2492 (株)インフォマートの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	990	990	966	985	406,400	985
2019-12-27	996	998	967	986	366,600	986
2019-12-26	1,994	1,994	1,956	1,979	135,900	989.50
2019-12-25	1,976	2,000	1,969	1,969	118,300	984.50
2019-12-24	1,969	1,988	1,956	1,977	184,000	988.50
2019-12-23	1,949	1,976	1,949	1,966	243,900	983
2019-12-20	1,911	1,957	1,906	1,941	362,600	970.50
2019-12-19	1,893	1,914	1,893	1,902	206,100	951
2019-12-18	1,946	1,948	1,891	1,910	246,000	955
2019-12-17	1,923	1,946	1,896	1,946	247,200	973
2019-12-16	1,921	1,953	1,921	1,926	225,100	963
2019-12-13	1,945	1,956	1,906	1,909	315,900	954.50
2019-12-12	1,951	1,962	1,903	1,913	266,200	956.50
2019-12-11	1,968	1,977	1,930	1,933	488,400	966.50
2019-12-10	1,935	2,013	1,933	2,004	452,900	1,002
2019-12-09	1,924	1,942	1,909	1,935	238,700	967.50
2019-12-06	1,942	1,956	1,927	1,950	323,600	975
2019-12-05	1,963	1,965	1,916	1,934	387,000	967
2019-12-04	1,950	1,987	1,948	1,962	422,600	981
2019-12-03	1,919	1,958	1,901	1,957	275,300	978.50
2019-12-02	1,936	1,960	1,922	1,940	278,500	970
2019-11-29	1,923	1,967	1,920	1,935	521,000	967.50
2019-11-28	1,911	1,911	1,869	1,905	549,200	952.50
2019-11-27	1,875	1,921	1,867	1,920	704,300	960
2019-11-26	1,953	1,963	1,937	1,955	918,500	977.50
2019-11-25	1,978	1,997	1,958	1,963	239,500	981.50
2019-11-22	1,936	1,975	1,932	1,961	381,800	980.50
2019-11-21	1,937	1,981	1,931	1,964	562,700	982
2019-11-20	1,927	1,953	1,909	1,922	446,400	961
2019-11-19	1,935	1,961	1,917	1,930	320,200	965
2019-11-18	1,955	1,985	1,937	1,947	356,100	973.50
2019-11-15	1,921	1,952	1,907	1,941	339,100	970.50
2019-11-14	1,944	1,978	1,899	1,921	429,600	960.50
2019-11-13	1,911	1,934	1,869	1,923	725,100	961.50
2019-11-12	1,861	1,936	1,857	1,928	639,300	964
2019-11-11	1,797	1,868	1,792	1,843	552,800	921.50
2019-11-08	1,850	1,851	1,791	1,835	495,200	917.50
2019-11-07	1,782	1,836	1,770	1,832	442,200	916
2019-11-06	1,762	1,803	1,753	1,794	446,500	897
2019-11-05	1,698	1,785	1,664	1,762	712,300	881
2019-11-01	1,760	1,875	1,720	1,810	1,656,000	905
2019-10-31	1,658	1,715	1,629	1,640	579,400	820
2019-10-30	1,562	1,642	1,555	1,630	783,000	815
2019-10-29	1,546	1,568	1,538	1,542	273,700	771
2019-10-28	1,604	1,615	1,538	1,545	332,100	772.50
2019-10-25	1,538	1,576	1,536	1,574	366,900	787
2019-10-24	1,513	1,537	1,507	1,517	341,200	758.50
2019-10-23	1,485	1,508	1,469	1,504	399,900	752
2019-10-21	1,487	1,512	1,480	1,480	213,100	740
2019-10-18	1,530	1,539	1,496	1,501	326,400	750.50
2019-10-17	1,550	1,555	1,521	1,532	304,400	766
2019-10-16	1,588	1,595	1,542	1,544	298,500	772
2019-10-15	1,566	1,590	1,551	1,573	277,900	786.50
2019-10-11	1,569	1,586	1,538	1,550	240,300	775
2019-10-10	1,619	1,619	1,563	1,563	279,000	781.50
2019-10-09	1,610	1,635	1,598	1,614	377,700	807
2019-10-08	1,599	1,651	1,596	1,643	511,300	821.50
2019-10-07	1,601	1,607	1,572	1,582	305,000	791
2019-10-04	1,612	1,618	1,585	1,601	349,600	800.50
2019-10-03	1,651	1,669	1,613	1,618	377,500	809
