インフロニア・ホールディングス(5076)の株価時系列情報
インフロニア・ホールディングス(5076)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,009 | 1,014 | 1,001 | 1,001 | 360,200 |
| 2022/12/29 | 1,017 | 1,017 | 1,003 | 1,011 | 484,100 |
| 2022/12/28 | 1,020 | 1,023 | 1,014 | 1,022 | 387,400 |
| 2022/12/27 | 1,020 | 1,021 | 1,014 | 1,018 | 377,100 |
| 2022/12/26 | 1,016 | 1,019 | 1,012 | 1,015 | 221,700 |
| 2022/12/23 | 1,014 | 1,019 | 1,009 | 1,018 | 398,600 |
| 2022/12/22 | 1,010 | 1,020 | 1,008 | 1,020 | 420,900 |
| 2022/12/21 | 1,017 | 1,022 | 1,010 | 1,010 | 761,400 |
| 2022/12/20 | 1,013 | 1,019 | 1,003 | 1,009 | 612,400 |
| 2022/12/19 | 1,015 | 1,017 | 1,010 | 1,013 | 393,400 |
| 2022/12/16 | 1,022 | 1,022 | 1,015 | 1,019 | 749,900 |
| 2022/12/15 | 1,030 | 1,033 | 1,026 | 1,027 | 303,600 |
| 2022/12/14 | 1,039 | 1,046 | 1,036 | 1,037 | 621,200 |
| 2022/12/13 | 1,031 | 1,037 | 1,030 | 1,034 | 557,700 |
| 2022/12/12 | 1,024 | 1,030 | 1,023 | 1,026 | 374,600 |
| 2022/12/09 | 1,015 | 1,026 | 1,015 | 1,021 | 700,500 |
| 2022/12/08 | 1,015 | 1,021 | 1,010 | 1,018 | 649,600 |
| 2022/12/07 | 1,008 | 1,019 | 1,008 | 1,012 | 653,900 |
| 2022/12/06 | 1,014 | 1,017 | 1,009 | 1,012 | 463,200 |
| 2022/12/05 | 1,015 | 1,017 | 1,006 | 1,015 | 647,200 |
| 2022/12/02 | 1,020 | 1,024 | 1,012 | 1,020 | 688,800 |
| 2022/12/01 | 1,031 | 1,033 | 1,020 | 1,024 | 635,200 |
| 2022/11/30 | 1,035 | 1,037 | 1,028 | 1,030 | 881,500 |
| 2022/11/29 | 1,051 | 1,055 | 1,035 | 1,038 | 838,000 |
| 2022/11/28 | 1,070 | 1,075 | 1,056 | 1,059 | 692,100 |
| 2022/11/25 | 1,060 | 1,062 | 1,051 | 1,062 | 481,300 |
| 2022/11/24 | 1,060 | 1,064 | 1,052 | 1,063 | 593,000 |
| 2022/11/22 | 1,047 | 1,060 | 1,043 | 1,060 | 1,008,900 |
| 2022/11/21 | 1,023 | 1,051 | 1,023 | 1,045 | 1,559,100 |
| 2022/11/18 | 1,011 | 1,020 | 1,010 | 1,016 | 508,000 |
| 2022/11/17 | 1,010 | 1,020 | 1,010 | 1,019 | 362,900 |
| 2022/11/16 | 990 | 1,011 | 987 | 1,008 | 643,500 |
| 2022/11/15 | 984 | 995 | 983 | 992 | 592,900 |
| 2022/11/14 | 1,001 | 1,002 | 975 | 980 | 1,283,800 |
| 2022/11/11 | 1,018 | 1,023 | 996 | 1,011 | 1,180,800 |
| 2022/11/10 | 1,011 | 1,013 | 999 | 1,004 | 1,008,900 |
| 2022/11/09 | 1,010 | 1,017 | 1,004 | 1,015 | 1,054,000 |
