2492 (株)インフォマートの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	141,008	142,000	140,800	142,000	48	22.19
2011-12-29	140,496	141,504	140,000	141,008	41	22.03
2011-12-28	142,608	144,496	142,608	143,504	86	22.42
2011-12-27	149,008	149,008	147,408	148,896	41	23.27
2011-12-26	149,600	149,600	147,200	149,504	60	23.36
2011-12-22	146,400	149,504	146,000	149,504	69	23.36
2011-12-21	146,496	148,800	146,304	147,008	39	22.97
2011-12-20	142,000	147,104	142,000	145,104	147	22.67
2011-12-19	146,896	148,896	143,808	148,000	148	23.13
2011-12-16	150,304	152,496	145,104	148,896	106	23.27
2011-12-15	150,208	151,504	149,808	151,008	61	23.60
2011-12-14	152,800	152,800	151,504	151,504	39	23.67
2011-12-13	150,496	152,704	150,496	152,704	30	23.86
2011-12-12	154,000	154,000	152,000	152,896	31	23.89
2011-12-09	151,808	151,808	149,504	150,000	168	23.44
2011-12-08	153,008	154,000	152,208	154,000	8	24.06
2011-12-07	155,408	155,408	153,008	154,000	42	24.06
2011-12-06	157,600	157,600	154,800	155,408	52	24.28
2011-12-05	155,008	157,904	153,104	157,600	100	24.63
2011-12-02	151,904	153,008	151,200	153,008	34	23.91
2011-12-01	151,008	153,904	148,496	151,904	147	23.74
2011-11-30	152,896	152,896	145,600	148,000	77	23.13
2011-11-29	149,104	152,000	149,104	150,000	170	23.44
2011-11-28	149,008	155,008	149,008	151,008	233	23.60
2011-11-25	147,008	150,000	147,008	149,008	153	23.28
2011-11-24	142,000	147,504	142,000	146,000	68	22.81
2011-11-22	142,496	145,008	142,496	143,296	46	22.39
2011-11-21	142,000	145,008	141,904	145,008	48	22.66
2011-11-18	147,008	147,504	144,496	144,496	39	22.58
2011-11-17	140,000	149,200	140,000	148,496	95	23.20
2011-11-16	145,008	145,200	140,496	141,696	64	22.14
2011-11-15	150,000	150,800	147,696	147,696	90	23.08
2011-11-14	148,000	149,696	146,304	146,304	131	22.86
2011-11-11	141,008	144,000	140,400	144,000	144	22.50
2011-11-10	135,008	138,704	135,008	137,008	101	21.41
2011-11-09	137,504	139,904	137,008	138,000	25	21.56
2011-11-08	138,304	139,008	137,008	137,008	50	21.41
2011-11-07	138,800	139,504	138,000	139,008	20	21.72
2011-11-04	140,096	141,008	137,696	139,504	57	21.80
2011-11-02	138,000	141,008	137,808	140,000	80	21.88
2011-11-01	141,408	142,000	141,008	141,008	62	22.03
2011-10-31	142,896	146,000	142,608	144,400	55	22.56
2011-10-28	142,208	143,008	140,800	142,208	93	22.22
2011-10-27	138,000	141,504	137,504	141,008	40	22.03
2011-10-26	140,896	140,896	137,008	138,304	88	21.61
2011-10-25	141,504	142,208	138,896	141,408	102	22.10
2011-10-24	142,304	142,608	141,600	142,208	34	22.22
2011-10-21	144,400	144,400	142,000	142,304	61	22.24
2011-10-20	143,808	146,496	143,808	144,496	42	22.58
2011-10-19	143,696	146,704	143,008	146,704	50	22.92
2011-10-18	145,008	146,208	143,504	143,696	95	22.45
2011-10-17	150,800	151,008	147,008	147,104	59	22.99
2011-10-14	150,000	151,008	149,104	150,000	60	23.44
2011-10-13	149,408	150,000	149,008	150,000	65	23.44
2011-10-12	146,096	149,904	146,000	148,496	88	23.20
2011-10-11	147,008	148,496	146,000	146,096	117	22.83
2011-10-07	143,104	145,504	143,104	144,000	43	22.50
2011-10-06	143,200	144,208	140,608	142,704	56	22.30
2011-10-05	143,104	143,104	139,008	141,504	73	22.11
2011-10-04	144,000	144,000	139,008	143,104	145	22.36
2011-10-03	147,600	149,008	146,000	147,008	61	22.97
