2492 (株)インフォマートの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,811	1,905	1,782	1,874	149,200	234.25
2013-12-27	1,677	1,851	1,601	1,793	157,000	224.13
2013-12-26	1,594	1,669	1,583	1,644	68,800	205.50
2013-12-25	2,951	3,150	2,941	3,105	68,200	194.06
2013-12-24	2,930	3,025	2,930	2,980	59,900	186.25
2013-12-20	2,950	2,992	2,910	2,921	43,400	182.56
2013-12-19	3,045	3,190	2,996	3,010	49,500	188.13
2013-12-18	3,055	3,135	3,000	3,035	47,800	189.69
2013-12-17	3,000	3,105	2,971	3,055	41,100	190.94
2013-12-16	3,120	3,165	2,951	3,005	24,800	187.81
2013-12-13	3,180	3,180	3,050	3,085	38,300	192.81
2013-12-12	3,035	3,200	2,962	3,180	49,000	198.75
2013-12-11	3,340	3,370	3,100	3,130	153,700	195.63
2013-12-10	3,100	3,350	3,100	3,340	142,400	208.75
2013-12-09	2,950	3,190	2,920	3,130	54,000	195.63
2013-12-06	2,960	2,977	2,881	2,937	53,100	183.56
2013-12-05	3,110	3,150	2,921	2,960	56,300	185
2013-12-04	2,980	3,020	2,910	3,000	60,500	187.50
2013-12-03	3,030	3,080	2,980	2,994	122,800	187.13
2013-12-02	3,440	3,450	3,050	3,240	137,600	202.50
2013-11-29	3,150	3,200	2,863	2,950	141,200	184.38
2013-11-28	3,000	3,220	2,896	3,140	112,600	196.25
2013-11-27	2,521	3,020	2,520	2,932	229,500	183.25
2013-11-26	2,375	2,535	2,375	2,520	67,400	157.50
2013-11-25	2,433	2,457	2,386	2,402	46,400	150.13
2013-11-22	2,480	2,495	2,455	2,470	22,500	154.38
2013-11-21	2,510	2,510	2,438	2,485	56,600	155.31
2013-11-20	2,588	2,588	2,500	2,510	61,000	156.88
2013-11-19	2,551	2,590	2,520	2,590	77,600	161.88
2013-11-18	2,380	2,525	2,371	2,525	102,200	157.81
2013-11-15	2,151	2,437	2,151	2,430	149,400	151.88
2013-11-14	2,145	2,173	2,122	2,158	27,500	134.88
2013-11-13	2,147	2,147	2,122	2,144	6,800	134
2013-11-12	2,139	2,166	2,063	2,136	56,500	133.50
2013-11-11	2,112	2,144	2,060	2,093	30,200	130.81
2013-11-08	2,155	2,178	2,108	2,112	35,900	132
2013-11-07	2,214	2,237	2,174	2,205	24,700	137.81
2013-11-06	2,252	2,252	2,150	2,181	27,200	136.31
2013-11-05	2,149	2,229	2,148	2,213	81,500	138.31
2013-11-01	2,205	2,224	2,060	2,131	62,500	133.19
2013-10-31	2,150	2,198	2,115	2,155	51,400	134.69
2013-10-30	2,252	2,252	2,172	2,213	41,100	138.31
2013-10-29	2,252	2,252	2,223	2,245	14,600	140.31
2013-10-28	2,354	2,377	2,215	2,247	19,500	140.44
2013-10-25	2,321	2,339	2,277	2,305	27,600	144.06
2013-10-24	2,287	2,316	2,261	2,316	22,200	144.75
2013-10-23	2,300	2,390	2,259	2,287	66,300	142.94
2013-10-22	2,238	2,294	2,200	2,294	46,600	143.38
2013-10-21	2,189	2,245	2,189	2,238	63,100	139.88
2013-10-18	2,195	2,195	2,156	2,189	48,800	136.81
2013-10-17	2,188	2,190	2,140	2,165	53,900	135.31
2013-10-16	2,147	2,198	2,090	2,190	50,000	136.88
2013-10-15	2,225	2,225	2,143	2,146	18,800	134.13
2013-10-11	2,222	2,249	2,222	2,228	21,000	139.25
2013-10-10	2,240	2,279	2,240	2,251	22,900	140.69
2013-10-09	2,140	2,230	2,140	2,214	16,400	138.38
2013-10-08	2,050	2,224	2,048	2,194	62,900	137.13
2013-10-07	2,086	2,088	2,066	2,067	12,500	129.19
2013-10-04	2,106	2,124	2,075	2,086	14,800	130.38
2013-10-03	2,056	2,128	2,056	2,106	17,500	131.63