| 2022/11/08 | 1,022 | 1,022 | 1,014 | 1,014 | 560,600 |
| 2022/11/07 | 1,029 | 1,029 | 1,016 | 1,019 | 446,100 |
| 2022/11/04 | 1,013 | 1,021 | 1,013 | 1,020 | 565,900 |
| 2022/11/02 | 1,015 | 1,019 | 1,012 | 1,014 | 386,100 |
| 2022/11/01 | 1,033 | 1,035 | 1,014 | 1,017 | 415,100 |
| 2022/10/31 | 1,026 | 1,032 | 1,024 | 1,032 | 817,900 |
| 2022/10/28 | 1,005 | 1,018 | 1,001 | 1,018 | 4,715,900 |
| 2022/10/27 | 1,018 | 1,019 | 1,012 | 1,016 | 706,800 |
| 2022/10/26 | 1,025 | 1,029 | 1,020 | 1,023 | 960,200 |
| 2022/10/25 | 1,022 | 1,034 | 1,015 | 1,029 | 854,000 |
| 2022/10/24 | 1,023 | 1,027 | 1,010 | 1,011 | 592,600 |
| 2022/10/21 | 1,016 | 1,027 | 1,014 | 1,016 | 846,800 |
| 2022/10/20 | 1,012 | 1,023 | 1,012 | 1,020 | 998,700 |
| 2022/10/19 | 1,005 | 1,016 | 1,002 | 1,012 | 454,000 |
| 2022/10/18 | 1,005 | 1,012 | 987 | 1,008 | 767,000 |
| 2022/10/17 | 1,000 | 1,004 | 992 | 995 | 561,700 |
| 2022/10/14 | 1,014 | 1,024 | 1,005 | 1,011 | 566,500 |
| 2022/10/13 | 1,001 | 1,005 | 997 | 1,001 | 616,000 |
| 2022/10/12 | 1,011 | 1,012 | 1,000 | 1,004 | 769,500 |
| 2022/10/11 | 1,006 | 1,023 | 1,005 | 1,011 | 867,800 |
| 2022/10/07 | 1,023 | 1,026 | 1,017 | 1,025 | 439,600 |
| 2022/10/06 | 1,034 | 1,042 | 1,031 | 1,031 | 549,300 |
| 2022/10/05 | 1,041 | 1,042 | 1,029 | 1,034 | 729,000 |
| 2022/10/04 | 1,016 | 1,032 | 1,012 | 1,030 | 911,200 |
| 2022/10/03 | 984 | 998 | 981 | 996 | 617,500 |
| 2022/09/30 | 987 | 994 | 976 | 984 | 616,500 |
| 2022/09/29 | 982 | 995 | 979 | 995 | 654,700 |
| 2022/09/28 | 963 | 973 | 955 | 972 | 779,000 |
| 2022/09/27 | 968 | 979 | 959 | 964 | 849,800 |
| 2022/09/26 | 985 | 986 | 956 | 962 | 977,100 |
| 2022/09/22 | 1,006 | 1,007 | 995 | 998 | 807,900 |
| 2022/09/21 | 1,023 | 1,025 | 1,012 | 1,012 | 847,300 |
| 2022/09/20 | 1,011 | 1,023 | 1,003 | 1,019 | 614,600 |
| 2022/09/16 | 1,005 | 1,011 | 1,001 | 1,001 | 1,251,600 |
| 2022/09/15 | 1,001 | 1,009 | 998 | 1,009 | 569,000 |
| 2022/09/14 | 1,002 | 1,005 | 998 | 1,001 | 697,600 |
| 2022/09/13 | 1,026 | 1,028 | 1,009 | 1,023 | 486,900 |
| 2022/09/12 | 1,031 | 1,031 | 1,018 | 1,018 | 581,900 |
| 2022/09/09 | 1,020 | 1,033 | 1,019 | 1,031 | 713,200 |
| 2022/09/08 | 1,018 | 1,029 | 1,013 | 1,025 | 590,600 |