2011-09-30	152,208	156,800	149,008	149,504	98	23.36
2011-09-29	150,800	153,008	147,296	152,000	89	23.75
2011-09-28	157,696	158,000	149,008	150,496	96	23.52
2011-09-27	156,208	158,000	152,000	155,696	115	24.33
2011-09-26	164,496	165,008	151,008	155,008	143	24.22
2011-09-22	167,008	169,008	165,008	166,896	46	26.08
2011-09-21	168,000	170,496	168,000	169,504	21	26.49
2011-09-20	171,008	171,008	169,008	170,496	27	26.64
2011-09-16	169,504	171,504	169,504	171,408	22	26.78
2011-09-15	170,000	173,008	170,000	170,896	26	26.70
2011-09-14	171,008	173,008	167,008	171,008	75	26.72
2011-09-13	175,008	175,296	171,008	172,704	98	26.99
2011-09-12	173,008	175,008	170,000	173,504	131	27.11
2011-09-09	167,904	177,008	165,296	177,008	195	27.66
2011-09-08	160,496	167,104	160,496	167,008	85	26.10
2011-09-07	159,104	163,200	159,008	160,800	44	25.13
2011-09-06	159,904	162,000	159,904	161,904	47	25.30
2011-09-05	166,496	166,496	161,296	161,296	33	25.20
2011-09-02	167,008	169,504	165,008	167,008	50	26.10
2011-09-01	167,008	169,008	165,008	169,008	49	26.41
2011-08-31	163,008	167,104	163,008	166,000	115	25.94
2011-08-30	163,008	163,008	161,904	161,904	42	25.30
2011-08-29	160,000	163,008	159,008	163,008	43	25.47
2011-08-26	160,000	160,096	158,608	160,000	55	25
2011-08-25	159,504	160,000	158,000	160,000	14	25
2011-08-24	162,896	163,008	158,496	159,504	69	24.92
2011-08-23	163,008	163,008	159,008	160,000	59	25
2011-08-22	161,008	164,800	160,000	164,000	35	25.63
2011-08-19	162,800	166,800	162,800	164,000	89	25.63
2011-08-18	164,800	167,408	164,800	167,408	113	26.16
2011-08-17	162,896	164,896	160,000	164,800	37	25.75
2011-08-16	159,904	163,008	159,008	163,008	44	25.47
2011-08-15	154,096	156,000	154,096	155,008	19	24.22
2011-08-12	154,000	158,000	154,000	154,096	18	24.08
2011-08-11	155,008	155,008	153,296	154,000	11	24.06
2011-08-10	155,008	155,200	155,008	155,008	13	24.22
2011-08-09	145,008	153,504	144,400	153,504	169	23.99
2011-08-08	149,008	157,008	149,008	153,504	86	23.99
2011-08-05	151,008	158,000	150,608	157,008	128	24.53
2011-08-04	159,008	160,000	157,008	159,808	39	24.97
2011-08-03	155,200	158,096	155,008	157,008	50	24.53
2011-08-02	152,496	159,296	149,904	159,104	125	24.86
2011-08-01	155,008	156,000	148,496	153,104	355	23.92
2011-07-29	155,008	165,008	153,296	165,008	138	25.78
2011-07-28	158,496	159,504	156,000	158,000	133	24.69
2011-07-27	164,000	164,000	160,000	160,096	70	25.02
2011-07-26	163,104	165,008	162,000	164,000	65	25.63
2011-07-25	162,608	165,008	162,608	164,304	107	25.67
2011-07-22	167,200	167,696	161,008	161,008	245	25.16
2011-07-21	171,008	172,496	169,008	170,496	61	26.64
2011-07-20	170,800	172,000	167,008	171,008	107	26.72
2011-07-19	170,608	178,496	170,496	170,496	464	26.64
2011-07-15	171,008	171,008	169,104	170,496	258	26.64
2011-07-14	170,000	173,008	167,008	170,496	187	26.64
2011-07-13	168,608	170,000	166,496	168,496	82	26.33
2011-07-12	168,000	170,000	165,504	169,904	80	26.55
2011-07-11	168,000	170,000	165,104	169,904	146	26.55
2011-07-08	166,000	169,696	164,000	169,008	209	26.41
2011-07-07	159,008	165,008	155,008	165,008	110	25.78
2011-07-06	162,704	162,704	155,104	158,800	55	24.81
2011-07-05	163,696	167,008	161,696	162,704	155	25.42
2011-07-04	173,008	177,008	167,696	167,696	375	26.20
