2492 (株)インフォマートの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,182	1,185	1,102	1,185	11,600	37.03
2012-12-27	1,210	1,210	1,171	1,182	13,000	36.94
2012-12-26	1,224	1,250	1,203	1,230	4,000	38.44
2012-12-25	244,000	246,000	240,096	246,000	37	38.44
2012-12-21	242,496	243,200	239,008	241,600	39	37.75
2012-12-20	243,504	243,504	238,608	240,000	108	37.50
2012-12-19	250,000	253,008	244,496	246,400	173	38.50
2012-12-18	246,496	251,504	246,496	250,000	116	39.06
2012-12-17	245,008	247,696	244,000	244,000	23	38.13
2012-12-14	249,808	249,808	241,008	244,400	82	38.19
2012-12-13	252,208	252,304	249,200	249,808	9	39.03
2012-12-12	248,608	251,296	248,608	251,296	10	39.27
2012-12-11	253,008	259,008	250,000	252,400	54	39.44
2012-12-10	255,008	257,904	253,504	254,704	25	39.80
2012-12-07	262,000	265,008	255,008	255,696	71	39.95
2012-12-06	260,000	265,008	260,000	262,000	83	40.94
2012-12-05	244,208	259,504	243,904	258,496	369	40.39
2012-12-04	242,896	243,504	241,504	243,504	21	38.05
2012-12-03	241,008	243,904	240,000	242,208	18	37.85
2012-11-30	241,600	241,600	239,008	241,008	28	37.66
2012-11-29	244,496	244,496	240,496	241,600	27	37.75
2012-11-28	237,600	241,008	237,104	240,000	36	37.50
2012-11-27	239,008	242,304	237,104	238,000	25	37.19
2012-11-26	237,696	248,000	237,696	239,008	19	37.35
2012-11-22	238,000	239,696	236,000	237,696	110	37.14
2012-11-21	239,600	239,904	237,504	239,696	35	37.45
2012-11-20	239,008	239,600	237,408	239,600	47	37.44
2012-11-19	241,504	242,000	235,200	240,096	79	37.52
2012-11-16	243,808	243,808	241,008	241,104	26	37.67
2012-11-15	244,000	246,800	240,800	241,008	33	37.66
2012-11-14	245,600	248,000	241,104	246,896	95	38.58
2012-11-13	245,008	251,008	244,000	247,008	154	38.60
2012-11-12	244,000	246,496	243,904	244,208	74	38.16
2012-11-09	237,008	245,008	232,096	243,200	157	38
2012-11-08	239,008	240,496	235,008	240,496	66	37.58
2012-11-07	245,600	246,096	241,200	242,000	56	37.81
2012-11-06	253,504	253,808	246,000	246,096	220	38.45
2012-11-05	253,904	258,896	249,104	249,808	270	39.03
2012-11-02	249,600	260,000	240,208	255,904	348	39.99
2012-11-01	231,600	250,000	225,008	234,608	422	36.66
2012-10-31	218,704	218,704	213,600	216,608	61	33.85
2012-10-30	219,600	220,000	215,504	219,696	36	34.33
2012-10-29	212,208	219,008	212,208	215,200	31	33.63
2012-10-26	207,008	221,904	204,000	212,096	182	33.14
2012-10-25	198,000	208,896	197,008	207,808	94	32.47
2012-10-24	195,904	196,000	194,096	195,600	18	30.56
2012-10-23	193,696	195,904	193,504	195,904	30	30.61
2012-10-22	194,000	194,096	192,704	192,704	10	30.11
2012-10-19	195,808	195,808	193,008	194,000	26	30.31
2012-10-18	191,600	194,496	191,600	194,496	24	30.39
2012-10-17	191,504	191,600	191,008	191,600	19	29.94
2012-10-16	193,200	193,200	191,008	191,504	31	29.92
2012-10-15	192,704	193,504	191,696	191,696	11	29.95
2012-10-12	195,296	195,504	190,208	193,504	55	30.24
2012-10-11	197,008	197,008	194,096	195,104	89	30.49
2012-10-10	196,400	198,000	196,096	196,208	81	30.66
2012-10-09	195,008	196,704	195,008	195,696	15	30.58
2012-10-05	193,008	195,504	192,704	195,296	36	30.52
2012-10-04	193,008	193,008	193,008	193,008	9	30.16
2012-10-03	194,800	194,800	193,008	193,008	5	30.16
2012-10-02	189,008	193,008	189,008	193,008	15	30.16
2012-10-01	193,600	193,600	189,008	189,008	3	29.53
