インフォネット(4444)の株価時系列情報
インフォネット(4444)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 | 706 | 733 | 701 | 733 | 3,800 |
| 2021/12/29 | 696 | 709 | 695 | 704 | 6,000 |
| 2021/12/28 | 703 | 711 | 694 | 703 | 13,700 |
| 2021/12/27 | 740 | 740 | 705 | 707 | 16,400 |
| 2021/12/24 | 746 | 756 | 739 | 749 | 7,100 |
| 2021/12/23 | 755 | 772 | 750 | 750 | 7,900 |
| 2021/12/22 | 783 | 783 | 757 | 757 | 27,200 |
| 2021/12/21 | 781 | 783 | 750 | 758 | 32,800 |
| 2021/12/20 | 806 | 820 | 793 | 793 | 11,500 |
| 2021/12/17 | 828 | 829 | 795 | 811 | 18,400 |
| 2021/12/16 | 821 | 824 | 813 | 813 | 7,400 |
| 2021/12/15 | 865 | 883 | 836 | 836 | 5,600 |
| 2021/12/14 | 803 | 863 | 800 | 863 | 19,100 |
| 2021/12/13 | 809 | 811 | 803 | 803 | 4,100 |
| 2021/12/10 | 817 | 818 | 803 | 813 | 3,900 |
| 2021/12/09 | 821 | 821 | 802 | 819 | 7,300 |
| 2021/12/08 | 815 | 823 | 807 | 814 | 7,200 |
| 2021/12/07 | 805 | 820 | 802 | 812 | 4,700 |
| 2021/12/06 | 836 | 836 | 803 | 803 | 8,500 |
| 2021/12/03 | 834 | 851 | 817 | 839 | 10,200 |
| 2021/12/02 | 839 | 855 | 830 | 837 | 8,700 |
| 2021/12/01 | 845 | 845 | 831 | 832 | 4,900 |
| 2021/11/30 | 880 | 880 | 845 | 846 | 5,200 |
| 2021/11/29 | 855 | 866 | 850 | 852 | 6,400 |
| 2021/11/26 | 910 | 915 | 866 | 872 | 18,500 |
| 2021/11/25 | 916 | 938 | 910 | 910 | 7,400 |
| 2021/11/24 | 930 | 930 | 895 | 906 | 8,100 |
| 2021/11/22 | 910 | 950 | 903 | 923 | 11,500 |
| 2021/11/19 | 944 | 944 | 902 | 910 | 25,200 |
| 2021/11/18 | 951 | 962 | 937 | 944 | 7,100 |
| 2021/11/17 | 1,032 | 1,034 | 928 | 959 | 37,100 |
| 2021/11/16 | 982 | 1,034 | 981 | 1,013 | 57,000 |
| 2021/11/15 | 1,111 | 1,205 | 1,111 | 1,180 | 12,800 |
| 2021/11/12 | 1,111 | 1,140 | 1,100 | 1,110 | 6,700 |
| 2021/11/11 | 1,096 | 1,098 | 1,092 | 1,098 | 800 |
| 2021/11/10 | 1,100 | 1,100 | 1,094 | 1,096 | 1,600 |
| 2021/11/09 | 1,123 | 1,123 | 1,100 | 1,100 | 4,200 |
| 2021/11/08 | 1,106 | 1,120 | 1,100 | 1,114 | 5,700 |
| 2021/11/05 | 1,122 | 1,122 | 1,103 | 1,103 | 2,600 |
| 2021/11/04 | 1,129 | 1,129 | 1,102 | 1,113 | 3,800 |
| 2021/11/02 | 1,110 | 1,121 | 1,101 | 1,108 | 2,100 |
| 2021/11/01 | 1,138 | 1,138 | 1,105 | 1,106 | 2,400 |
| 2021/10/29 | 1,101 | 1,123 | 1,099 | 1,109 | 3,800 |