2011-07-01	162,000	173,408	160,000	171,008	647	26.72
2011-06-30	161,504	161,504	156,000	158,000	108	24.69
2011-06-29	150,000	161,696	150,000	161,696	279	25.27
2011-06-28	141,696	149,904	141,696	149,504	138	23.36
2011-06-27	152,000	162,000	146,000	146,400	397	22.88
2011-06-24	141,904	151,808	138,608	151,808	541	23.72
2011-06-23	140,896	142,496	138,496	141,104	127	22.05
2011-06-22	134,496	141,504	134,496	141,408	214	22.10
2011-06-21	136,096	137,008	134,496	134,496	33	21.02
2011-06-20	137,504	137,696	136,000	136,496	23	21.33
2011-06-17	135,504	137,008	135,104	137,008	32	21.41
2011-06-16	136,400	136,400	134,496	136,304	13	21.30
2011-06-15	134,304	136,704	134,304	136,704	40	21.36
2011-06-14	133,408	135,504	133,008	133,504	35	20.86
2011-06-13	134,704	134,800	133,296	133,296	62	20.83
2011-06-10	133,504	135,008	132,496	133,504	42	20.86
2011-06-09	133,600	133,600	132,800	133,600	43	20.88
2011-06-08	133,296	133,600	132,400	133,600	29	20.88
2011-06-07	136,000	136,000	135,008	135,104	12	21.11
2011-06-06	137,008	137,504	137,008	137,008	6	21.41
2011-06-03	137,696	137,696	135,200	137,008	18	21.41
2011-06-02	137,008	137,904	135,008	137,696	84	21.52
2011-06-01	137,504	138,896	136,096	137,200	86	21.44
2011-05-31	134,704	137,504	133,296	137,504	82	21.49
2011-05-30	133,808	134,208	132,000	133,504	47	20.86
2011-05-27	130,000	133,904	129,296	133,504	146	20.86
2011-05-26	129,504	130,800	129,408	130,000	24	20.31
2011-05-25	130,000	130,000	129,296	129,296	16	20.20
2011-05-24	129,600	130,000	129,296	129,696	16	20.27
2011-05-23	129,808	130,496	129,808	130,000	15	20.31
2011-05-20	130,000	131,296	129,296	129,600	28	20.25
2011-05-19	130,096	131,296	130,096	131,200	10	20.50
2011-05-18	130,000	131,104	129,808	130,096	36	20.33
2011-05-17	130,000	131,008	130,000	131,008	13	20.47
2011-05-16	130,000	131,008	129,008	130,000	33	20.31
2011-05-13	131,504	131,504	129,600	129,696	35	20.27
2011-05-12	131,600	131,808	129,104	131,504	33	20.55
2011-05-11	132,000	132,896	131,600	131,600	16	20.56
2011-05-10	132,000	132,800	131,504	131,504	32	20.55
2011-05-09	133,008	133,904	131,104	132,000	43	20.63
2011-05-06	134,704	134,704	131,808	133,008	45	20.78
2011-05-02	135,008	137,008	133,008	137,008	77	21.41
2011-04-28	128,000	135,008	127,200	135,008	62	21.10
2011-04-27	127,408	128,896	127,104	127,504	57	19.92
2011-04-26	127,200	128,000	127,104	127,408	18	19.91
2011-04-25	128,000	129,008	127,200	127,296	117	19.89
2011-04-22	128,000	130,496	128,000	130,400	36	20.38
2011-04-21	128,000	128,400	127,504	128,208	30	20.03
2011-04-20	128,000	128,400	126,400	128,000	37	20
2011-04-19	130,000	130,608	127,008	127,504	63	19.92
2011-04-18	130,000	131,408	128,800	129,504	59	20.24
2011-04-15	128,400	132,800	128,000	130,000	49	20.31
2011-04-14	130,208	130,208	125,104	130,000	114	20.31
2011-04-13	126,800	130,896	126,800	130,896	75	20.45
2011-04-12	131,104	131,104	128,608	129,808	274	20.28
2011-04-11	134,896	135,600	130,096	135,504	120	21.17
2011-04-08	127,104	135,104	127,104	135,104	48	21.11
2011-04-07	131,104	132,000	127,008	130,000	107	20.31
2011-04-06	131,504	133,008	130,496	131,008	105	20.47
2011-04-05	135,600	136,000	132,096	133,008	71	20.78
2011-04-04	138,000	139,008	136,896	137,008	14	21.41
2011-04-01	143,408	143,504	137,104	138,000	130	21.56
2011-03-31	141,008	143,104	139,808	143,104	246	22.36
