2492 (株)インフォマート の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 367,008 | 370,000 | 363,008 | 370,000 | 30 | 57.81 |
| 2006-12-28 | 373,008 | 373,008 | 368,000 | 369,008 | 78 | 57.66 |
| 2006-12-27 | 379,008 | 380,000 | 373,008 | 377,008 | 24 | 58.91 |
| 2006-12-26 | 378,000 | 385,008 | 375,008 | 384,000 | 16 | 60 |
| 2006-12-25 | 379,008 | 388,000 | 375,008 | 383,008 | 27 | 59.85 |
| 2006-12-22 | 384,000 | 384,000 | 373,008 | 384,000 | 24 | 60 |
| 2006-12-21 | 394,000 | 395,008 | 380,000 | 389,008 | 33 | 60.78 |
| 2006-12-20 | 390,000 | 395,008 | 383,008 | 395,008 | 42 | 61.72 |
| 2006-12-19 | 403,008 | 408,000 | 390,000 | 390,000 | 71 | 60.94 |
| 2006-12-18 | 405,008 | 408,000 | 398,000 | 403,008 | 70 | 62.97 |
| 2006-12-15 | 405,008 | 405,008 | 395,008 | 403,008 | 105 | 62.97 |
| 2006-12-14 | 399,008 | 407,008 | 399,008 | 405,008 | 103 | 63.28 |
| 2006-12-13 | 409,008 | 409,008 | 396,000 | 399,008 | 97 | 62.35 |
| 2006-12-12 | 399,008 | 427,008 | 399,008 | 410,000 | 209 | 64.06 |
| 2006-12-11 | 385,008 | 398,000 | 379,008 | 395,008 | 46 | 61.72 |
| 2006-12-08 | 383,008 | 384,000 | 373,008 | 380,000 | 41 | 59.38 |
| 2006-12-07 | 391,008 | 396,000 | 386,000 | 388,000 | 17 | 60.63 |
| 2006-12-06 | 397,008 | 405,008 | 393,008 | 396,000 | 63 | 61.88 |
| 2006-12-05 | 382,000 | 398,000 | 378,000 | 398,000 | 90 | 62.19 |
| 2006-12-04 | 376,000 | 383,008 | 370,000 | 383,008 | 39 | 59.85 |
| 2006-12-01 | 395,008 | 395,008 | 371,008 | 381,008 | 57 | 59.53 |
| 2006-11-30 | 394,000 | 399,008 | 394,000 | 399,008 | 115 | 62.35 |
| 2006-11-29 | 378,000 | 391,008 | 376,000 | 384,000 | 56 | 60 |
| 2006-11-28 | 357,008 | 378,000 | 357,008 | 378,000 | 107 | 59.06 |
| 2006-11-27 | 345,008 | 355,008 | 345,008 | 355,008 | 19 | 55.47 |
| 2006-11-24 | 340,000 | 354,000 | 336,000 | 354,000 | 18 | 55.31 |
| 2006-11-22 | 337,008 | 353,008 | 337,008 | 352,000 | 15 | 55 |
| 2006-11-21 | 340,000 | 342,000 | 333,008 | 342,000 | 66 | 53.44 |
| 2006-11-20 | 350,000 | 350,000 | 332,000 | 340,000 | 51 | 53.13 |
| 2006-11-17 | 362,000 | 362,000 | 350,000 | 350,000 | 34 | 54.69 |
| 2006-11-16 | 365,008 | 365,008 | 362,000 | 362,000 | 10 | 56.56 |
| 2006-11-15 | 375,008 | 377,008 | 370,000 | 370,000 | 25 | 57.81 |
| 2006-11-14 | 373,008 | 373,008 | 366,000 | 373,008 | 53 | 58.28 |
| 2006-11-13 | 374,000 | 374,000 | 360,000 | 373,008 | 70 | 58.28 |
| 2006-11-10 | 373,008 | 374,000 | 370,000 | 373,008 | 48 | 58.28 |
| 2006-11-09 | 362,000 | 370,000 | 357,008 | 370,000 | 31 | 57.81 |
| 2006-11-08 | 361,008 | 362,000 | 356,000 | 358,000 | 48 | 55.94 |
| 2006-11-07 | 362,000 | 364,000 | 359,008 | 360,000 | 66 | 56.25 |
| 2006-11-06 | 379,008 | 379,008 | 365,008 | 365,008 | 59 | 57.03 |
| 2006-11-02 | 391,008 | 391,008 | 375,008 | 383,008 | 36 | 59.85 |
| 2006-11-01 | 383,008 | 391,008 | 381,008 | 391,008 | 46 | 61.10 |
| 2006-10-31 | 398,000 | 398,000 | 384,000 | 384,000 | 49 | 60 |
| 2006-10-30 | 399,008 | 399,008 | 383,008 | 399,008 | 67 | 62.35 |
| 2006-10-27 | 416,000 | 416,000 | 400,000 | 414,000 | 96 | 64.69 |
| 2006-10-26 | 408,000 | 418,000 | 408,000 | 416,000 | 92 | 65 |
| 2006-10-25 | 410,000 | 411,008 | 405,008 | 407,008 | 69 | 63.60 |
| 2006-10-24 | 414,000 | 414,000 | 402,000 | 408,000 | 132 | 63.75 |
| 2006-10-23 | 393,008 | 409,008 | 388,000 | 404,000 | 201 | 63.13 |
| 2006-10-20 | 380,000 | 393,008 | 380,000 | 393,008 | 130 | 61.41 |
| 2006-10-19 | 385,008 | 398,000 | 383,008 | 385,008 | 212 | 60.16 |
| 2006-10-18 | 348,000 | 385,008 | 348,000 | 385,008 | 276 | 60.16 |