| 2021/10/28 | 1,220 | 1,220 | 1,101 | 1,108 | 18,400 |
| 2021/10/27 | 1,202 | 1,249 | 1,190 | 1,204 | 16,300 |
| 2021/10/26 | 1,143 | 1,335 | 1,143 | 1,232 | 161,300 |
| 2021/10/25 | 1,106 | 1,149 | 1,106 | 1,120 | 3,100 |
| 2021/10/22 | 1,076 | 1,114 | 1,076 | 1,105 | 2,600 |
| 2021/10/21 | 1,084 | 1,105 | 1,084 | 1,084 | 2,300 |
| 2021/10/20 | 1,081 | 1,104 | 1,078 | 1,092 | 2,600 |
| 2021/10/19 | 1,105 | 1,105 | 1,073 | 1,083 | 4,300 |
| 2021/10/18 | 1,103 | 1,105 | 1,078 | 1,085 | 2,900 |
| 2021/10/15 | 1,070 | 1,088 | 1,068 | 1,075 | 4,300 |
| 2021/10/14 | 1,101 | 1,102 | 1,077 | 1,079 | 5,100 |
| 2021/10/13 | 1,115 | 1,115 | 1,100 | 1,101 | 2,800 |
| 2021/10/12 | 1,121 | 1,121 | 1,115 | 1,115 | 1,000 |
| 2021/10/11 | 1,130 | 1,138 | 1,102 | 1,121 | 4,800 |
| 2021/10/08 | 1,139 | 1,177 | 1,115 | 1,140 | 5,400 |
| 2021/10/07 | 1,102 | 1,139 | 1,102 | 1,139 | 2,300 |
| 2021/10/06 | 1,125 | 1,125 | 1,102 | 1,102 | 1,300 |
| 2021/10/05 | 1,117 | 1,117 | 1,102 | 1,106 | 3,100 |
| 2021/10/04 | 1,147 | 1,147 | 1,115 | 1,117 | 2,500 |
| 2021/10/01 | 1,130 | 1,130 | 1,111 | 1,122 | 5,500 |
| 2021/09/30 | 1,130 | 1,143 | 1,127 | 1,140 | 1,800 |
| 2021/09/29 | 1,132 | 1,132 | 1,126 | 1,130 | 1,700 |
| 2021/09/28 | 1,143 | 1,143 | 1,131 | 1,132 | 1,400 |
| 2021/09/27 | 1,184 | 1,184 | 1,136 | 1,145 | 8,200 |
| 2021/09/24 | 1,131 | 1,156 | 1,131 | 1,154 | 3,000 |
| 2021/09/22 | 1,127 | 1,148 | 1,126 | 1,126 | 6,100 |
| 2021/09/21 | 1,129 | 1,154 | 1,129 | 1,150 | 8,500 |
| 2021/09/17 | 1,155 | 1,185 | 1,144 | 1,166 | 4,900 |
| 2021/09/16 | 1,200 | 1,200 | 1,137 | 1,152 | 8,400 |
| 2021/09/15 | 1,210 | 1,210 | 1,171 | 1,195 | 9,500 |
| 2021/09/14 | 1,206 | 1,226 | 1,201 | 1,215 | 4,200 |
| 2021/09/13 | 1,219 | 1,230 | 1,191 | 1,206 | 12,600 |
| 2021/09/10 | 1,197 | 1,197 | 1,170 | 1,190 | 4,500 |
| 2021/09/09 | 1,220 | 1,220 | 1,157 | 1,170 | 8,900 |
| 2021/09/08 | 1,125 | 1,230 | 1,125 | 1,203 | 16,800 |
| 2021/09/07 | 1,161 | 1,189 | 1,115 | 1,134 | 11,400 |
| 2021/09/06 | 1,216 | 1,216 | 1,156 | 1,164 | 9,200 |
| 2021/09/03 | 1,110 | 1,185 | 1,084 | 1,156 | 18,100 |
| 2021/09/02 | 1,164 | 1,171 | 1,090 | 1,090 | 29,100 |
| 2021/09/01 | 1,155 | 1,375 | 1,150 | 1,163 | 106,200 |
| 2021/08/31 | 1,076 | 1,158 | 1,070 | 1,142 | 18,500 |
