2492 (株)インフォマートの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,125	1,139	1,093	1,137	41,200	284.25
2014-12-29	1,135	1,144	1,122	1,132	26,900	283
2014-12-26	1,120	1,142	1,107	1,130	34,100	282.50
2014-12-25	2,300	2,300	2,181	2,211	25,500	276.38
2014-12-24	2,278	2,298	2,260	2,282	24,000	285.25
2014-12-22	2,278	2,279	2,191	2,279	24,300	284.88
2014-12-19	2,235	2,245	2,217	2,237	27,500	279.63
2014-12-18	2,190	2,229	2,171	2,213	17,000	276.63
2014-12-17	2,204	2,220	2,160	2,187	9,000	273.38
2014-12-16	2,200	2,242	2,189	2,204	33,600	275.50
2014-12-15	2,190	2,250	2,190	2,210	9,800	276.25
2014-12-12	2,230	2,254	2,200	2,223	18,000	277.88
2014-12-11	2,180	2,230	2,158	2,230	9,500	278.75
2014-12-10	2,132	2,230	2,093	2,230	30,900	278.75
2014-12-09	2,212	2,212	2,143	2,158	14,300	269.75
2014-12-08	2,250	2,250	2,200	2,212	16,500	276.50
2014-12-05	2,256	2,300	2,220	2,231	14,600	278.88
2014-12-04	2,241	2,273	2,227	2,255	15,200	281.88
2014-12-03	2,300	2,328	2,250	2,259	31,400	282.38
2014-12-02	2,190	2,338	2,180	2,319	113,900	289.88
2014-12-01	2,148	2,217	2,131	2,169	65,700	271.13
2014-11-28	2,122	2,149	2,122	2,130	22,700	266.25
2014-11-27	2,136	2,149	2,113	2,134	38,200	266.75
2014-11-26	2,149	2,149	2,125	2,136	28,100	267
2014-11-25	2,100	2,150	2,100	2,136	23,900	267
2014-11-21	2,067	2,130	2,067	2,114	34,500	264.25
2014-11-20	2,060	2,140	2,056	2,116	58,200	264.50
2014-11-19	2,026	2,059	2,008	2,040	23,000	255
2014-11-18	1,975	2,040	1,975	2,026	36,000	253.25
2014-11-17	2,088	2,093	1,985	1,987	65,300	248.38
2014-11-14	2,048	2,099	2,037	2,088	37,000	261
2014-11-13	2,096	2,115	2,074	2,074	13,500	259.25
2014-11-12	2,138	2,138	2,093	2,115	31,900	264.38
2014-11-11	2,120	2,149	2,074	2,101	41,000	262.63
2014-11-10	2,007	2,185	2,007	2,166	101,500	270.75
2014-11-07	1,966	2,004	1,966	2,004	32,800	250.50
2014-11-06	2,045	2,045	1,965	1,966	64,800	245.75
2014-11-05	2,046	2,055	1,999	2,008	56,300	251
2014-11-04	2,050	2,129	2,019	2,071	230,900	258.88
2014-10-31	1,871	1,958	1,871	1,942	47,600	242.75
2014-10-30	1,910	1,934	1,841	1,871	46,700	233.88
2014-10-29	1,900	1,924	1,887	1,919	19,500	239.88
2014-10-28	1,947	1,947	1,892	1,904	33,200	238
2014-10-27	1,960	1,960	1,921	1,931	31,900	241.38
2014-10-24	1,890	1,972	1,880	1,969	115,200	246.13
2014-10-23	1,858	1,870	1,831	1,860	26,900	232.50
2014-10-22	1,787	1,865	1,787	1,854	29,000	231.75
2014-10-21	1,812	1,833	1,795	1,795	22,900	224.38
2014-10-20	1,765	1,789	1,740	1,772	40,400	221.50
2014-10-17	1,774	1,808	1,708	1,725	55,100	215.63
2014-10-16	1,807	1,822	1,771	1,784	26,500	223
2014-10-15	1,840	1,840	1,800	1,824	20,300	228
2014-10-14	1,767	1,835	1,762	1,805	31,900	225.63
2014-10-10	1,826	1,850	1,811	1,847	42,700	230.88
2014-10-09	1,886	1,903	1,866	1,866	21,000	233.25
2014-10-08	1,877	1,916	1,874	1,904	40,200	238
2014-10-07	1,926	1,935	1,896	1,917	42,200	239.63
2014-10-06	1,920	1,926	1,913	1,916	28,000	239.50
2014-10-03	1,890	1,918	1,890	1,905	19,000	238.13
2014-10-02	1,900	1,917	1,875	1,906	46,500	238.25
2014-10-01	1,895	1,926	1,880	1,926	55,100	240.75