| 2006-10-17 | 345,008 | 348,000 | 342,000 | 348,000 | 69 | 54.38 |
| 2006-10-16 | 336,000 | 348,000 | 325,008 | 344,000 | 270 | 53.75 |
| 2006-10-13 | 310,000 | 330,000 | 310,000 | 326,000 | 110 | 50.94 |
| 2006-10-12 | 300,000 | 314,000 | 300,000 | 306,000 | 87 | 47.81 |
| 2006-10-11 | 304,000 | 310,000 | 298,000 | 305,008 | 95 | 47.66 |
| 2006-10-10 | 304,000 | 316,000 | 300,000 | 300,000 | 100 | 46.88 |
| 2006-10-06 | 323,008 | 329,008 | 317,008 | 319,008 | 56 | 49.85 |
| 2006-10-05 | 339,008 | 345,008 | 331,008 | 331,008 | 140 | 51.72 |
| 2006-10-04 | 344,000 | 345,008 | 339,008 | 340,000 | 142 | 53.13 |
| 2006-10-03 | 347,008 | 349,008 | 345,008 | 347,008 | 83 | 54.22 |
| 2006-10-02 | 350,000 | 355,008 | 345,008 | 348,000 | 133 | 54.38 |
| 2006-09-29 | 364,000 | 364,000 | 350,000 | 358,000 | 198 | 55.94 |
| 2006-09-28 | 355,008 | 364,000 | 348,000 | 360,000 | 298 | 56.25 |
| 2006-09-27 | 335,008 | 362,000 | 335,008 | 351,008 | 652 | 54.85 |
| 2006-09-26 | 333,008 | 351,008 | 328,000 | 338,000 | 399 | 52.81 |
| 2006-09-25 | 321,008 | 338,000 | 307,008 | 326,000 | 297 | 50.94 |
| 2006-09-22 | 330,000 | 336,000 | 324,000 | 326,000 | 421 | 50.94 |
| 2006-09-21 | 326,000 | 353,008 | 322,000 | 340,000 | 2,786 | 53.13 |
| 2006-09-20 | 302,000 | 318,000 | 295,008 | 303,008 | 394 | 47.35 |
| 2006-09-19 | 338,000 | 343,008 | 308,000 | 308,000 | 507 | 48.13 |
| 2006-09-15 | 330,000 | 332,000 | 317,008 | 332,000 | 302 | 51.88 |
| 2006-09-14 | 346,000 | 350,000 | 325,008 | 330,000 | 386 | 51.56 |
| 2006-09-13 | 383,008 | 388,000 | 346,000 | 351,008 | 288 | 54.85 |
| 2006-09-12 | 391,008 | 391,008 | 379,008 | 379,008 | 184 | 59.22 |
| 2006-09-11 | 407,008 | 408,000 | 389,008 | 392,000 | 558 | 61.25 |
| 2006-09-08 | 419,008 | 420,000 | 406,000 | 408,000 | 658 | 63.75 |
| 2006-09-07 | 395,008 | 432,000 | 393,008 | 429,008 | 1,089 | 67.03 |
| 2006-09-06 | 401,008 | 417,008 | 398,000 | 400,000 | 397 | 62.50 |
| 2006-09-05 | 410,000 | 420,000 | 396,000 | 400,000 | 779 | 62.50 |
| 2006-09-04 | 399,008 | 410,000 | 388,000 | 409,008 | 529 | 63.91 |
| 2006-09-01 | 393,008 | 412,000 | 384,000 | 392,000 | 770 | 61.25 |
| 2006-08-31 | 432,000 | 433,008 | 392,000 | 398,000 | 700 | 62.19 |
| 2006-08-30 | 440,000 | 454,000 | 431,008 | 435,008 | 733 | 67.97 |
| 2006-08-29 | 442,000 | 454,000 | 439,008 | 445,008 | 532 | 69.53 |
| 2006-08-28 | 470,000 | 475,008 | 433,008 | 437,008 | 964 | 68.28 |
| 2006-08-25 | 500,000 | 508,000 | 475,008 | 480,000 | 1,976 | 75 |
| 2006-08-24 | 492,000 | 532,000 | 487,008 | 519,008 | 4,269 | 81.10 |
| 2006-08-23 | 468,000 | 483,008 | 452,000 | 482,000 | 1,427 | 75.31 |
| 2006-08-22 | 467,008 | 478,000 | 466,000 | 466,000 | 1,070 | 72.81 |
| 2006-08-21 | 472,000 | 482,000 | 458,000 | 470,000 | 1,947 | 73.44 |
| 2006-08-18 | 486,000 | 489,008 | 454,000 | 457,008 | 3,074 | 71.41 |
| 2006-08-17 | 538,000 | 544,000 | 489,008 | 496,000 | 2,774 | 77.50 |
| 2006-08-16 | 550,000 | 562,000 | 532,000 | 537,008 | 4,779 | 83.91 |
| 2006-08-15 | 567,008 | 611,008 | 532,000 | 540,000 | 10,590 | 84.38 |
| 2006-08-14 | 582,000 | 597,008 | 543,008 | 550,000 | 9,386 | 85.94 |
| 2006-08-11 | 557,008 | 620,000 | 525,008 | 620,000 | 9,817 | 96.88 |
| 2006-08-10 | 574,000 | 596,000 | 521,008 | 528,000 | 8,863 | 82.50 |
| 2006-08-09 | 527,008 | 607,008 | 511,008 | 594,000 | 25,966 | 92.81 |
| 2006-08-08 | 518,000 | 575,008 | 488,000 | 507,008 | 24,425 | 79.22 |
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