| 2021/08/30 | 1,068 | 1,089 | 1,054 | 1,076 | 9,700 |
| 2021/08/27 | 1,016 | 1,100 | 1,010 | 1,053 | 13,200 |
| 2021/08/26 | 1,031 | 1,031 | 1,007 | 1,017 | 4,900 |
| 2021/08/25 | 1,019 | 1,029 | 1,006 | 1,017 | 2,400 |
| 2021/08/24 | 1,003 | 1,033 | 991 | 1,020 | 10,000 |
| 2021/08/23 | 1,000 | 1,014 | 970 | 991 | 7,700 |
| 2021/08/20 | 1,045 | 1,045 | 998 | 1,004 | 13,500 |
| 2021/08/19 | 1,016 | 1,062 | 1,016 | 1,020 | 11,400 |
| 2021/08/18 | 999 | 1,049 | 962 | 1,046 | 12,500 |
| 2021/08/17 | 1,012 | 1,012 | 961 | 983 | 18,800 |
| 2021/08/16 | 1,024 | 1,070 | 997 | 1,017 | 22,500 |
| 2021/08/13 | 1,234 | 1,234 | 1,036 | 1,042 | 97,200 |
| 2021/08/12 | 1,258 | 1,290 | 1,245 | 1,256 | 8,700 |
| 2021/08/11 | 1,249 | 1,261 | 1,232 | 1,260 | 4,700 |
| 2021/08/10 | 1,200 | 1,248 | 1,195 | 1,240 | 3,600 |
| 2021/08/06 | 1,238 | 1,239 | 1,190 | 1,200 | 10,100 |
| 2021/08/05 | 1,265 | 1,265 | 1,232 | 1,232 | 9,700 |
| 2021/08/04 | 1,273 | 1,275 | 1,259 | 1,265 | 3,000 |
| 2021/08/03 | 1,287 | 1,291 | 1,270 | 1,276 | 1,900 |
| 2021/08/02 | 1,295 | 1,298 | 1,276 | 1,287 | 2,800 |
| 2021/07/30 | 1,307 | 1,310 | 1,300 | 1,300 | 3,500 |
| 2021/07/29 | 1,324 | 1,335 | 1,313 | 1,315 | 1,000 |
| 2021/07/28 | 1,360 | 1,360 | 1,305 | 1,324 | 6,400 |
| 2021/07/27 | 1,331 | 1,394 | 1,331 | 1,352 | 6,200 |
| 2021/07/26 | 1,314 | 1,324 | 1,309 | 1,319 | 3,600 |
| 2021/07/21 | 1,319 | 1,347 | 1,309 | 1,319 | 4,500 |
| 2021/07/20 | 1,315 | 1,341 | 1,303 | 1,327 | 3,900 |
| 2021/07/19 | 1,352 | 1,370 | 1,321 | 1,340 | 8,600 |
| 2021/07/16 | 1,418 | 1,418 | 1,370 | 1,371 | 9,100 |
| 2021/07/15 | 1,446 | 1,446 | 1,404 | 1,404 | 7,800 |
| 2021/07/14 | 1,454 | 1,465 | 1,425 | 1,446 | 7,000 |
| 2021/07/13 | 1,440 | 1,457 | 1,429 | 1,453 | 6,200 |
| 2021/07/12 | 1,417 | 1,459 | 1,416 | 1,442 | 5,300 |
| 2021/07/09 | 1,388 | 1,424 | 1,371 | 1,424 | 8,600 |
| 2021/07/08 | 1,434 | 1,434 | 1,388 | 1,411 | 7,300 |
| 2021/07/07 | 1,476 | 1,476 | 1,417 | 1,419 | 6,500 |
| 2021/07/06 | 1,475 | 1,475 | 1,442 | 1,446 | 3,500 |
| 2021/07/05 | 1,475 | 1,475 | 1,417 | 1,445 | 9,200 |
| 2021/07/02 | 1,399 | 1,438 | 1,387 | 1,420 | 3,900 |
| 2021/07/01 | 1,456 | 1,456 | 1,381 | 1,402 | 19,800 |
