 199,700 |
| 2020/01/10 | 2,756 | 2,794 | 2,745 | 2,785 | 169,100 |
| 2020/01/09 | 2,713 | 2,740 | 2,684 | 2,735 | 197,300 |
| 2020/01/08 | 2,661 | 2,680 | 2,600 | 2,663 | 177,700 |
| 2020/01/07 | 2,687 | 2,717 | 2,672 | 2,697 | 201,000 |
| 2020/01/06 | 2,645 | 2,677 | 2,620 | 2,659 | 145,700 |