ミンカブ・ジ・インフォノイド(4436)の株価時系列情報
ミンカブ・ジ・インフォノイド(4436)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,782 | 2,790 | 2,726 | 2,748 | 139,000 |
| 2021/12/29 | 2,805 | 2,855 | 2,773 | 2,813 | 129,800 |
| 2021/12/28 | 2,835 | 2,883 | 2,804 | 2,805 | 233,200 |
| 2021/12/27 | 2,912 | 2,914 | 2,793 | 2,827 | 181,200 |
| 2021/12/24 | 2,865 | 2,924 | 2,862 | 2,914 | 163,700 |
| 2021/12/23 | 2,949 | 2,974 | 2,846 | 2,867 | 303,100 |
| 2021/12/22 | 2,819 | 2,961 | 2,808 | 2,928 | 311,000 |
| 2021/12/21 | 2,752 | 2,830 | 2,705 | 2,785 | 236,600 |
| 2021/12/20 | 2,663 | 2,792 | 2,635 | 2,751 | 459,100 |
| 2021/12/17 | 2,721 | 2,748 | 2,597 | 2,614 | 331,400 |
| 2021/12/16 | 2,848 | 2,896 | 2,785 | 2,787 | 231,100 |
| 2021/12/15 | 2,708 | 2,815 | 2,703 | 2,796 | 163,300 |
| 2021/12/14 | 2,774 | 2,777 | 2,707 | 2,717 | 207,700 |
| 2021/12/13 | 2,906 | 2,928 | 2,786 | 2,805 | 146,900 |
| 2021/12/10 | 2,918 | 2,958 | 2,850 | 2,857 | 173,700 |
| 2021/12/09 | 2,994 | 3,020 | 2,911 | 2,952 | 232,300 |
| 2021/12/08 | 2,997 | 3,110 | 2,940 | 2,975 | 343,400 |
| 2021/12/07 | 2,770 | 2,885 | 2,770 | 2,884 | 264,000 |
| 2021/12/06 | 2,821 | 2,826 | 2,735 | 2,742 | 239,600 |
| 2021/12/03 | 2,796 | 2,853 | 2,708 | 2,850 | 460,500 |
| 2021/12/02 | 2,862 | 2,895 | 2,786 | 2,794 | 497,400 |
| 2021/12/01 | 3,020 | 3,040 | 2,876 | 2,903 | 559,100 |
| 2021/11/30 | 3,135 | 3,150 | 3,000 | 3,015 | 230,800 |
| 2021/11/29 | 3,005 | 3,135 | 3,000 | 3,040 | 303,900 |
| 2021/11/26 | 3,140 | 3,180 | 3,055 | 3,125 | 310,600 |
| 2021/11/25 | 3,195 | 3,220 | 3,120 | 3,160 | 310,400 |
| 2021/11/24 | 3,250 | 3,255 | 3,130 | 3,175 | 366,600 |
| 2021/11/22 | 3,285 | 3,355 | 3,270 | 3,315 | 205,500 |
| 2021/11/19 | 3,380 | 3,440 | 3,305 | 3,350 | 272,200 |
| 2021/11/18 | 3,520 | 3,545 | 3,380 | 3,405 | 291,100 |
| 2021/11/17 | 3,725 | 3,730 | 3,520 | 3,520 | 266,600 |
| 2021/11/16 | 3,695 | 3,755 | 3,635 | 3,665 | 191,400 |
| 2021/11/15 | 3,470 | 3,700 | 3,465 | 3,695 | 294,200 |
| 2021/11/12 | 3,570 | 3,575 | 3,350 | 3,470 | 393,100 |
| 2021/11/11 | 3,420 | 3,485 | 3,355 | 3,430 | 202,300 |
| 2021/11/10 | 3,555 | 3,575 | 3,465 | 3,485 | 116,200 |
| 2021/11/09 | 3,610 | 3,650 | 3,540 | 3,550 | 151,600 |
| 2021/11/08 | 3,600 | 3,605 | 3,520 | 3,540 | 89,900 |
| 2021/11/05 | 3,550 | 3,600 | 3,505 | 3,580 | 115,100 |
| 2021/11/04 | 3,570 | 3,635 | 3,490 | 3,500 | 123,000 |