2012-09-28	190,000	190,096	189,008	189,600	15	29.63
2012-09-27	192,608	195,008	190,000	190,000	67	29.69
2012-09-26	191,008	197,008	191,008	192,496	46	30.08
2012-09-25	192,000	194,000	191,008	192,000	23	30
2012-09-24	194,000	195,200	192,208	194,000	31	30.31
2012-09-21	199,504	201,008	194,000	197,008	126	30.78
2012-09-20	196,496	199,504	196,496	199,504	45	31.17
2012-09-19	195,504	197,008	195,008	197,008	28	30.78
2012-09-18	195,104	197,008	191,008	195,296	44	30.52
2012-09-14	195,808	199,008	195,200	197,504	60	30.86
2012-09-13	195,200	197,808	195,008	197,008	131	30.78
2012-09-12	192,000	197,200	190,608	195,008	141	30.47
2012-09-11	191,408	192,896	189,008	192,896	76	30.14
2012-09-10	192,208	192,208	189,104	190,496	21	29.77
2012-09-07	190,000	191,008	189,008	189,008	65	29.53
2012-09-06	183,104	192,000	183,104	188,896	62	29.52
2012-09-05	181,008	183,696	181,008	183,008	24	28.60
2012-09-04	181,504	183,104	181,008	182,000	18	28.44
2012-09-03	181,008	184,208	181,008	183,008	74	28.60
2012-08-31	180,096	182,000	180,096	181,008	40	28.28
2012-08-30	182,000	182,000	179,600	180,000	35	28.13
2012-08-29	180,096	182,000	180,096	182,000	16	28.44
2012-08-28	180,208	180,208	176,000	180,000	133	28.13
2012-08-27	182,000	184,800	179,104	180,800	19	28.25
2012-08-24	182,208	184,896	175,008	182,000	57	28.44
2012-08-23	185,104	189,200	185,104	186,208	19	29.10
2012-08-22	187,696	187,696	186,400	187,104	20	29.24
2012-08-21	186,096	190,000	186,096	189,904	58	29.67
2012-08-20	187,696	189,008	185,104	187,008	64	29.22
2012-08-17	176,000	187,408	176,000	186,400	150	29.13
2012-08-16	175,008	176,000	174,000	176,000	44	27.50
2012-08-15	176,000	177,008	172,096	174,496	43	27.27
2012-08-14	171,200	175,200	171,200	175,200	61	27.38
2012-08-13	172,000	175,696	172,000	175,200	29	27.38
2012-08-10	167,200	171,008	167,200	171,008	114	26.72
2012-08-09	168,000	170,496	168,000	168,496	49	26.33
2012-08-08	171,904	171,904	168,000	169,008	36	26.41
2012-08-07	168,000	170,496	168,000	169,008	17	26.41
2012-08-06	167,904	168,496	167,008	168,400	66	26.31
2012-08-03	165,504	166,000	165,008	165,696	15	25.89
2012-08-02	162,304	164,000	161,808	163,008	38	25.47
2012-08-01	165,504	165,504	163,008	163,504	9	25.55
2012-07-31	162,000	165,504	162,000	165,504	46	25.86
2012-07-30	166,000	166,000	162,096	162,496	9	25.39
2012-07-27	161,008	163,200	159,504	162,000	64	25.31
2012-07-26	160,608	161,296	156,000	158,496	58	24.77
2012-07-25	160,096	163,008	160,000	161,008	131	25.16
2012-07-24	162,608	164,704	160,000	162,000	64	25.31
2012-07-23	168,096	168,096	164,000	164,496	53	25.70
2012-07-20	170,208	172,896	167,104	167,200	56	26.13
2012-07-19	176,000	176,000	169,008	172,000	114	26.88
2012-07-18	177,008	177,008	172,496	176,208	86	27.53
2012-07-17	175,696	177,904	175,600	177,696	113	27.77
2012-07-13	169,008	171,008	169,008	171,008	71	26.72
2012-07-12	168,496	170,400	167,504	167,504	55	26.17
2012-07-11	170,000	170,000	167,408	168,096	82	26.27
2012-07-10	162,000	170,000	162,000	170,000	164	26.56
2012-07-09	160,000	162,000	160,000	162,000	64	25.31
2012-07-06	160,800	164,400	160,304	162,000	49	25.31
2012-07-05	160,096	164,096	160,096	162,096	54	25.33
2012-07-04	160,496	162,000	160,000	161,504	39	25.24
2012-07-03	160,000	162,496	160,000	161,008	32	25.16
2012-07-02	162,800	162,800	159,008	159,008	37	24.85
2012-06-29	155,008	165,904	154,096	165,904	53	25.92