| 2021/06/30 | 1,514 | 1,515 | 1,456 | 1,463 | 16,400 |
| 2021/06/29 | 1,559 | 1,559 | 1,511 | 1,529 | 13,900 |
| 2021/06/28 | 1,502 | 1,561 | 1,502 | 1,533 | 16,900 |
| 2021/06/25 | 1,528 | 1,528 | 1,478 | 1,492 | 10,700 |
| 2021/06/24 | 1,477 | 1,522 | 1,474 | 1,506 | 13,700 |
| 2021/06/23 | 1,515 | 1,595 | 1,462 | 1,485 | 34,700 |
| 2021/06/22 | 1,560 | 1,580 | 1,482 | 1,515 | 33,900 |
| 2021/06/21 | 1,420 | 1,540 | 1,420 | 1,540 | 52,500 |
| 2021/06/18 | 1,346 | 1,466 | 1,337 | 1,450 | 39,000 |
| 2021/06/17 | 1,358 | 1,379 | 1,326 | 1,346 | 26,300 |
| 2021/06/16 | 1,410 | 1,429 | 1,343 | 1,361 | 37,900 |
| 2021/06/15 | 1,310 | 1,450 | 1,300 | 1,400 | 73,600 |
| 2021/06/14 | 1,198 | 1,260 | 1,183 | 1,255 | 28,300 |
| 2021/06/11 | 1,189 | 1,189 | 1,168 | 1,168 | 14,700 |
| 2021/06/10 | 1,181 | 1,189 | 1,161 | 1,185 | 14,600 |
| 2021/06/09 | 1,191 | 1,206 | 1,176 | 1,180 | 20,400 |
| 2021/06/08 | 1,237 | 1,243 | 1,208 | 1,212 | 17,000 |
| 2021/06/07 | 1,266 | 1,278 | 1,242 | 1,247 | 6,500 |
| 2021/06/04 | 1,256 | 1,283 | 1,256 | 1,266 | 2,200 |
| 2021/06/03 | 1,273 | 1,283 | 1,255 | 1,280 | 4,000 |
| 2021/06/02 | 1,284 | 1,285 | 1,266 | 1,273 | 3,100 |
| 2021/06/01 | 1,287 | 1,289 | 1,264 | 1,282 | 2,800 |
| 2021/05/31 | 1,275 | 1,283 | 1,268 | 1,278 | 2,600 |
| 2021/05/28 | 1,310 | 1,310 | 1,260 | 1,275 | 9,200 |
| 2021/05/27 | 1,322 | 1,330 | 1,306 | 1,308 | 5,100 |
| 2021/05/26 | 1,326 | 1,338 | 1,321 | 1,330 | 6,000 |
| 2021/05/25 | 1,330 | 1,330 | 1,293 | 1,316 | 4,800 |
| 2021/05/24 | 1,345 | 1,345 | 1,292 | 1,329 | 9,900 |
| 2021/05/21 | 1,311 | 1,332 | 1,295 | 1,315 | 6,800 |
| 2021/05/20 | 1,280 | 1,314 | 1,280 | 1,310 | 9,600 |
| 2021/05/19 | 1,265 | 1,291 | 1,236 | 1,275 | 7,800 |
| 2021/05/18 | 1,256 | 1,272 | 1,248 | 1,265 | 11,000 |
| 2021/05/17 | 1,289 | 1,299 | 1,214 | 1,256 | 38,400 |
| 2021/05/14 | 1,531 | 1,531 | 1,311 | 1,317 | 77,400 |
| 2021/05/13 | 1,472 | 1,584 | 1,440 | 1,563 | 25,900 |
| 2021/05/12 | 1,499 | 1,518 | 1,444 | 1,487 | 20,300 |
| 2021/05/11 | 1,595 | 1,595 | 1,488 | 1,501 | 20,200 |
| 2021/05/10 | 1,684 | 1,684 | 1,600 | 1,635 | 27,700 |
| 2021/05/07 | 1,559 | 1,644 | 1,555 | 1,644 | 38,500 |
| 2021/05/06 | 1,508 | 1,580 | 1,508 | 1,573 | 22,300 |
| 2021/04/30 | 1,450 | 1,537 | 1,442 | 1,468 | 33,300 |