| 2021/11/02 | 3,545 | 3,600 | 3,490 | 3,490 | 85,400 |
| 2021/11/01 | 3,480 | 3,560 | 3,480 | 3,495 | 130,100 |
| 2021/10/29 | 3,470 | 3,485 | 3,385 | 3,415 | 125,600 |
| 2021/10/28 | 3,450 | 3,515 | 3,420 | 3,515 | 82,100 |
| 2021/10/27 | 3,515 | 3,545 | 3,445 | 3,475 | 76,000 |
| 2021/10/26 | 3,515 | 3,540 | 3,475 | 3,515 | 61,200 |
| 2021/10/25 | 3,430 | 3,475 | 3,385 | 3,450 | 84,400 |
| 2021/10/22 | 3,390 | 3,505 | 3,385 | 3,465 | 120,500 |
| 2021/10/21 | 3,550 | 3,560 | 3,435 | 3,435 | 167,700 |
| 2021/10/20 | 3,720 | 3,720 | 3,580 | 3,580 | 119,300 |
| 2021/10/19 | 3,650 | 3,690 | 3,640 | 3,685 | 94,200 |
| 2021/10/18 | 3,725 | 3,725 | 3,600 | 3,625 | 116,700 |
| 2021/10/15 | 3,585 | 3,655 | 3,550 | 3,655 | 140,500 |
| 2021/10/14 | 3,505 | 3,590 | 3,480 | 3,570 | 162,300 |
| 2021/10/13 | 3,555 | 3,585 | 3,460 | 3,460 | 155,900 |
| 2021/10/12 | 3,655 | 3,660 | 3,535 | 3,540 | 189,900 |
| 2021/10/11 | 3,610 | 3,675 | 3,480 | 3,660 | 362,500 |
| 2021/10/08 | 3,545 | 3,640 | 3,520 | 3,630 | 343,000 |
| 2021/10/07 | 3,410 | 3,550 | 3,385 | 3,475 | 338,300 |
| 2021/10/06 | 3,385 | 3,495 | 3,280 | 3,315 | 367,600 |
| 2021/10/05 | 3,330 | 3,385 | 3,185 | 3,315 | 395,900 |
| 2021/10/04 | 3,555 | 3,570 | 3,390 | 3,400 | 179,900 |
| 2021/10/01 | 3,500 | 3,590 | 3,485 | 3,525 | 161,900 |
| 2021/09/30 | 3,595 | 3,595 | 3,455 | 3,555 | 202,700 |
| 2021/09/29 | 3,550 | 3,625 | 3,540 | 3,595 | 173,700 |
| 2021/09/28 | 3,730 | 3,730 | 3,585 | 3,610 | 209,100 |
| 2021/09/27 | 3,745 | 3,855 | 3,710 | 3,730 | 185,400 |
| 2021/09/24 | 3,690 | 3,730 | 3,620 | 3,730 | 184,500 |
| 2021/09/22 | 3,625 | 3,650 | 3,555 | 3,555 | 221,800 |
| 2021/09/21 | 3,560 | 3,650 | 3,550 | 3,595 | 256,600 |
| 2021/09/17 | 3,685 | 3,770 | 3,685 | 3,725 | 156,400 |
| 2021/09/16 | 3,835 | 3,835 | 3,655 | 3,690 | 382,400 |
| 2021/09/15 | 3,895 | 3,940 | 3,845 | 3,860 | 242,600 |
| 2021/09/14 | 4,005 | 4,035 | 3,945 | 3,965 | 187,800 |
| 2021/09/13 | 4,110 | 4,120 | 3,980 | 4,040 | 258,700 |
| 2021/09/10 | 3,955 | 4,145 | 3,945 | 4,125 | 373,800 |
| 2021/09/09 | 3,975 | 4,050 | 3,950 | 3,985 | 157,400 |
| 2021/09/08 | 4,095 | 4,095 | 3,980 | 4,035 | 200,300 |
| 2021/09/07 | 4,120 | 4,160 | 4,060 | 4,105 | 165,700 |
| 2021/09/06 | 4,105 | 4,130 | 4,010 | 4,100 | 276,000 |
| 2021/09/03 | 4,040 | 4,100 | 3,930 | 3,970 | 523,800 |