2012-06-28	156,608	156,704	154,496	155,008	38	24.22
2012-06-27	155,008	159,008	155,008	156,608	65	24.47
2012-06-26	159,008	160,400	159,008	159,008	82	24.85
2012-06-25	157,008	159,408	155,008	159,008	74	24.85
2012-06-22	150,608	157,808	150,608	157,008	74	24.53
2012-06-21	151,008	152,704	151,008	151,600	26	23.69
2012-06-20	150,304	152,000	149,600	151,008	91	23.60
2012-06-19	150,608	151,104	150,000	151,008	81	23.60
2012-06-18	151,008	153,504	150,000	151,008	48	23.60
2012-06-15	150,000	151,008	150,000	151,008	31	23.60
2012-06-14	151,296	151,296	149,696	149,696	17	23.39
2012-06-13	151,008	151,296	149,696	151,296	92	23.64
2012-06-12	149,504	151,296	149,200	151,296	25	23.64
2012-06-11	149,008	151,008	148,896	151,008	29	23.60
2012-06-08	149,008	149,904	149,008	149,008	13	23.28
2012-06-07	150,496	151,008	150,000	150,000	14	23.44
2012-06-06	150,096	151,104	150,096	151,008	43	23.60
2012-06-05	147,600	150,000	147,600	150,000	10	23.44
2012-06-04	148,000	148,000	146,496	147,504	46	23.05
2012-06-01	154,096	155,808	150,000	151,008	34	23.60
2012-05-31	149,504	157,008	147,504	157,008	55	24.53
2012-05-30	149,696	150,304	149,696	150,000	9	23.44
2012-05-29	148,208	152,000	148,208	152,000	20	23.75
2012-05-28	148,400	148,400	148,400	148,400	4	23.19
2012-05-25	151,008	151,008	151,008	151,008	10	23.60
2012-05-24	146,496	150,608	146,496	150,608	7	23.53
2012-05-23	150,000	150,000	146,208	148,496	11	23.20
2012-05-22	150,000	150,000	149,008	150,000	24	23.44
2012-05-21	148,896	150,000	148,608	150,000	10	23.44
2012-05-18	152,704	153,008	152,000	152,896	8	23.89
2012-05-17	149,104	153,008	148,608	153,008	15	23.91
2012-05-16	145,008	153,008	145,008	153,008	107	23.91
2012-05-15	152,000	152,496	146,800	148,000	295	23.13
2012-05-14	158,000	158,896	150,096	156,000	89	24.38
2012-05-11	162,000	163,008	160,000	160,000	45	25
2012-05-10	162,800	163,008	155,008	163,008	62	25.47
2012-05-09	164,304	164,304	160,208	162,000	43	25.31
2012-05-08	166,304	169,008	164,000	165,200	20	25.81
2012-05-07	168,400	168,400	165,104	166,096	43	25.95
2012-05-02	171,200	173,008	169,696	170,400	79	26.63
2012-05-01	165,008	168,896	165,008	168,400	133	26.31
2012-04-27	161,904	163,904	160,800	161,504	69	25.24
2012-04-26	161,600	162,400	160,704	160,800	76	25.13
2012-04-25	161,408	162,000	161,008	162,000	13	25.31
2012-04-24	162,304	162,400	161,104	161,296	34	25.20
2012-04-23	163,008	163,504	161,600	162,400	86	25.38
2012-04-20	163,504	163,504	162,400	162,400	8	25.38
2012-04-19	161,504	163,904	161,504	163,904	25	25.61
2012-04-18	161,696	161,808	161,504	161,600	6	25.25
2012-04-17	161,008	161,008	160,608	160,608	10	25.10
2012-04-16	160,304	160,608	158,496	160,608	43	25.10
2012-04-13	161,504	163,008	160,000	161,008	23	25.16
2012-04-12	160,496	161,504	160,096	161,504	32	25.24
2012-04-11	160,000	160,000	158,496	158,800	34	24.81
2012-04-10	160,800	162,000	159,696	162,000	22	25.31
2012-04-09	161,904	161,904	160,000	160,096	16	25.02
2012-04-06	157,904	160,496	156,304	160,496	25	25.08
2012-04-05	158,304	160,000	157,408	159,808	82	24.97
2012-04-04	162,496	163,408	160,000	161,904	45	25.30
2012-04-03	160,000	166,800	160,000	163,504	163	25.55
2012-04-02	157,200	159,008	156,000	158,496	49	24.77
2012-03-30	155,008	157,008	155,008	156,000	35	24.38
2012-03-29	152,496	154,608	152,496	154,496	36	24.14