2013-10-02	2,100	2,126	2,065	2,085	38,300	130.31
2013-10-01	2,115	2,139	2,111	2,126	19,700	132.88
2013-09-30	2,136	2,145	2,110	2,123	23,300	132.69
2013-09-27	2,170	2,170	2,140	2,158	21,100	134.88
2013-09-26	2,200	2,201	2,160	2,179	20,200	136.19
2013-09-25	2,290	2,290	2,223	2,226	12,400	139.13
2013-09-24	2,267	2,297	2,245	2,288	17,500	143
2013-09-20	2,235	2,236	2,183	2,230	30,100	139.38
2013-09-19	2,270	2,275	2,218	2,235	42,500	139.69
2013-09-18	2,285	2,285	2,248	2,255	14,600	140.94
2013-09-17	2,294	2,294	2,250	2,275	22,600	142.19
2013-09-13	2,236	2,295	2,225	2,285	34,900	142.81
2013-09-12	2,260	2,260	2,204	2,216	25,800	138.50
2013-09-11	2,300	2,300	2,179	2,204	20,900	137.75
2013-09-10	2,311	2,311	2,212	2,280	11,300	142.50
2013-09-09	2,332	2,340	2,252	2,261	17,000	141.31
2013-09-06	2,280	2,300	2,175	2,221	38,100	138.81
2013-09-05	2,325	2,355	2,280	2,305	32,600	144.06
2013-09-04	2,280	2,350	2,265	2,349	27,300	146.81
2013-09-03	2,332	2,356	2,268	2,280	49,700	142.50
2013-09-02	2,210	2,350	2,111	2,260	23,600	141.25
2013-08-30	2,201	2,245	2,192	2,210	23,500	138.13
2013-08-29	2,181	2,245	2,181	2,230	35,600	139.38
2013-08-28	2,175	2,230	2,175	2,193	46,000	137.06
2013-08-27	2,222	2,260	2,190	2,257	26,200	141.06
2013-08-26	2,120	2,250	2,120	2,244	34,900	140.25
2013-08-23	2,080	2,111	2,075	2,100	43,100	131.25
2013-08-22	2,071	2,224	2,071	2,117	16,000	132.31
2013-08-21	2,185	2,205	2,001	2,071	75,000	129.44
2013-08-20	2,360	2,360	2,208	2,208	34,400	138
2013-08-19	2,350	2,380	2,350	2,362	25,000	147.63
2013-08-16	2,369	2,371	2,345	2,368	2,000	148
2013-08-15	2,351	2,400	2,302	2,380	39,900	148.75
2013-08-14	2,350	2,351	2,261	2,351	39,700	146.94
2013-08-13	2,275	2,330	2,220	2,300	31,900	143.75
2013-08-12	2,350	2,350	2,250	2,265	25,500	141.56
2013-08-09	2,350	2,350	2,162	2,322	28,900	145.13
2013-08-08	2,253	2,369	2,252	2,315	53,400	144.69
2013-08-07	2,190	2,380	2,100	2,377	135,700	148.56
2013-08-06	2,095	2,199	2,079	2,199	81,900	137.44
2013-08-05	2,030	2,070	1,980	2,045	46,000	127.81
2013-08-02	1,917	2,019	1,917	2,010	77,100	125.63
2013-08-01	1,911	1,990	1,882	1,941	33,200	121.31
2013-07-31	2,000	2,015	1,955	1,955	29,100	122.19
2013-07-30	1,960	2,010	1,924	1,984	21,400	124
2013-07-29	1,991	2,020	1,832	2,010	32,800	125.63
2013-07-26	1,998	2,009	1,965	2,000	31,800	125
2013-07-25	1,993	2,030	1,975	1,975	33,800	123.44
2013-07-24	2,006	2,020	1,992	1,995	17,200	124.69
2013-07-23	2,005	2,024	1,992	1,999	10,100	124.94
2013-07-22	1,974	2,034	1,972	2,004	9,600	125.25
2013-07-19	2,035	2,035	1,925	1,968	45,300	123
2013-07-18	2,098	2,098	2,005	2,028	43,400	126.75
2013-07-17	2,141	2,141	2,080	2,120	29,000	132.50
2013-07-16	2,200	2,200	2,031	2,041	70,300	127.56
2013-07-12	2,040	2,050	2,007	2,028	16,900	126.75
2013-07-11	1,980	2,010	1,939	2,010	29,700	125.63
2013-07-10	2,048	2,048	1,945	1,955	9,100	122.19
2013-07-09	2,000	2,015	1,960	2,001	10,200	125.06
2013-07-08	2,102	2,144	1,926	2,000	30,400	125
2013-07-05	2,081	2,098	2,048	2,069	13,800	129.31
2013-07-04	1,980	2,080	1,926	2,080	23,400	130