| 2021/09/02 | 4,240 | 4,240 | 4,015 | 4,020 | 422,100 |
| 2021/09/01 | 4,120 | 4,260 | 4,085 | 4,245 | 441,400 |
| 2021/08/31 | 4,065 | 4,125 | 4,015 | 4,115 | 272,000 |
| 2021/08/30 | 4,030 | 4,125 | 4,005 | 4,095 | 404,300 |
| 2021/08/27 | 3,980 | 4,005 | 3,820 | 3,960 | 513,100 |
| 2021/08/26 | 3,915 | 4,130 | 3,915 | 4,050 | 951,400 |
| 2021/08/25 | 3,780 | 3,940 | 3,760 | 3,895 | 534,400 |
| 2021/08/24 | 3,685 | 3,785 | 3,655 | 3,765 | 416,500 |
| 2021/08/23 | 3,475 | 3,685 | 3,465 | 3,680 | 568,200 |
| 2021/08/20 | 3,370 | 3,500 | 3,370 | 3,440 | 371,200 |
| 2021/08/19 | 3,485 | 3,570 | 3,385 | 3,405 | 439,900 |
| 2021/08/18 | 3,305 | 3,545 | 3,245 | 3,545 | 466,900 |
| 2021/08/17 | 3,380 | 3,425 | 3,320 | 3,330 | 280,800 |
| 2021/08/16 | 3,425 | 3,475 | 3,300 | 3,345 | 408,400 |
| 2021/08/13 | 3,330 | 3,545 | 3,260 | 3,455 | 1,297,400 |
| 2021/08/12 | 3,535 | 3,540 | 3,380 | 3,380 | 466,400 |
| 2021/08/11 | 3,635 | 3,700 | 3,565 | 3,585 | 241,100 |
| 2021/08/10 | 3,500 | 3,630 | 3,465 | 3,615 | 244,900 |
| 2021/08/06 | 3,450 | 3,535 | 3,430 | 3,510 | 246,700 |
| 2021/08/05 | 3,615 | 3,665 | 3,435 | 3,470 | 431,000 |
| 2021/08/04 | 3,640 | 3,675 | 3,585 | 3,610 | 193,700 |
| 2021/08/03 | 3,660 | 3,740 | 3,630 | 3,675 | 276,600 |
| 2021/08/02 | 3,850 | 3,900 | 3,685 | 3,720 | 433,000 |
| 2021/07/30 | 3,905 | 3,940 | 3,785 | 3,885 | 667,100 |
| 2021/07/29 | 3,750 | 3,980 | 3,725 | 3,975 | 591,800 |
| 2021/07/28 | 3,835 | 3,950 | 3,720 | 3,720 | 647,100 |
| 2021/07/27 | 3,840 | 4,000 | 3,765 | 3,835 | 1,313,300 |
| 2021/07/26 | 3,685 | 3,700 | 3,550 | 3,585 | 249,800 |
| 2021/07/21 | 3,580 | 3,695 | 3,580 | 3,615 | 505,000 |
| 2021/07/20 | 3,615 | 3,685 | 3,525 | 3,530 | 644,000 |
| 2021/07/19 | 3,715 | 3,735 | 3,615 | 3,645 | 360,400 |
| 2021/07/16 | 3,760 | 3,845 | 3,710 | 3,785 | 259,600 |
| 2021/07/15 | 3,905 | 3,920 | 3,815 | 3,825 | 304,400 |
| 2021/07/14 | 3,850 | 3,990 | 3,830 | 3,960 | 264,000 |
| 2021/07/13 | 3,875 | 4,005 | 3,850 | 3,895 | 434,800 |
| 2021/07/12 | 3,815 | 3,910 | 3,730 | 3,910 | 396,800 |
| 2021/07/09 | 3,545 | 3,745 | 3,540 | 3,730 | 617,900 |
| 2021/07/08 | 3,670 | 3,680 | 3,565 | 3,600 | 409,300 |
| 2021/07/07 | 3,655 | 3,760 | 3,650 | 3,690 | 403,900 |
| 2021/07/06 | 3,800 | 3,845 | 3,690 | 3,735 | 317,300 |
| 2021/07/05 | 3,805 | 3,880 | 3,790 | 3,795 | 323,600 |