2011-03-30	129,808	141,008	129,808	141,008	339	22.03
2011-03-29	130,608	130,608	126,096	128,496	85	20.08
2011-03-28	129,200	130,896	128,608	130,896	100	20.45
2011-03-25	136,096	138,608	133,008	134,000	360	20.94
2011-03-24	132,000	134,496	131,296	133,696	181	20.89
2011-03-23	124,496	133,904	124,496	129,504	232	20.24
2011-03-22	120,000	134,896	118,096	129,008	360	20.16
2011-03-18	109,008	117,008	109,008	114,000	343	17.81
2011-03-17	94,704	111,008	94,208	108,496	442	16.95
2011-03-16	109,904	115,808	101,200	109,696	493	17.14
2011-03-15	107,008	116,000	91,504	116,000	947	18.13
2011-03-14	101,504	117,504	101,504	110,000	859	17.19
2011-03-11	131,008	132,896	129,808	131,504	213	20.55
2011-03-10	135,408	136,800	131,008	131,904	406	20.61
2011-03-09	137,008	137,296	135,296	136,000	65	21.25
2011-03-08	135,008	137,600	135,008	135,296	77	21.14
2011-03-07	136,000	138,496	135,600	136,000	111	21.25
2011-03-04	132,496	137,200	131,600	137,008	416	21.41
2011-03-03	132,000	133,008	131,408	132,496	170	20.70
2011-03-02	132,496	132,496	131,200	131,504	243	20.55
2011-03-01	133,504	134,896	132,400	133,008	305	20.78
2011-02-28	133,808	134,496	132,704	134,000	46	20.94
2011-02-25	132,304	133,808	132,000	133,200	35	20.81
2011-02-24	136,496	136,896	131,504	131,696	138	20.58
2011-02-23	133,504	137,408	133,504	135,904	82	21.24
2011-02-22	133,904	135,504	133,296	133,408	80	20.85
2011-02-21	134,000	136,496	134,000	134,496	125	21.02
2011-02-18	134,000	135,008	132,000	133,904	233	20.92
2011-02-17	136,208	137,008	134,400	134,800	141	21.06
2011-02-16	139,008	139,104	135,008	136,208	198	21.28
2011-02-15	138,304	141,808	138,000	139,696	214	21.83
2011-02-14	142,496	146,000	141,504	145,104	122	22.67
2011-02-10	139,008	143,008	139,008	142,400	73	22.25
2011-02-09	139,904	140,000	138,704	139,008	99	21.72
2011-02-08	139,008	140,000	138,000	138,496	71	21.64
2011-02-07	139,104	139,808	137,008	138,000	85	21.56
2011-02-04	140,704	140,704	138,800	138,800	59	21.69
2011-02-03	144,496	146,496	139,504	140,704	130	21.99
2011-02-02	141,104	147,904	141,104	142,608	138	22.28
2011-02-01	140,000	140,304	139,008	139,808	68	21.85
2011-01-31	139,008	139,200	138,496	138,800	75	21.69
2011-01-28	139,696	139,904	138,000	139,504	50	21.80
2011-01-27	138,800	139,408	137,808	138,496	173	21.64
2011-01-26	139,904	140,000	135,296	137,904	172	21.55
2011-01-25	139,008	141,008	137,008	139,904	127	21.86
2011-01-24	139,008	140,000	137,008	139,904	149	21.86
2011-01-21	145,296	145,504	140,000	140,000	199	21.88
2011-01-20	145,200	145,504	142,608	145,008	138	22.66
2011-01-19	145,296	147,008	145,296	145,504	52	22.74
2011-01-18	145,504	146,400	145,008	145,808	103	22.78
2011-01-17	145,696	147,504	145,104	145,200	116	22.69
2011-01-14	147,104	147,104	145,696	145,904	49	22.80
2011-01-13	145,296	149,408	145,296	147,104	173	22.99
2011-01-12	145,008	148,000	144,496	145,008	122	22.66
2011-01-11	145,808	145,808	144,000	145,008	119	22.66
2011-01-07	144,000	146,496	144,000	145,808	99	22.78
2011-01-06	146,304	146,304	144,704	144,704	101	22.61
2011-01-05	147,104	147,104	144,800	146,304	79	22.86
2011-01-04	151,296	151,296	146,896	148,000	54	23.13

分割・併合履歴： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2492 (株)インフォマート の時系列データ [2011年度]

2492 (株)インフォマートの時系列データ [2011年度]