| 2021/04/28 | 1,432 | 1,509 | 1,432 | 1,480 | 11,700 |
| 2021/04/27 | 1,435 | 1,474 | 1,426 | 1,459 | 12,600 |
| 2021/04/26 | 1,470 | 1,470 | 1,418 | 1,435 | 4,500 |
| 2021/04/23 | 1,432 | 1,458 | 1,400 | 1,440 | 16,900 |
| 2021/04/22 | 1,430 | 1,486 | 1,422 | 1,462 | 12,300 |
| 2021/04/21 | 1,459 | 1,459 | 1,420 | 1,420 | 20,100 |
| 2021/04/20 | 1,429 | 1,490 | 1,424 | 1,489 | 26,700 |
| 2021/04/19 | 1,456 | 1,500 | 1,421 | 1,489 | 39,900 |
| 2021/04/16 | 1,581 | 1,598 | 1,391 | 1,419 | 167,500 |
| 2021/04/15 | 1,325 | 1,325 | 1,316 | 1,321 | 2,900 |
| 2021/04/14 | 1,309 | 1,324 | 1,303 | 1,324 | 3,400 |
| 2021/04/13 | 1,303 | 1,314 | 1,295 | 1,304 | 3,900 |
| 2021/04/12 | 1,300 | 1,310 | 1,272 | 1,286 | 6,200 |
| 2021/04/09 | 1,285 | 1,308 | 1,278 | 1,299 | 3,600 |
| 2021/04/08 | 1,290 | 1,302 | 1,277 | 1,281 | 2,400 |
| 2021/04/07 | 1,305 | 1,315 | 1,281 | 1,290 | 5,600 |
| 2021/04/06 | 1,327 | 1,341 | 1,278 | 1,320 | 8,200 |
| 2021/04/05 | 1,325 | 1,355 | 1,323 | 1,329 | 6,100 |
| 2021/04/02 | 1,379 | 1,379 | 1,345 | 1,355 | 1,600 |
| 2021/04/01 | 1,348 | 1,379 | 1,342 | 1,350 | 3,000 |
| 2021/03/31 | 1,308 | 1,330 | 1,292 | 1,330 | 7,100 |
| 2021/03/30 | 1,331 | 1,361 | 1,301 | 1,319 | 4,800 |
| 2021/03/29 | 1,370 | 1,370 | 1,340 | 1,357 | 9,300 |
| 2021/03/26 | 1,350 | 1,371 | 1,336 | 1,360 | 7,200 |
| 2021/03/25 | 1,271 | 1,360 | 1,271 | 1,331 | 13,500 |
| 2021/03/24 | 1,369 | 1,369 | 1,264 | 1,264 | 20,600 |
| 2021/03/23 | 1,378 | 1,403 | 1,332 | 1,386 | 23,300 |
| 2021/03/22 | 1,315 | 1,370 | 1,315 | 1,368 | 22,200 |
| 2021/03/19 | 1,270 | 1,308 | 1,263 | 1,308 | 13,700 |
| 2021/03/18 | 1,264 | 1,274 | 1,253 | 1,270 | 5,600 |
| 2021/03/17 | 1,236 | 1,258 | 1,220 | 1,255 | 6,600 |
| 2021/03/16 | 1,256 | 1,258 | 1,227 | 1,236 | 4,900 |
| 2021/03/15 | 1,228 | 1,248 | 1,220 | 1,236 | 6,700 |
| 2021/03/12 | 1,210 | 1,228 | 1,204 | 1,228 | 8,300 |
| 2021/03/11 | 1,189 | 1,208 | 1,171 | 1,208 | 3,900 |
| 2021/03/10 | 1,181 | 1,195 | 1,159 | 1,187 | 6,700 |
| 2021/03/09 | 1,145 | 1,171 | 1,131 | 1,170 | 3,900 |
| 2021/03/08 | 1,179 | 1,179 | 1,143 | 1,156 | 7,600 |
| 2021/03/05 | 1,182 | 1,182 | 1,100 | 1,130 | 23,000 |
| 2021/03/04 | 1,205 | 1,209 | 1,179 | 1,199 | 13,900 |