| 2021/07/02 | 3,705 | 3,830 | 3,695 | 3,790 | 391,900 |
| 2021/07/01 | 3,835 | 3,850 | 3,700 | 3,735 | 552,800 |
| 2021/06/30 | 3,880 | 3,945 | 3,825 | 3,870 | 382,400 |
| 2021/06/29 | 4,035 | 4,055 | 3,885 | 3,900 | 451,000 |
| 2021/06/28 | 4,075 | 4,120 | 4,010 | 4,025 | 224,900 |
| 2021/06/25 | 4,075 | 4,130 | 4,020 | 4,080 | 269,600 |
| 2021/06/24 | 4,075 | 4,140 | 4,040 | 4,055 | 226,800 |
| 2021/06/23 | 4,170 | 4,235 | 4,080 | 4,095 | 321,600 |
| 2021/06/22 | 4,115 | 4,215 | 4,080 | 4,170 | 434,900 |
| 2021/06/21 | 4,010 | 4,125 | 4,000 | 4,055 | 493,700 |
| 2021/06/18 | 4,215 | 4,325 | 4,105 | 4,120 | 605,200 |
| 2021/06/17 | 4,395 | 4,435 | 4,180 | 4,220 | 882,200 |
| 2021/06/16 | 4,340 | 4,490 | 4,325 | 4,450 | 494,300 |
| 2021/06/15 | 4,450 | 4,490 | 4,295 | 4,405 | 791,000 |
| 2021/06/14 | 4,155 | 4,420 | 4,030 | 4,410 | 1,198,500 |
| 2021/06/11 | 4,230 | 4,580 | 4,135 | 4,150 | 1,970,100 |
| 2021/06/10 | 4,045 | 4,210 | 4,030 | 4,210 | 582,300 |
| 2021/06/09 | 4,000 | 4,100 | 3,915 | 4,060 | 477,100 |
| 2021/06/08 | 4,080 | 4,145 | 4,015 | 4,020 | 329,900 |
| 2021/06/07 | 4,175 | 4,185 | 4,025 | 4,090 | 442,600 |
| 2021/06/04 | 4,250 | 4,250 | 4,090 | 4,130 | 552,000 |
| 2021/06/03 | 4,255 | 4,330 | 4,180 | 4,270 | 622,100 |
| 2021/06/02 | 4,060 | 4,270 | 4,030 | 4,255 | 796,200 |
| 2021/06/01 | 4,115 | 4,180 | 3,980 | 4,065 | 572,600 |
| 2021/05/31 | 3,855 | 4,140 | 3,815 | 4,130 | 905,800 |
| 2021/05/28 | 4,040 | 4,070 | 3,855 | 3,890 | 618,200 |
| 2021/05/27 | 4,095 | 4,100 | 3,980 | 4,010 | 514,800 |
| 2021/05/26 | 4,020 | 4,115 | 3,975 | 4,080 | 761,800 |
| 2021/05/25 | 3,940 | 4,070 | 3,865 | 4,040 | 972,500 |
| 2021/05/24 | 3,925 | 3,950 | 3,820 | 3,870 | 756,000 |
| 2021/05/21 | 3,735 | 3,975 | 3,730 | 3,970 | 1,843,800 |
| 2021/05/20 | 3,365 | 3,735 | 3,365 | 3,710 | 1,264,700 |
| 2021/05/19 | 3,335 | 3,465 | 3,285 | 3,420 | 1,029,800 |
| 2021/05/18 | 3,230 | 3,520 | 3,160 | 3,400 | 1,606,500 |
| 2021/05/17 | 3,775 | 3,840 | 3,150 | 3,220 | 2,267,800 |
| 2021/05/14 | 3,380 | 3,445 | 3,240 | 3,425 | 763,000 |
| 2021/05/13 | 3,220 | 3,400 | 3,150 | 3,240 | 730,200 |
| 2021/05/12 | 3,515 | 3,600 | 3,175 | 3,290 | 1,288,500 |
| 2021/05/11 | 3,520 | 3,535 | 3,350 | 3,395 | 451,300 |
| 2021/05/10 | 3,535 | 3,595 | 3,465 | 3,570 | 510,700 |
| 2021/05/07 | 3,635 | 3,650 | 3,535 | 3,535 | 495,300 |