2014-09-30	1,870	1,893	1,870	1,886	33,600	235.75
2014-09-29	1,850	1,896	1,847	1,881	40,200	235.13
2014-09-26	1,830	1,853	1,830	1,843	40,600	230.38
2014-09-25	1,841	1,853	1,830	1,841	20,200	230.13
2014-09-24	1,832	1,853	1,830	1,850	24,500	231.25
2014-09-22	1,869	1,880	1,832	1,845	44,300	230.63
2014-09-19	1,893	1,920	1,857	1,869	66,600	233.63
2014-09-18	1,873	1,936	1,860	1,933	86,500	241.63
2014-09-17	1,867	1,879	1,847	1,855	27,700	231.88
2014-09-16	1,879	1,883	1,830	1,856	28,400	232
2014-09-12	1,811	1,858	1,811	1,831	30,300	228.88
2014-09-11	1,818	1,848	1,801	1,811	49,300	226.38
2014-09-10	1,880	1,890	1,826	1,832	74,900	229
2014-09-09	1,920	1,935	1,889	1,894	38,100	236.75
2014-09-08	1,961	1,970	1,930	1,939	46,800	242.38
2014-09-05	1,948	1,987	1,912	1,979	94,800	247.38
2014-09-04	1,968	1,968	1,925	1,947	115,600	243.38
2014-09-03	1,874	1,975	1,855	1,933	189,400	241.63
2014-09-02	1,836	1,875	1,818	1,848	122,700	231
2014-09-01	1,870	1,878	1,825	1,835	83,000	229.38
2014-08-29	1,845	1,862	1,818	1,840	77,400	230
2014-08-28	1,905	1,906	1,842	1,862	98,800	232.75
2014-08-27	1,920	1,939	1,907	1,912	37,700	239
2014-08-26	1,960	1,970	1,907	1,920	81,400	240
2014-08-25	2,000	2,009	1,960	1,975	91,800	246.88
2014-08-22	2,052	2,077	1,940	1,970	183,800	246.25
2014-08-21	2,038	2,064	2,038	2,052	36,100	256.50
2014-08-20	2,098	2,115	2,059	2,060	27,700	257.50
2014-08-19	2,110	2,126	2,035	2,068	69,900	258.50
2014-08-18	2,135	2,143	2,110	2,115	21,500	264.38
2014-08-15	2,170	2,170	2,115	2,127	14,500	265.88
2014-08-14	2,122	2,195	2,110	2,145	38,900	268.13
2014-08-13	2,100	2,191	2,086	2,138	75,600	267.25
2014-08-12	2,125	2,131	2,105	2,117	75,500	264.63
2014-08-11	2,154	2,165	2,121	2,129	54,700	266.13
2014-08-08	2,239	2,239	2,079	2,088	91,900	261
2014-08-07	2,175	2,259	2,175	2,242	50,300	280.25
2014-08-06	2,180	2,229	2,165	2,203	65,600	275.38
2014-08-05	2,244	2,245	2,201	2,221	80,000	277.63
2014-08-04	2,161	2,228	2,161	2,227	52,800	278.38
2014-08-01	2,050	2,259	1,994	2,225	266,300	278.13
2014-07-31	2,185	2,244	2,159	2,161	56,200	270.13
2014-07-30	2,249	2,250	2,180	2,203	26,300	275.38
2014-07-29	2,255	2,255	2,205	2,218	25,200	277.25
2014-07-28	2,222	2,259	2,203	2,243	26,500	280.38
2014-07-25	2,202	2,244	2,202	2,238	28,500	279.75
2014-07-24	2,207	2,234	2,181	2,200	16,700	275
2014-07-23	2,160	2,230	2,153	2,207	40,500	275.88
2014-07-22	2,157	2,195	2,081	2,160	45,200	270
2014-07-18	2,210	2,230	2,111	2,157	65,000	269.63
2014-07-17	2,215	2,271	2,190	2,240	47,600	280
2014-07-16	2,196	2,252	2,163	2,234	80,600	279.25
2014-07-15	2,100	2,178	2,100	2,163	57,300	270.38
2014-07-14	2,148	2,165	2,056	2,078	35,300	259.75
2014-07-11	2,044	2,135	2,030	2,123	85,400	265.38
2014-07-10	2,187	2,200	2,080	2,098	76,300	262.25
2014-07-09	2,130	2,198	2,130	2,186	107,400	273.25
2014-07-08	2,160	2,199	2,138	2,177	53,100	272.13
2014-07-07	2,148	2,200	2,141	2,189	39,100	273.63
2014-07-04	2,222	2,275	2,149	2,198	76,900	274.75
2014-07-03	2,325	2,350	2,211	2,239	100,300	279.88
2014-07-02	2,300	2,377	2,291	2,350	127,400	293.75