2013-07-03	2,038	2,038	1,922	2,019	14,600	126.19
2013-07-02	2,082	2,100	2,000	2,038	29,900	127.38
2013-07-01	1,981	2,100	1,981	2,070	34,800	129.38
2013-06-28	1,840	1,975	1,840	1,963	24,800	122.69
2013-06-27	1,755	1,878	1,700	1,844	37,000	115.25
2013-06-26	1,904	1,920	1,755	1,755	35,000	109.69
2013-06-25	3,705	3,850	3,620	3,750	13,200	117.19
2013-06-24	3,750	3,850	3,750	3,775	9,600	117.97
2013-06-21	3,555	3,750	3,440	3,750	35,900	117.19
2013-06-20	3,685	3,875	3,630	3,740	15,600	116.88
2013-06-19	3,885	3,960	3,525	3,610	32,500	112.81
2013-06-18	4,015	4,015	3,860	3,880	12,400	121.25
2013-06-17	3,990	4,005	3,900	3,915	5,100	122.34
2013-06-14	4,000	4,000	3,875	3,990	9,200	124.69
2013-06-13	4,145	4,145	3,860	3,860	16,800	120.63
2013-06-12	4,000	4,310	3,980	4,215	25,600	131.72
2013-06-11	4,215	4,215	3,980	4,170	20,200	130.31
2013-06-10	3,880	4,120	3,850	4,075	28,400	127.34
2013-06-07	3,615	3,680	3,315	3,530	68,800	110.31
2013-06-06	4,120	4,340	3,795	3,800	31,900	118.75
2013-06-05	4,350	4,435	4,190	4,400	29,100	137.50
2013-06-04	4,350	4,500	4,165	4,395	57,500	137.34
2013-06-03	4,075	4,440	4,025	4,300	32,400	134.38
2013-05-31	4,025	4,170	4,025	4,120	24,500	128.75
2013-05-30	4,030	4,185	3,950	4,020	29,100	125.63
2013-05-29	4,250	4,400	4,100	4,265	67,000	133.28
2013-05-28	3,775	4,200	3,775	4,090	42,900	127.81
2013-05-27	3,925	4,090	3,600	3,925	43,600	122.66
2013-05-24	4,205	4,400	3,895	4,150	81,600	129.69
2013-05-23	4,340	4,410	4,095	4,200	114,200	131.25
2013-05-22	4,405	4,410	4,170	4,340	48,200	135.63
2013-05-21	4,670	4,680	4,315	4,405	53,500	137.66
2013-05-20	4,500	4,900	4,450	4,750	72,900	148.44
2013-05-17	4,180	4,480	3,990	4,450	78,100	139.06
2013-05-16	3,870	4,190	3,335	4,115	120,900	128.59
2013-05-15	4,310	4,310	3,600	4,010	97,900	125.31
2013-05-14	4,130	4,240	4,030	4,240	32,800	132.50
2013-05-13	4,320	4,385	4,135	4,200	42,800	131.25
2013-05-10	4,335	4,335	4,020	4,315	64,500	134.84
2013-05-09	5,050	5,090	4,170	4,170	161,300	130.31
2013-05-08	4,380	5,010	4,310	5,010	235,300	156.56
2013-05-07	3,835	4,430	3,835	4,310	100,800	134.69
2013-05-02	3,430	3,800	3,350	3,765	73,000	117.66
2013-05-01	3,700	3,770	3,410	3,500	120,800	109.38
2013-04-30	2,901	3,145	2,900	3,070	20,800	95.94
2013-04-26	3,160	3,160	2,923	2,957	33,200	92.41
2013-04-25	3,300	3,335	3,020	3,115	49,000	97.34
2013-04-24	2,978	3,300	2,968	3,300	52,100	103.13
2013-04-23	2,980	3,050	2,931	2,978	19,600	93.06
2013-04-22	3,060	3,080	2,940	3,020	29,400	94.38
2013-04-19	3,090	3,090	2,780	3,030	49,500	94.69
2013-04-18	2,980	3,200	2,909	3,010	61,600	94.06
2013-04-17	2,880	2,990	2,851	2,930	29,400	91.56
2013-04-16	2,845	2,885	2,750	2,880	36,800	90
2013-04-15	2,702	2,850	2,666	2,846	58,400	88.94
2013-04-12	2,600	2,748	2,600	2,729	61,800	85.28
2013-04-11	2,501	2,613	2,501	2,582	42,100	80.69
2013-04-10	2,390	2,490	2,390	2,489	23,300	77.78
2013-04-09	2,440	2,441	2,375	2,384	30,800	74.50
2013-04-08	2,448	2,524	2,425	2,425	68,400	75.78
2013-04-05	2,520	2,559	2,450	2,491	32,800	77.84
2013-04-04	2,390	2,447	2,340	2,444	25,400	76.38