| 2021/05/06 | 3,690 | 3,740 | 3,565 | 3,610 | 621,100 |
| 2021/04/30 | 3,850 | 3,865 | 3,775 | 3,775 | 333,900 |
| 2021/04/28 | 3,995 | 4,010 | 3,880 | 3,905 | 338,700 |
| 2021/04/27 | 4,040 | 4,080 | 3,965 | 4,055 | 386,100 |
| 2021/04/26 | 3,865 | 4,025 | 3,760 | 4,010 | 462,900 |
| 2021/04/23 | 3,890 | 4,025 | 3,865 | 3,870 | 382,900 |
| 2021/04/22 | 4,105 | 4,115 | 3,885 | 3,940 | 586,700 |
| 2021/04/21 | 4,080 | 4,140 | 4,035 | 4,035 | 349,400 |
| 2021/04/20 | 4,205 | 4,245 | 4,120 | 4,170 | 419,700 |
| 2021/04/19 | 4,250 | 4,435 | 4,230 | 4,275 | 830,600 |
| 2021/04/16 | 4,070 | 4,170 | 4,055 | 4,160 | 323,200 |
| 2021/04/15 | 4,140 | 4,160 | 4,095 | 4,110 | 211,500 |
| 2021/04/14 | 4,185 | 4,220 | 4,125 | 4,185 | 198,700 |
| 2021/04/13 | 4,115 | 4,205 | 4,115 | 4,165 | 268,000 |
| 2021/04/12 | 4,320 | 4,355 | 4,120 | 4,145 | 567,600 |
| 2021/04/09 | 4,260 | 4,310 | 4,170 | 4,300 | 585,000 |
| 2021/04/08 | 4,150 | 4,315 | 4,120 | 4,215 | 479,100 |
| 2021/04/07 | 4,260 | 4,305 | 4,170 | 4,170 | 419,400 |
| 2021/04/06 | 4,375 | 4,410 | 4,200 | 4,230 | 537,500 |
| 2021/04/05 | 4,570 | 4,580 | 4,375 | 4,435 | 351,900 |
| 2021/04/02 | 4,570 | 4,610 | 4,420 | 4,500 | 697,800 |
| 2021/04/01 | 4,500 | 4,730 | 4,445 | 4,535 | 1,473,100 |
| 2021/03/31 | 4,400 | 4,425 | 4,330 | 4,410 | 551,300 |
| 2021/03/30 | 4,285 | 4,435 | 4,270 | 4,330 | 669,700 |
| 2021/03/29 | 4,445 | 4,475 | 4,240 | 4,285 | 842,000 |
| 2021/03/26 | 4,180 | 4,385 | 4,130 | 4,380 | 997,500 |
| 2021/03/25 | 4,155 | 4,210 | 4,030 | 4,090 | 431,000 |
| 2021/03/24 | 4,180 | 4,280 | 4,060 | 4,225 | 581,200 |
| 2021/03/23 | 4,300 | 4,360 | 4,140 | 4,180 | 475,900 |
| 2021/03/22 | 4,100 | 4,315 | 4,065 | 4,265 | 651,800 |
| 2021/03/19 | 4,065 | 4,160 | 4,000 | 4,115 | 806,500 |
| 2021/03/18 | 4,520 | 4,525 | 4,165 | 4,175 | 1,093,000 |
| 2021/03/17 | 4,620 | 4,690 | 4,335 | 4,450 | 1,249,900 |
| 2021/03/16 | 4,215 | 4,495 | 4,180 | 4,495 | 1,010,800 |
| 2021/03/15 | 4,025 | 4,235 | 3,960 | 4,225 | 878,200 |
| 2021/03/12 | 4,070 | 4,150 | 3,895 | 3,960 | 911,500 |
| 2021/03/11 | 3,655 | 4,020 | 3,655 | 3,985 | 873,800 |
| 2021/03/10 | 3,785 | 3,835 | 3,635 | 3,715 | 469,500 |
| 2021/03/09 | 3,575 | 3,735 | 3,365 | 3,715 | 1,260,300 |
| 2021/03/08 | 4,050 | 4,055 | 3,605 | 3,605 | 1,199,700 |
| 2021/03/05 | 3,815 | 3,900 | 3,645 | 3,895 | 776,900 |