| 2022/09/07 | 1,020 | 1,020 | 1,005 | 1,011 | 622,300 |
| 2022/09/06 | 1,032 | 1,040 | 1,025 | 1,025 | 805,800 |
| 2022/09/05 | 1,020 | 1,028 | 1,011 | 1,022 | 529,100 |
| 2022/09/02 | 1,010 | 1,025 | 1,005 | 1,020 | 941,900 |
| 2022/09/01 | 992 | 1,020 | 991 | 1,010 | 1,007,700 |
| 2022/08/31 | 989 | 1,000 | 983 | 997 | 1,056,500 |
| 2022/08/30 | 996 | 1,001 | 991 | 1,000 | 360,700 |
| 2022/08/29 | 1,000 | 1,004 | 993 | 996 | 641,400 |
| 2022/08/26 | 1,028 | 1,029 | 1,013 | 1,017 | 501,000 |
| 2022/08/25 | 1,020 | 1,033 | 1,015 | 1,029 | 968,400 |
| 2022/08/24 | 1,004 | 1,009 | 1,000 | 1,006 | 521,800 |
| 2022/08/23 | 997 | 1,003 | 991 | 998 | 514,300 |
| 2022/08/22 | 993 | 1,006 | 990 | 1,005 | 410,800 |
| 2022/08/19 | 1,006 | 1,008 | 998 | 1,001 | 338,900 |
| 2022/08/18 | 1,001 | 1,008 | 997 | 1,000 | 450,300 |
| 2022/08/17 | 1,007 | 1,009 | 999 | 1,008 | 652,000 |
| 2022/08/16 | 983 | 1,007 | 982 | 1,001 | 824,600 |
| 2022/08/15 | 992 | 1,000 | 982 | 994 | 423,500 |
| 2022/08/12 | 968 | 1,022 | 967 | 993 | 1,307,400 |
| 2022/08/10 | 924 | 973 | 918 | 967 | 1,567,300 |
| 2022/08/09 | 927 | 933 | 915 | 916 | 970,200 |
| 2022/08/08 | 932 | 936 | 927 | 930 | 600,300 |
| 2022/08/05 | 916 | 939 | 913 | 933 | 669,700 |
| 2022/08/04 | 930 | 934 | 920 | 924 | 1,033,700 |
| 2022/08/03 | 938 | 942 | 927 | 929 | 873,500 |
| 2022/08/02 | 960 | 962 | 945 | 946 | 469,400 |
| 2022/08/01 | 973 | 974 | 962 | 973 | 527,100 |
| 2022/07/29 | 989 | 990 | 973 | 976 | 592,100 |
| 2022/07/28 | 992 | 992 | 973 | 985 | 542,400 |
| 2022/07/27 | 989 | 990 | 972 | 984 | 345,200 |
| 2022/07/26 | 981 | 1,000 | 981 | 988 | 545,400 |
| 2022/07/25 | 982 | 990 | 976 | 983 | 552,100 |
| 2022/07/22 | 974 | 985 | 967 | 982 | 686,900 |
| 2022/07/21 | 964 | 968 | 958 | 966 | 383,400 |
| 2022/07/20 | 947 | 967 | 939 | 965 | 747,600 |
| 2022/07/19 | 932 | 938 | 924 | 932 | 349,300 |
| 2022/07/15 | 928 | 930 | 921 | 922 | 467,400 |
| 2022/07/14 | 925 | 934 | 920 | 929 | 372,500 |
| 2022/07/13 | 938 | 939 | 927 | 928 | 372,800 |
| 2022/07/12 | 959 | 959 | 930 | 930 | 419,500 |
| 2022/07/11 | 954 | 957 | 945 | 953 | 574,200 |
| 2022/07/08 | 944 | 952 | 937 | 940 | 612,600 |
| 2022/07/07 | 942 | 944 | 928 | 937 | 600,100 |