2019-10-02	1,674	1,706	1,673	1,690	266,800	845
2019-10-01	1,697	1,698	1,667	1,684	278,600	842
2019-09-30	1,699	1,706	1,664	1,684	459,300	842
2019-09-27	1,744	1,745	1,715	1,725	336,300	862.50
2019-09-26	1,759	1,763	1,716	1,724	379,000	862
2019-09-25	1,736	1,742	1,709	1,729	263,100	864.50
2019-09-24	1,690	1,737	1,685	1,736	256,400	868
2019-09-20	1,680	1,725	1,680	1,690	355,700	845
2019-09-19	1,630	1,675	1,621	1,672	330,000	836
2019-09-18	1,636	1,647	1,601	1,616	228,300	808
2019-09-17	1,630	1,645	1,611	1,626	197,100	813
2019-09-13	1,602	1,618	1,588	1,618	398,500	809
2019-09-12	1,600	1,606	1,580	1,583	310,200	791.50
2019-09-11	1,577	1,601	1,552	1,600	255,800	800
2019-09-10	1,628	1,628	1,569	1,574	232,400	787
2019-09-09	1,608	1,636	1,589	1,631	204,500	815.50
2019-09-06	1,650	1,678	1,608	1,611	297,100	805.50
2019-09-05	1,596	1,621	1,586	1,616	281,000	808
2019-09-04	1,538	1,575	1,530	1,572	298,900	786
2019-09-03	1,537	1,563	1,523	1,558	151,500	779
2019-09-02	1,560	1,579	1,552	1,552	143,900	776
2019-08-30	1,554	1,576	1,527	1,563	248,400	781.50
2019-08-29	1,566	1,576	1,520	1,532	187,900	766
2019-08-28	1,576	1,578	1,549	1,573	191,100	786.50
2019-08-27	1,586	1,586	1,556	1,579	154,200	789.50
2019-08-26	1,548	1,582	1,542	1,559	254,700	779.50
2019-08-23	1,602	1,606	1,568	1,591	223,100	795.50
2019-08-22	1,648	1,652	1,591	1,598	277,900	799
2019-08-21	1,616	1,643	1,614	1,643	288,600	821.50
2019-08-20	1,580	1,637	1,575	1,619	476,200	809.50
2019-08-19	1,595	1,603	1,558	1,573	281,800	786.50
2019-08-16	1,568	1,584	1,561	1,577	318,100	788.50
2019-08-15	1,510	1,571	1,500	1,568	378,800	784
2019-08-14	1,561	1,574	1,538	1,549	384,400	774.50
2019-08-13	1,514	1,542	1,512	1,542	303,800	771
2019-08-09	1,544	1,572	1,534	1,539	325,800	769.50
2019-08-08	1,526	1,533	1,511	1,527	288,900	763.50
2019-08-07	1,504	1,546	1,501	1,532	674,800	766
2019-08-06	1,413	1,497	1,411	1,494	430,900	747
2019-08-05	1,492	1,506	1,424	1,461	459,200	730.50
2019-08-02	1,500	1,512	1,470	1,504	506,300	752
2019-08-01	1,463	1,542	1,455	1,514	699,600	757
2019-07-31	1,493	1,511	1,470	1,484	636,800	742
2019-07-30	1,515	1,520	1,490	1,500	405,000	750
2019-07-29	1,502	1,525	1,495	1,515	307,600	757.50
2019-07-26	1,538	1,539	1,496	1,500	326,000	750
2019-07-25	1,524	1,556	1,518	1,538	409,600	769
2019-07-24	1,506	1,527	1,492	1,524	331,400	762
2019-07-23	1,505	1,519	1,498	1,503	193,700	751.50
2019-07-22	1,503	1,509	1,486	1,494	390,700	747
2019-07-19	1,504	1,534	1,494	1,521	325,700	760.50
2019-07-18	1,562	1,562	1,492	1,497	540,400	748.50
2019-07-17	1,550	1,588	1,548	1,580	552,000	790
2019-07-16	1,595	1,598	1,540	1,563	627,200	781.50
2019-07-12	1,623	1,628	1,591	1,596	452,600	798
2019-07-11	1,638	1,653	1,619	1,621	325,300	810.50
2019-07-10	1,639	1,661	1,631	1,642	381,500	821
2019-07-09	1,673	1,677	1,628	1,650	414,500	825
2019-07-08	1,704	1,729	1,694	1,697	214,300	848.50
2019-07-05	1,685	1,707	1,676	1,704	217,300	852
2019-07-04	1,693	1,703	1,663	1,694	217,000	847