| 2021/03/04 | 3,880 | 3,935 | 3,780 | 3,880 | 567,500 |
| 2021/03/03 | 4,135 | 4,200 | 3,900 | 4,010 | 579,600 |
| 2021/03/02 | 4,080 | 4,285 | 4,065 | 4,135 | 708,600 |
| 2021/03/01 | 4,155 | 4,180 | 3,930 | 3,975 | 459,500 |
| 2021/02/26 | 4,110 | 4,270 | 4,005 | 4,025 | 908,200 |
| 2021/02/25 | 4,370 | 4,410 | 4,195 | 4,205 | 346,200 |
| 2021/02/24 | 4,225 | 4,400 | 4,140 | 4,235 | 646,600 |
| 2021/02/22 | 4,535 | 4,545 | 4,200 | 4,265 | 914,000 |
| 2021/02/19 | 4,420 | 4,660 | 4,390 | 4,545 | 618,200 |
| 2021/02/18 | 4,525 | 4,590 | 4,380 | 4,480 | 557,000 |
| 2021/02/17 | 4,685 | 4,730 | 4,540 | 4,600 | 506,300 |
| 2021/02/16 | 4,800 | 4,965 | 4,690 | 4,740 | 885,100 |
| 2021/02/15 | 4,870 | 4,955 | 4,740 | 4,750 | 820,800 |
| 2021/02/12 | 4,465 | 4,985 | 4,375 | 4,905 | 1,761,000 |
| 2021/02/10 | 4,690 | 4,730 | 4,420 | 4,465 | 908,800 |
| 2021/02/09 | 4,545 | 4,780 | 4,380 | 4,505 | 1,866,000 |
| 2021/02/08 | 4,230 | 4,670 | 4,190 | 4,595 | 2,573,100 |
| 2021/02/05 | 4,370 | 4,395 | 4,105 | 4,200 | 1,667,100 |
| 2021/02/04 | 4,250 | 4,630 | 4,110 | 4,390 | 6,089,900 |
| 2021/02/03 | 3,795 | 4,225 | 3,735 | 4,225 | 2,746,100 |
| 2021/02/02 | 3,540 | 3,625 | 3,430 | 3,525 | 451,500 |
| 2021/02/01 | 3,295 | 3,445 | 3,230 | 3,420 | 312,800 |
| 2021/01/29 | 3,515 | 3,545 | 3,310 | 3,345 | 448,000 |
| 2021/01/28 | 3,500 | 3,580 | 3,450 | 3,485 | 369,600 |
| 2021/01/27 | 3,635 | 3,710 | 3,565 | 3,570 | 306,400 |
| 2021/01/26 | 3,745 | 3,745 | 3,605 | 3,605 | 371,500 |
| 2021/01/25 | 3,840 | 3,880 | 3,750 | 3,775 | 354,700 |
| 2021/01/22 | 3,730 | 3,825 | 3,655 | 3,805 | 440,200 |
| 2021/01/21 | 3,710 | 3,850 | 3,655 | 3,770 | 493,900 |
| 2021/01/20 | 3,840 | 3,840 | 3,625 | 3,665 | 525,900 |
| 2021/01/19 | 3,530 | 3,750 | 3,515 | 3,710 | 561,600 |
| 2021/01/18 | 3,490 | 3,545 | 3,430 | 3,475 | 295,000 |
| 2021/01/15 | 3,570 | 3,610 | 3,480 | 3,510 | 386,000 |
| 2021/01/14 | 3,670 | 3,745 | 3,505 | 3,535 | 376,100 |
| 2021/01/13 | 3,605 | 3,700 | 3,510 | 3,600 | 461,300 |
| 2021/01/12 | 3,750 | 3,830 | 3,610 | 3,650 | 415,800 |
| 2021/01/08 | 3,845 | 3,955 | 3,750 | 3,815 | 648,800 |
| 2021/01/07 | 3,875 | 3,915 | 3,690 | 3,745 | 542,500 |
| 2021/01/06 | 3,795 | 4,000 | 3,765 | 3,895 | 621,700 |
| 2021/01/05 | 3,870 | 4,065 | 3,800 | 3,850 | 1,005,500 |
| 2021/01/04 | 3,980 | 4,030 | 3,690 | 3,780 | 920,900 |