| 2022/07/06 | 934 | 938 | 923 | 928 | 434,800 |
| 2022/07/05 | 956 | 956 | 936 | 945 | 899,900 |
| 2022/07/04 | 946 | 949 | 931 | 941 | 415,500 |
| 2022/07/01 | 955 | 966 | 928 | 930 | 699,300 |
| 2022/06/30 | 956 | 971 | 946 | 965 | 1,020,600 |
| 2022/06/29 | 947 | 956 | 934 | 941 | 3,359,600 |
| 2022/06/28 | 946 | 962 | 934 | 962 | 840,100 |
| 2022/06/27 | 946 | 948 | 929 | 933 | 546,500 |
| 2022/06/24 | 940 | 942 | 925 | 939 | 429,500 |
| 2022/06/23 | 936 | 955 | 935 | 941 | 896,600 |
| 2022/06/22 | 924 | 931 | 910 | 926 | 892,200 |
| 2022/06/21 | 903 | 926 | 903 | 919 | 632,000 |
| 2022/06/20 | 913 | 918 | 896 | 896 | 605,100 |
| 2022/06/17 | 905 | 915 | 892 | 913 | 1,446,100 |
| 2022/06/16 | 924 | 930 | 910 | 911 | 547,400 |
| 2022/06/15 | 920 | 927 | 909 | 910 | 734,400 |
| 2022/06/14 | 915 | 923 | 913 | 920 | 630,900 |
| 2022/06/13 | 919 | 935 | 919 | 923 | 643,900 |
| 2022/06/10 | 921 | 936 | 920 | 927 | 777,600 |
| 2022/06/09 | 925 | 938 | 923 | 929 | 563,000 |
| 2022/06/08 | 932 | 953 | 931 | 938 | 678,500 |
| 2022/06/07 | 923 | 933 | 917 | 928 | 657,900 |
| 2022/06/06 | 921 | 922 | 911 | 915 | 615,300 |
| 2022/06/03 | 939 | 939 | 919 | 925 | 522,100 |
| 2022/06/02 | 946 | 948 | 925 | 928 | 484,300 |
| 2022/06/01 | 936 | 956 | 936 | 949 | 816,900 |
| 2022/05/31 | 933 | 949 | 931 | 932 | 1,789,900 |
| 2022/05/30 | 926 | 951 | 919 | 945 | 1,692,200 |
| 2022/05/27 | 910 | 917 | 906 | 913 | 400,900 |
| 2022/05/26 | 910 | 918 | 901 | 901 | 463,100 |
| 2022/05/25 | 908 | 913 | 899 | 906 | 401,000 |
| 2022/05/24 | 923 | 929 | 908 | 908 | 556,200 |
| 2022/05/23 | 943 | 943 | 920 | 926 | 629,900 |
| 2022/05/20 | 930 | 942 | 927 | 935 | 492,600 |
| 2022/05/19 | 917 | 938 | 907 | 931 | 671,500 |
| 2022/05/18 | 953 | 956 | 938 | 940 | 880,100 |
| 2022/05/17 | 963 | 968 | 958 | 959 | 676,300 |
| 2022/05/16 | 983 | 987 | 962 | 963 | 610,000 |
| 2022/05/13 | 938 | 990 | 938 | 988 | 1,075,600 |
| 2022/05/12 | 933 | 947 | 933 | 936 | 634,700 |
| 2022/05/11 | 951 | 957 | 944 | 951 | 672,800 |
| 2022/05/10 | 950 | 970 | 943 | 965 | 479,300 |
| 2022/05/09 | 958 | 966 | 952 | 955 | 418,300 |
| 2022/05/06 | 962 | 970 | 956 | 964 | 474,900 |
| 2022/05/02 | 946 | 969 | 940 | 961 | 802,200 |