2012-03-28	152,000	152,496	151,696	152,496	11	23.83
2012-03-27	152,208	152,496	151,600	152,000	43	23.75
2012-03-26	151,008	153,808	151,008	151,696	115	23.70
2012-03-23	151,008	151,008	150,496	150,496	17	23.52
2012-03-22	151,504	152,400	150,304	151,008	42	23.60
2012-03-21	150,000	151,504	150,000	151,104	56	23.61
2012-03-19	151,808	151,808	150,496	150,608	37	23.53
2012-03-16	151,104	152,400	150,496	150,496	59	23.52
2012-03-15	151,808	153,008	150,608	152,000	83	23.75
2012-03-14	151,696	154,896	151,696	153,008	109	23.91
2012-03-13	150,000	151,296	149,008	150,608	78	23.53
2012-03-12	150,096	151,600	149,200	150,096	68	23.45
2012-03-09	150,400	151,008	149,104	150,608	87	23.53
2012-03-08	149,200	149,600	148,400	149,008	46	23.28
2012-03-07	148,400	149,008	147,808	148,896	40	23.27
2012-03-06	150,608	150,704	149,296	150,304	43	23.49
2012-03-05	151,008	153,008	150,208	150,608	88	23.53
2012-03-02	147,808	151,008	147,808	150,608	82	23.53
2012-03-01	152,096	152,896	148,096	150,496	78	23.52
2012-02-29	154,000	156,704	150,800	152,800	123	23.88
2012-02-28	153,504	154,496	150,304	152,896	137	23.89
2012-02-27	152,000	156,000	151,008	155,008	158	24.22
2012-02-24	149,008	151,008	147,504	150,000	123	23.44
2012-02-23	148,704	150,400	148,496	149,008	201	23.28
2012-02-22	145,408	147,600	144,304	146,608	187	22.91
2012-02-21	145,904	146,000	142,096	144,608	182	22.60
2012-02-20	143,008	148,496	143,008	148,496	249	23.20
2012-02-17	138,096	143,296	138,096	141,296	534	22.08
2012-02-16	137,008	138,096	135,408	138,096	219	21.58
2012-02-15	134,000	135,504	130,496	135,104	450	21.11
2012-02-14	134,000	134,800	133,104	133,904	265	20.92
2012-02-13	133,504	135,504	132,896	133,296	214	20.83
2012-02-10	133,600	134,496	132,496	133,504	252	20.86
2012-02-09	135,008	135,008	133,008	133,504	246	20.86
2012-02-08	136,000	136,000	134,496	135,008	134	21.10
2012-02-07	137,504	137,504	135,296	136,000	25	21.25
2012-02-06	138,896	139,008	137,008	137,008	54	21.41
2012-02-03	135,008	138,704	135,008	138,496	134	21.64
2012-02-02	134,400	135,504	133,808	134,704	43	21.05
2012-02-01	133,296	135,200	133,200	134,400	41	21
2012-01-31	135,408	135,504	133,008	133,104	58	20.80
2012-01-30	133,504	135,008	132,304	134,800	86	21.06
2012-01-27	133,504	134,000	132,608	134,000	63	20.94
2012-01-26	133,408	133,408	132,208	133,200	129	20.81
2012-01-25	136,896	137,008	132,496	132,496	210	20.70
2012-01-24	137,504	138,000	136,000	136,000	62	21.25
2012-01-23	134,896	139,008	133,904	139,008	54	21.72
2012-01-20	134,000	136,000	133,600	133,600	33	20.88
2012-01-19	133,008	135,008	133,008	133,600	43	20.88
2012-01-18	135,008	136,000	132,000	132,000	140	20.63
2012-01-17	137,504	137,504	135,696	136,496	84	21.33
2012-01-16	138,496	139,008	136,496	137,808	92	21.53
2012-01-13	138,000	139,504	138,000	138,208	22	21.60
2012-01-12	139,008	139,200	138,208	139,008	72	21.72
2012-01-11	140,000	140,000	138,496	138,496	43	21.64
2012-01-10	140,000	140,000	138,000	139,200	67	21.75
2012-01-06	142,000	142,000	138,704	139,008	88	21.72
2012-01-05	142,608	143,008	140,896	143,008	74	22.35
2012-01-04	142,000	142,096	140,000	141,600	45	22.13

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11月
日	月	火	水	木	金	土
« 10月31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

2492 (株)インフォマート の時系列データ [2012年度]

2492 (株)インフォマートの時系列データ [2012年度]