2013-04-03	2,430	2,431	2,324	2,390	23,400	74.69
2013-04-02	2,215	2,441	2,180	2,280	107,100	71.25
2013-04-01	2,500	2,530	2,253	2,253	71,700	70.41
2013-03-29	2,778	2,778	2,509	2,550	41,100	79.69
2013-03-28	2,800	2,840	2,700	2,779	39,400	86.84
2013-03-27	2,610	2,800	2,610	2,775	36,300	86.72
2013-03-26	2,635	2,751	2,603	2,660	38,600	83.13
2013-03-25	2,530	3,000	2,505	2,780	86,100	86.88
2013-03-22	2,635	2,640	2,480	2,500	58,100	78.13
2013-03-21	2,470	2,610	2,469	2,610	68,700	81.56
2013-03-19	2,201	2,455	2,201	2,420	55,800	75.63
2013-03-18	2,200	2,300	2,136	2,200	40,200	68.75
2013-03-15	2,211	2,270	2,160	2,201	38,500	68.78
2013-03-14	2,070	2,300	2,010	2,300	83,600	71.88
2013-03-13	1,851	2,040	1,851	2,030	46,500	63.44
2013-03-12	1,880	1,899	1,853	1,860	34,500	58.13
2013-03-11	1,990	1,997	1,890	1,894	25,400	59.19
2013-03-08	1,918	1,969	1,859	1,959	53,800	61.22
2013-03-07	1,980	1,980	1,930	1,931	32,800	60.34
2013-03-06	1,815	1,960	1,793	1,960	47,500	61.25
2013-03-05	1,871	1,910	1,751	1,797	34,900	56.16
2013-03-04	1,735	1,900	1,734	1,831	51,200	57.22
2013-03-01	1,715	1,796	1,715	1,755	44,700	54.84
2013-02-28	1,746	1,748	1,647	1,667	50,600	52.09
2013-02-27	1,701	1,780	1,701	1,745	56,700	54.53
2013-02-26	1,635	1,748	1,600	1,663	73,800	51.97
2013-02-25	1,599	1,679	1,592	1,679	75,200	52.47
2013-02-22	1,490	1,573	1,477	1,553	90,400	48.53
2013-02-21	1,483	1,520	1,447	1,474	98,900	46.06
2013-02-20	1,397	1,415	1,370	1,396	36,900	43.63
2013-02-19	1,304	1,450	1,291	1,374	65,300	42.94
2013-02-18	1,305	1,305	1,282	1,291	24,900	40.34
2013-02-15	1,301	1,309	1,250	1,297	82,400	40.53
2013-02-14	1,260	1,288	1,249	1,252	14,800	39.13
2013-02-13	1,266	1,266	1,233	1,249	7,900	39.03
2013-02-12	1,275	1,290	1,254	1,275	21,600	39.84
2013-02-08	1,276	1,290	1,268	1,275	13,000	39.84
2013-02-07	1,264	1,278	1,264	1,270	13,000	39.69
2013-02-06	1,299	1,300	1,280	1,280	4,700	40
2013-02-05	1,300	1,302	1,272	1,300	16,400	40.63
2013-02-04	1,314	1,314	1,295	1,302	10,300	40.69
2013-02-01	1,275	1,320	1,274	1,299	29,000	40.59
2013-01-31	1,250	1,300	1,245	1,296	28,200	40.50
2013-01-30	1,260	1,274	1,224	1,254	18,600	39.19
2013-01-29	1,280	1,292	1,253	1,254	17,100	39.19
2013-01-28	1,280	1,283	1,266	1,270	9,800	39.69
2013-01-25	1,269	1,280	1,240	1,275	11,000	39.84
2013-01-24	1,245	1,278	1,216	1,269	17,700	39.66
2013-01-23	1,233	1,280	1,230	1,235	31,600	38.59
2013-01-22	1,214	1,247	1,192	1,230	33,600	38.44
2013-01-21	1,186	1,200	1,178	1,184	10,000	37
2013-01-18	1,215	1,215	1,190	1,199	8,100	37.47
2013-01-17	1,163	1,212	1,160	1,210	22,700	37.81
2013-01-16	1,153	1,180	1,153	1,162	9,700	36.31
2013-01-15	1,166	1,195	1,155	1,155	16,300	36.09
2013-01-11	1,140	1,175	1,128	1,175	18,400	36.72
2013-01-10	1,161	1,162	1,130	1,140	18,800	35.63
2013-01-09	1,165	1,168	1,145	1,158	9,000	36.19
2013-01-08	1,180	1,180	1,161	1,162	11,500	36.31
2013-01-07	1,194	1,194	1,162	1,180	12,500	36.88
2013-01-04	1,205	1,207	1,156	1,183	12,700	36.97

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 [2013年度]

2492 (株)インフォマートの時系列データ [2013年度]