| 2022/04/28 | 925 | 949 | 924 | 949 | 764,300 |
| 2022/04/27 | 933 | 942 | 925 | 926 | 1,618,500 |
| 2022/04/26 | 940 | 956 | 939 | 945 | 647,100 |
| 2022/04/25 | 946 | 953 | 941 | 946 | 433,200 |
| 2022/04/22 | 958 | 968 | 954 | 966 | 489,100 |
| 2022/04/21 | 976 | 979 | 962 | 966 | 391,400 |
| 2022/04/20 | 970 | 975 | 962 | 964 | 553,800 |
| 2022/04/19 | 971 | 974 | 962 | 965 | 415,400 |
| 2022/04/18 | 957 | 964 | 951 | 958 | 458,800 |
| 2022/04/15 | 961 | 970 | 954 | 961 | 438,200 |
| 2022/04/14 | 972 | 972 | 958 | 960 | 731,100 |
| 2022/04/13 | 962 | 987 | 962 | 982 | 1,072,800 |
| 2022/04/12 | 970 | 983 | 956 | 962 | 1,037,500 |
| 2022/04/11 | 959 | 972 | 957 | 969 | 1,154,600 |
| 2022/04/08 | 983 | 984 | 944 | 957 | 1,846,700 |
| 2022/04/07 | 998 | 1,001 | 983 | 989 | 898,200 |
| 2022/04/06 | 1,030 | 1,035 | 1,016 | 1,019 | 962,900 |
| 2022/04/05 | 1,046 | 1,050 | 1,030 | 1,034 | 1,007,800 |
| 2022/04/04 | 1,052 | 1,060 | 1,037 | 1,041 | 845,700 |
| 2022/04/01 | 1,035 | 1,059 | 1,029 | 1,055 | 740,900 |
| 2022/03/31 | 1,042 | 1,062 | 1,037 | 1,042 | 1,008,600 |
| 2022/03/30 | 1,079 | 1,080 | 1,035 | 1,042 | 917,800 |
| 2022/03/29 | 1,108 | 1,118 | 1,096 | 1,116 | 957,500 |
| 2022/03/28 | 1,120 | 1,121 | 1,097 | 1,099 | 542,000 |
| 2022/03/25 | 1,128 | 1,130 | 1,105 | 1,115 | 684,200 |
| 2022/03/24 | 1,161 | 1,163 | 1,117 | 1,122 | 1,464,200 |
| 2022/03/23 | 1,156 | 1,171 | 1,148 | 1,167 | 1,864,200 |
| 2022/03/22 | 1,123 | 1,148 | 1,117 | 1,146 | 2,035,800 |
| 2022/03/18 | 1,094 | 1,120 | 1,085 | 1,114 | 2,562,000 |
| 2022/03/17 | 1,082 | 1,111 | 1,081 | 1,108 | 2,106,800 |
| 2022/03/16 | 1,081 | 1,087 | 1,066 | 1,076 | 2,358,400 |
| 2022/03/15 | 1,056 | 1,080 | 1,056 | 1,075 | 1,480,900 |
| 2022/03/14 | 1,068 | 1,084 | 1,062 | 1,070 | 1,504,500 |
| 2022/03/11 | 1,085 | 1,089 | 1,053 | 1,069 | 2,088,500 |
| 2022/03/10 | 1,049 | 1,086 | 1,049 | 1,085 | 1,839,200 |
| 2022/03/09 | 1,047 | 1,062 | 1,045 | 1,049 | 1,855,100 |
| 2022/03/08 | 1,049 | 1,063 | 1,044 | 1,048 | 2,416,200 |
| 2022/03/07 | 1,032 | 1,049 | 1,017 | 1,031 | 1,571,700 |
| 2022/03/04 | 1,043 | 1,053 | 1,033 | 1,048 | 1,307,000 |
| 2022/03/03 | 1,032 | 1,055 | 1,029 | 1,046 | 1,151,500 |