2014-07-01	2,301	2,334	2,277	2,290	125,200	286.25
2014-06-30	2,222	2,340	2,204	2,336	129,400	292
2014-06-27	2,099	2,347	2,097	2,291	264,500	286.38
2014-06-26	2,091	2,104	2,035	2,068	30,600	258.50
2014-06-25	2,100	2,130	2,027	2,101	47,600	262.63
2014-06-24	2,068	2,179	2,068	2,130	93,100	266.25
2014-06-23	1,970	2,146	1,970	2,108	161,500	263.50
2014-06-20	2,018	2,130	1,964	1,983	169,900	247.88
2014-06-19	2,100	2,137	2,016	2,024	80,200	253
2014-06-18	2,029	2,120	2,027	2,098	92,400	262.25
2014-06-17	1,984	2,150	1,962	2,027	167,600	253.38
2014-06-16	1,919	1,994	1,919	1,988	70,400	248.50
2014-06-13	1,910	1,933	1,900	1,917	68,400	239.63
2014-06-12	1,902	1,934	1,890	1,910	50,400	238.75
2014-06-11	1,888	1,928	1,888	1,928	31,000	241
2014-06-10	1,943	1,950	1,871	1,888	66,400	236
2014-06-09	1,939	1,997	1,920	1,950	70,400	243.75
2014-06-06	1,909	1,940	1,876	1,932	74,500	241.50
2014-06-05	1,877	1,902	1,832	1,876	85,100	234.50
2014-06-04	2,025	2,025	1,877	1,915	116,600	239.38
2014-06-03	1,987	2,010	1,955	2,006	127,000	250.75
2014-06-02	1,910	1,990	1,860	1,975	320,200	246.88
2014-05-30	1,885	1,938	1,812	1,879	308,700	234.88
2014-05-29	1,797	1,860	1,795	1,853	55,000	231.63
2014-05-28	1,857	1,885	1,825	1,826	67,700	228.25
2014-05-27	1,839	1,881	1,824	1,857	74,000	232.13
2014-05-26	1,835	1,858	1,805	1,847	97,700	230.88
2014-05-23	1,734	1,816	1,734	1,791	65,400	223.88
2014-05-22	1,772	1,829	1,733	1,814	116,200	226.75
2014-05-21	1,748	1,780	1,730	1,772	81,000	221.50
2014-05-20	1,680	1,764	1,671	1,754	67,100	219.25
2014-05-19	1,637	1,661	1,633	1,657	62,400	207.13
2014-05-16	1,649	1,649	1,619	1,633	107,500	204.13
2014-05-15	1,609	1,650	1,564	1,650	166,000	206.25
2014-05-14	1,626	1,646	1,559	1,593	71,600	199.13
2014-05-13	1,629	1,646	1,603	1,630	70,600	203.75
2014-05-12	1,600	1,640	1,566	1,600	96,200	200
2014-05-09	1,718	1,723	1,630	1,635	80,100	204.38
2014-05-08	1,725	1,739	1,686	1,718	57,000	214.75
2014-05-07	1,703	1,734	1,652	1,708	45,400	213.50
2014-05-02	1,728	1,763	1,702	1,726	62,500	215.75
2014-05-01	1,620	1,769	1,584	1,768	185,500	221
2014-04-30	1,600	1,610	1,564	1,608	89,300	201
2014-04-28	1,560	1,614	1,535	1,606	30,500	200.75
2014-04-25	1,599	1,613	1,560	1,565	32,300	195.63
2014-04-24	1,590	1,619	1,570	1,605	27,200	200.63
2014-04-23	1,596	1,596	1,553	1,580	28,800	197.50
2014-04-22	1,611	1,656	1,550	1,576	39,500	197
2014-04-21	1,661	1,697	1,610	1,619	35,500	202.38
2014-04-18	1,600	1,655	1,590	1,635	26,200	204.38
2014-04-17	1,599	1,660	1,574	1,624	63,000	203
2014-04-16	1,559	1,595	1,518	1,553	70,500	194.13
2014-04-15	1,568	1,598	1,527	1,537	45,900	192.13
2014-04-14	1,562	1,588	1,524	1,528	43,300	191
2014-04-11	1,550	1,620	1,542	1,594	55,800	199.25
2014-04-10	1,760	1,760	1,611	1,621	82,600	202.63
2014-04-09	1,690	1,760	1,680	1,726	64,500	215.75
2014-04-08	1,685	1,722	1,680	1,700	70,100	212.50
2014-04-07	1,730	1,770	1,685	1,695	111,900	211.88
2014-04-04	1,830	1,856	1,758	1,794	117,600	224.25
2014-04-03	1,989	1,990	1,830	1,845	145,700	230.63
2014-04-02	1,740	1,984	1,731	1,984	256,300	248