| 2021/03/03 | 1,214 | 1,215 | 1,201 | 1,213 | 3,800 |
| 2021/03/02 | 1,258 | 1,258 | 1,190 | 1,214 | 18,800 |
| 2021/03/01 | 1,238 | 1,268 | 1,211 | 1,230 | 12,600 |
| 2021/02/26 | 1,252 | 1,262 | 1,228 | 1,246 | 7,900 |
| 2021/02/25 | 1,280 | 1,285 | 1,263 | 1,271 | 4,300 |
| 2021/02/24 | 1,304 | 1,308 | 1,250 | 1,251 | 14,300 |
| 2021/02/22 | 1,300 | 1,317 | 1,299 | 1,308 | 3,500 |
| 2021/02/19 | 1,308 | 1,330 | 1,285 | 1,295 | 13,600 |
| 2021/02/18 | 1,403 | 1,403 | 1,316 | 1,334 | 13,000 |
| 2021/02/17 | 1,335 | 1,388 | 1,334 | 1,373 | 21,100 |
| 2021/02/16 | 1,443 | 1,443 | 1,330 | 1,357 | 80,300 |
| 2021/02/15 | 1,500 | 1,530 | 1,482 | 1,513 | 58,500 |
| 2021/02/12 | 1,479 | 1,490 | 1,451 | 1,481 | 11,700 |
| 2021/02/10 | 1,409 | 1,455 | 1,396 | 1,449 | 11,700 |
| 2021/02/09 | 1,361 | 1,406 | 1,361 | 1,402 | 9,800 |
| 2021/02/08 | 1,355 | 1,380 | 1,320 | 1,370 | 10,200 |
| 2021/02/05 | 1,332 | 1,349 | 1,320 | 1,336 | 2,900 |
| 2021/02/04 | 1,331 | 1,340 | 1,313 | 1,332 | 5,900 |
| 2021/02/03 | 1,362 | 1,367 | 1,338 | 1,349 | 6,900 |
| 2021/02/02 | 1,272 | 1,333 | 1,272 | 1,333 | 7,800 |
| 2021/02/01 | 1,249 | 1,276 | 1,230 | 1,272 | 7,100 |
| 2021/01/29 | 1,282 | 1,298 | 1,234 | 1,253 | 11,600 |
| 2021/01/28 | 1,291 | 1,315 | 1,282 | 1,286 | 13,000 |
| 2021/01/27 | 1,339 | 1,359 | 1,322 | 1,330 | 5,100 |
| 2021/01/26 | 1,390 | 1,390 | 1,300 | 1,309 | 17,300 |
| 2021/01/25 | 1,363 | 1,402 | 1,363 | 1,390 | 14,900 |
| 2021/01/22 | 1,291 | 1,355 | 1,290 | 1,336 | 17,400 |
| 2021/01/21 | 1,250 | 1,291 | 1,250 | 1,290 | 10,000 |
| 2021/01/20 | 1,254 | 1,275 | 1,232 | 1,240 | 4,800 |
| 2021/01/19 | 1,257 | 1,257 | 1,235 | 1,248 | 3,800 |
| 2021/01/18 | 1,232 | 1,240 | 1,225 | 1,231 | 3,300 |
| 2021/01/15 | 1,252 | 1,257 | 1,221 | 1,242 | 11,700 |
| 2021/01/14 | 1,245 | 1,269 | 1,234 | 1,241 | 3,700 |
| 2021/01/13 | 1,261 | 1,274 | 1,225 | 1,254 | 16,400 |
| 2021/01/12 | 1,289 | 1,289 | 1,256 | 1,270 | 10,000 |
| 2021/01/08 | 1,320 | 1,320 | 1,283 | 1,298 | 23,300 |
| 2021/01/07 | 1,331 | 1,345 | 1,320 | 1,330 | 4,300 |
| 2021/01/06 | 1,345 | 1,350 | 1,310 | 1,330 | 6,800 |
| 2021/01/05 | 1,341 | 1,360 | 1,297 | 1,345 | 18,400 |
| 2021/01/04 | 1,369 | 1,371 | 1,315 | 1,368 | 14,800 |