| 2022/03/02 | 1,004 | 1,035 | 1,003 | 1,030 | 1,212,800 |
| 2022/03/01 | 1,021 | 1,036 | 1,020 | 1,025 | 958,400 |
| 2022/02/28 | 1,013 | 1,025 | 1,013 | 1,020 | 1,107,600 |
| 2022/02/25 | 1,000 | 1,024 | 998 | 1,020 | 1,239,000 |
| 2022/02/24 | 1,006 | 1,027 | 1,003 | 1,018 | 1,272,600 |
| 2022/02/22 | 1,035 | 1,044 | 1,016 | 1,026 | 762,200 |
| 2022/02/21 | 1,034 | 1,060 | 1,033 | 1,060 | 590,700 |
| 2022/02/18 | 1,045 | 1,054 | 1,041 | 1,042 | 665,500 |
| 2022/02/17 | 1,046 | 1,065 | 1,046 | 1,061 | 662,000 |
| 2022/02/16 | 1,046 | 1,057 | 1,042 | 1,054 | 847,600 |
| 2022/02/15 | 1,075 | 1,079 | 1,052 | 1,057 | 715,200 |
| 2022/02/14 | 1,054 | 1,065 | 1,034 | 1,058 | 933,600 |
| 2022/02/10 | 1,055 | 1,061 | 1,049 | 1,056 | 585,200 |
| 2022/02/09 | 1,062 | 1,064 | 1,050 | 1,052 | 558,600 |
| 2022/02/08 | 1,054 | 1,062 | 1,053 | 1,056 | 503,500 |
| 2022/02/07 | 1,053 | 1,058 | 1,047 | 1,054 | 511,600 |
| 2022/02/04 | 1,059 | 1,063 | 1,046 | 1,058 | 500,000 |
| 2022/02/03 | 1,048 | 1,060 | 1,046 | 1,059 | 597,100 |
| 2022/02/02 | 1,046 | 1,059 | 1,044 | 1,055 | 560,800 |
| 2022/02/01 | 1,051 | 1,060 | 1,044 | 1,048 | 609,900 |
| 2022/01/31 | 1,056 | 1,063 | 1,049 | 1,053 | 696,500 |
| 2022/01/28 | 1,054 | 1,071 | 1,050 | 1,062 | 727,600 |
| 2022/01/27 | 1,071 | 1,079 | 1,043 | 1,048 | 869,000 |
| 2022/01/26 | 1,070 | 1,082 | 1,069 | 1,070 | 607,000 |
| 2022/01/25 | 1,078 | 1,083 | 1,055 | 1,068 | 768,100 |
| 2022/01/24 | 1,071 | 1,083 | 1,071 | 1,077 | 567,100 |
| 2022/01/21 | 1,070 | 1,074 | 1,060 | 1,071 | 390,200 |
| 2022/01/20 | 1,055 | 1,081 | 1,055 | 1,074 | 722,900 |
| 2022/01/19 | 1,060 | 1,084 | 1,053 | 1,058 | 862,000 |
| 2022/01/18 | 1,105 | 1,113 | 1,075 | 1,082 | 977,900 |
| 2022/01/17 | 1,109 | 1,125 | 1,106 | 1,114 | 666,500 |
| 2022/01/14 | 1,112 | 1,117 | 1,098 | 1,109 | 799,300 |
| 2022/01/13 | 1,091 | 1,117 | 1,086 | 1,110 | 1,200,900 |
| 2022/01/12 | 1,063 | 1,094 | 1,063 | 1,092 | 1,032,200 |
| 2022/01/11 | 1,071 | 1,081 | 1,061 | 1,077 | 743,500 |
| 2022/01/07 | 1,073 | 1,080 | 1,061 | 1,070 | 697,800 |
| 2022/01/06 | 1,074 | 1,080 | 1,064 | 1,069 | 849,000 |
| 2022/01/05 | 1,072 | 1,082 | 1,069 | 1,077 | 1,031,200 |
| 2022/01/04 | 1,056 | 1,066 | 1,046 | 1,066 | 666,500 |