2019-07-03	1,731	1,739	1,688	1,698	287,900	849
2019-07-02	1,725	1,749	1,717	1,743	265,600	871.50
2019-07-01	1,721	1,743	1,698	1,737	404,800	868.50
2019-06-28	1,691	1,700	1,678	1,681	335,300	840.50
2019-06-27	1,688	1,707	1,686	1,699	379,000	849.50
2019-06-26	1,727	1,741	1,692	1,695	585,900	847.50
2019-06-25	1,799	1,817	1,761	1,764	435,900	882
2019-06-24	1,819	1,836	1,804	1,812	419,500	906
2019-06-21	1,837	1,870	1,819	1,839	1,018,100	919.50
2019-06-20	1,829	1,856	1,815	1,840	758,600	920
2019-06-19	1,876	1,876	1,790	1,815	1,095,700	907.50
2019-06-18	1,878	1,890	1,820	1,854	921,900	927
2019-06-17	1,838	1,864	1,835	1,863	1,026,400	931.50
2019-06-14	1,787	1,810	1,775	1,810	561,900	905
2019-06-13	1,749	1,774	1,740	1,773	801,000	886.50
2019-06-12	1,733	1,770	1,728	1,746	828,500	873
2019-06-11	1,677	1,796	1,670	1,733	1,971,100	866.50
2019-06-10	1,691	1,692	1,629	1,638	678,100	819
2019-06-07	1,672	1,689	1,665	1,683	417,100	841.50
2019-06-06	1,641	1,675	1,640	1,656	361,200	828
2019-06-05	1,665	1,680	1,627	1,648	507,300	824
2019-06-04	1,654	1,666	1,596	1,625	619,400	812.50
2019-06-03	1,613	1,666	1,613	1,650	438,200	825
2019-05-31	1,646	1,673	1,632	1,658	500,300	829
2019-05-30	1,670	1,683	1,612	1,650	1,124,700	825
2019-05-29	1,710	1,719	1,661	1,705	897,500	852.50
2019-05-28	1,670	1,758	1,669	1,727	857,900	863.50
2019-05-27	1,622	1,660	1,605	1,652	351,200	826
2019-05-24	1,593	1,616	1,585	1,609	194,800	804.50
2019-05-23	1,579	1,618	1,569	1,611	337,500	805.50
2019-05-22	1,531	1,614	1,531	1,578	483,600	789
2019-05-21	1,482	1,512	1,476	1,507	424,800	753.50
2019-05-20	1,531	1,537	1,491	1,495	338,100	747.50
2019-05-17	1,519	1,544	1,515	1,536	420,400	768
2019-05-16	1,523	1,539	1,504	1,524	339,200	762
2019-05-15	1,546	1,552	1,515	1,534	317,100	767
2019-05-14	1,504	1,544	1,499	1,538	489,000	769
2019-05-13	1,553	1,568	1,537	1,547	327,800	773.50
2019-05-10	1,561	1,611	1,555	1,573	544,500	786.50
2019-05-09	1,600	1,611	1,567	1,567	429,800	783.50
2019-05-08	1,590	1,617	1,572	1,591	472,400	795.50
2019-05-07	1,700	1,702	1,635	1,645	629,100	822.50
2019-04-26	1,623	1,630	1,581	1,617	587,100	808.50
2019-04-25	1,567	1,617	1,546	1,614	455,700	807
2019-04-24	1,562	1,599	1,559	1,574	467,300	787
2019-04-23	1,509	1,555	1,500	1,550	422,900	775
2019-04-22	1,505	1,519	1,499	1,509	416,500	754.50
2019-04-19	1,494	1,529	1,494	1,512	206,700	756
2019-04-18	1,531	1,535	1,472	1,482	406,500	741
2019-04-17	1,561	1,598	1,533	1,548	260,800	774
2019-04-16	1,521	1,545	1,508	1,542	254,400	771
2019-04-15	1,529	1,546	1,523	1,527	287,900	763.50
2019-04-12	1,510	1,511	1,482	1,495	192,900	747.50
2019-04-11	1,498	1,524	1,488	1,517	412,400	758.50
2019-04-10	1,445	1,496	1,437	1,488	373,700	744
2019-04-09	1,460	1,460	1,425	1,446	299,300	723
2019-04-08	1,442	1,460	1,435	1,453	204,300	726.50
2019-04-05	1,438	1,460	1,424	1,431	290,800	715.50
2019-04-04	1,420	1,459	1,414	1,448	450,400	724
2019-04-03	1,404	1,419	1,394	1,419	196,700	709.50
2019-04-02	1,421	1,423	1,388	1,392	332,500	696