2014-04-01	1,708	1,750	1,681	1,702	65,500	212.75
2014-03-31	1,715	1,731	1,691	1,727	65,700	215.88
2014-03-28	1,656	1,710	1,634	1,710	68,100	213.75
2014-03-27	1,639	1,690	1,580	1,681	64,500	210.13
2014-03-26	1,673	1,704	1,652	1,670	66,400	208.75
2014-03-25	1,735	1,745	1,650	1,674	118,900	209.25
2014-03-24	1,639	1,743	1,599	1,736	96,700	217
2014-03-20	1,711	1,722	1,590	1,627	121,200	203.38
2014-03-19	1,685	1,710	1,636	1,704	71,900	213
2014-03-18	1,649	1,749	1,649	1,685	112,000	210.63
2014-03-17	1,775	1,780	1,602	1,632	109,300	204
2014-03-14	1,857	1,869	1,771	1,804	194,800	225.50
2014-03-13	1,840	1,890	1,787	1,865	193,400	233.13
2014-03-12	1,739	1,843	1,731	1,826	198,800	228.25
2014-03-11	1,715	1,797	1,694	1,779	228,500	222.38
2014-03-10	1,685	1,746	1,655	1,730	176,500	216.25
2014-03-07	1,706	1,757	1,671	1,725	114,100	215.63
2014-03-06	1,700	1,764	1,632	1,666	145,400	208.25
2014-03-05	1,695	1,744	1,687	1,701	386,900	212.63
2014-03-04	1,581	1,677	1,580	1,655	377,200	206.88
2014-03-03	1,455	1,590	1,448	1,578	443,600	197.25
2014-02-28	1,428	1,510	1,411	1,484	245,000	185.50
2014-02-27	1,445	1,500	1,390	1,444	247,800	180.50
2014-02-26	1,484	1,497	1,433	1,446	178,500	180.75
2014-02-25	1,535	1,539	1,497	1,513	126,800	189.13
2014-02-24	1,553	1,582	1,511	1,535	110,000	191.88
2014-02-21	1,604	1,647	1,573	1,593	49,100	199.13
2014-02-20	1,595	1,630	1,572	1,590	57,200	198.75
2014-02-19	1,638	1,649	1,585	1,611	116,500	201.38
2014-02-18	1,723	1,728	1,601	1,669	148,100	208.63
2014-02-17	1,462	1,734	1,363	1,724	246,600	215.50
2014-02-14	1,640	1,680	1,578	1,622	125,000	202.75
2014-02-13	1,700	1,727	1,639	1,650	76,800	206.25
2014-02-12	1,700	1,760	1,686	1,689	111,100	211.13
2014-02-10	1,619	1,665	1,602	1,656	89,300	207
2014-02-07	1,664	1,700	1,574	1,620	66,800	202.50
2014-02-06	1,520	1,674	1,520	1,630	124,800	203.75
2014-02-05	1,561	1,614	1,467	1,550	285,200	193.75
2014-02-04	1,420	1,578	1,360	1,542	249,900	192.75
2014-02-03	1,685	1,711	1,600	1,600	150,600	200
2014-01-31	1,811	1,840	1,707	1,734	124,500	216.75
2014-01-30	1,811	1,829	1,746	1,802	169,900	225.25
2014-01-29	1,859	1,920	1,840	1,896	261,400	237
2014-01-28	1,765	1,865	1,740	1,800	433,300	225
2014-01-27	1,759	1,759	1,699	1,723	238,300	215.38
2014-01-24	1,785	1,884	1,765	1,811	295,900	226.38
2014-01-23	1,842	1,892	1,813	1,845	223,700	230.63
2014-01-22	1,805	1,875	1,763	1,829	166,200	228.63
2014-01-21	1,886	1,889	1,810	1,822	83,200	227.75
2014-01-20	1,844	1,885	1,783	1,869	75,600	233.63
2014-01-17	1,852	1,927	1,759	1,870	139,300	233.75
2014-01-16	1,900	1,987	1,824	1,870	238,200	233.75
2014-01-15	1,718	1,779	1,681	1,739	53,500	217.38
2014-01-14	1,700	1,785	1,666	1,719	87,500	214.88
2014-01-10	1,806	1,815	1,740	1,745	148,200	218.13
2014-01-09	1,820	1,862	1,785	1,806	191,800	225.75
2014-01-08	1,787	2,000	1,787	1,900	135,600	237.50
2014-01-07	1,807	1,848	1,747	1,787	119,100	223.38
2014-01-06	1,879	1,889	1,787	1,808	108,500	226

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 [2014年度]

2492 (株)インフォマートの時系列データ [2014年度]