2019-04-01	1,389	1,416	1,381	1,416	335,300	708
2019-03-29	1,371	1,382	1,334	1,348	272,000	674
2019-03-28	1,322	1,351	1,302	1,340	528,400	670
2019-03-27	1,329	1,366	1,324	1,334	462,400	667
2019-03-26	1,308	1,352	1,304	1,340	773,800	670
2019-03-25	1,290	1,315	1,280	1,305	473,900	652.50
2019-03-22	1,338	1,353	1,326	1,329	347,600	664.50
2019-03-20	1,370	1,379	1,353	1,358	343,600	679
2019-03-19	1,413	1,413	1,383	1,392	319,700	696
2019-03-18	1,419	1,425	1,388	1,413	400,200	706.50
2019-03-15	1,386	1,420	1,386	1,407	573,800	703.50
2019-03-14	1,395	1,411	1,362	1,372	450,700	686
2019-03-13	1,354	1,380	1,344	1,378	508,400	689
2019-03-12	1,295	1,345	1,295	1,326	512,900	663
2019-03-11	1,255	1,277	1,245	1,272	263,600	636
2019-03-08	1,237	1,255	1,217	1,250	493,900	625
2019-03-07	1,254	1,261	1,243	1,250	234,000	625
2019-03-06	1,239	1,254	1,232	1,245	264,400	622.50
2019-03-05	1,220	1,231	1,206	1,230	458,100	615
2019-03-04	1,250	1,260	1,231	1,250	481,900	625
2019-03-01	1,246	1,264	1,242	1,248	249,000	624
2019-02-28	1,260	1,264	1,240	1,248	416,100	624
2019-02-27	1,255	1,268	1,246	1,260	362,600	630
2019-02-26	1,290	1,295	1,248	1,254	278,500	627
2019-02-25	1,244	1,285	1,236	1,280	598,900	640
2019-02-22	1,283	1,285	1,247	1,249	275,300	624.50
2019-02-21	1,243	1,277	1,239	1,272	501,200	636
2019-02-20	1,265	1,270	1,237	1,252	633,300	626
2019-02-19	1,266	1,290	1,257	1,273	575,600	636.50
2019-02-18	1,250	1,261	1,233	1,256	499,100	628
2019-02-15	1,199	1,217	1,087	1,190	1,333,100	595
2019-02-14	1,243	1,264	1,221	1,258	517,500	629
2019-02-13	1,256	1,285	1,252	1,255	639,600	627.50
2019-02-12	1,198	1,248	1,188	1,241	681,700	620.50
2019-02-08	1,178	1,194	1,165	1,183	473,600	591.50
2019-02-07	1,224	1,226	1,183	1,190	322,700	595
2019-02-06	1,207	1,213	1,196	1,206	387,900	603
2019-02-05	1,203	1,213	1,192	1,197	304,000	598.50
2019-02-04	1,200	1,212	1,187	1,200	448,200	600
2019-02-01	1,159	1,200	1,158	1,181	503,500	590.50
2019-01-31	1,140	1,166	1,126	1,153	378,100	576.50
2019-01-30	1,138	1,145	1,105	1,108	343,000	554
2019-01-29	1,114	1,129	1,088	1,118	311,000	559
2019-01-28	1,103	1,129	1,100	1,117	195,500	558.50
2019-01-25	1,121	1,128	1,095	1,110	432,200	555
2019-01-24	1,090	1,108	1,071	1,098	543,100	549
2019-01-23	1,117	1,141	1,106	1,109	511,200	554.50
2019-01-22	1,100	1,149	1,094	1,117	340,400	558.50
2019-01-21	1,147	1,153	1,104	1,107	485,900	553.50
2019-01-18	1,123	1,148	1,122	1,139	469,900	569.50
2019-01-17	1,085	1,106	1,077	1,101	336,200	550.50
2019-01-16	1,055	1,087	1,055	1,068	306,200	534
2019-01-15	1,063	1,081	1,035	1,050	509,700	525
2019-01-11	1,001	1,062	1,001	1,033	631,300	516.50
2019-01-10	1,023	1,045	977	989	696,900	494.50
2019-01-09	1,080	1,098	1,050	1,053	521,000	526.50
2019-01-08	1,061	1,090	1,046	1,068	418,600	534
2019-01-07	1,068	1,071	1,014	1,045	660,100	522.50
2019-01-04	1,000	1,038	995	1,021	854,700	510.50

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 [2019年度]

2492 (株)インフォマートの時系列データ [2019年度]