2492 (株)インフォマート の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 931 | 940 | 920 | 936 | 311,900 | 936 |
| 2021-12-29 | 944 | 955 | 941 | 945 | 291,100 | 945 |
| 2021-12-28 | 959 | 967 | 949 | 960 | 315,400 | 960 |
| 2021-12-27 | 960 | 969 | 952 | 955 | 290,500 | 955 |
| 2021-12-24 | 948 | 973 | 940 | 959 | 433,500 | 959 |
| 2021-12-23 | 933 | 940 | 926 | 936 | 311,700 | 936 |
| 2021-12-22 | 925 | 933 | 916 | 918 | 300,400 | 918 |
| 2021-12-21 | 929 | 937 | 918 | 930 | 342,400 | 930 |
| 2021-12-20 | 939 | 947 | 912 | 914 | 283,800 | 914 |
| 2021-12-17 | 980 | 980 | 938 | 938 | 538,200 | 938 |
| 2021-12-16 | 1,017 | 1,020 | 988 | 995 | 321,000 | 995 |
| 2021-12-15 | 982 | 1,000 | 976 | 986 | 425,000 | 986 |
| 2021-12-14 | 1,028 | 1,032 | 996 | 997 | 607,700 | 997 |
| 2021-12-13 | 1,025 | 1,055 | 1,022 | 1,030 | 641,100 | 1,030 |
| 2021-12-10 | 1,012 | 1,023 | 1,002 | 1,009 | 859,100 | 1,009 |
| 2021-12-09 | 1,032 | 1,044 | 1,008 | 1,016 | 661,700 | 1,016 |
| 2021-12-08 | 1,069 | 1,069 | 1,025 | 1,029 | 711,100 | 1,029 |
| 2021-12-07 | 1,040 | 1,051 | 1,017 | 1,046 | 834,000 | 1,046 |
| 2021-12-06 | 1,062 | 1,070 | 1,012 | 1,014 | 626,400 | 1,014 |
| 2021-12-03 | 1,031 | 1,070 | 1,031 | 1,070 | 561,300 | 1,070 |
| 2021-12-02 | 1,057 | 1,069 | 1,027 | 1,027 | 711,000 | 1,027 |
| 2021-12-01 | 1,039 | 1,069 | 1,036 | 1,059 | 762,200 | 1,059 |
| 2021-11-30 | 1,041 | 1,071 | 1,021 | 1,026 | 1,096,800 | 1,026 |
| 2021-11-29 | 1,029 | 1,077 | 1,014 | 1,041 | 948,100 | 1,041 |
| 2021-11-26 | 1,038 | 1,061 | 1,013 | 1,027 | 586,900 | 1,027 |
| 2021-11-25 | 1,039 | 1,058 | 1,017 | 1,034 | 527,800 | 1,034 |
| 2021-11-24 | 1,038 | 1,050 | 1,028 | 1,039 | 762,000 | 1,039 |
| 2021-11-22 | 1,059 | 1,070 | 1,051 | 1,060 | 396,300 | 1,060 |
| 2021-11-19 | 1,069 | 1,079 | 1,034 | 1,071 | 641,800 | 1,071 |
| 2021-11-18 | 1,108 | 1,113 | 1,066 | 1,072 | 540,500 | 1,072 |
| 2021-11-17 | 1,159 | 1,167 | 1,114 | 1,114 | 546,500 | 1,114 |
| 2021-11-16 | 1,183 | 1,190 | 1,124 | 1,140 | 1,166,000 | 1,140 |
| 2021-11-15 | 1,240 | 1,255 | 1,223 | 1,225 | 390,500 | 1,225 |
| 2021-11-12 | 1,215 | 1,251 | 1,213 | 1,229 | 418,300 | 1,229 |
| 2021-11-11 | 1,219 | 1,229 | 1,207 | 1,223 | 420,500 | 1,223 |
| 2021-11-10 | 1,236 | 1,254 | 1,233 | 1,237 | 212,200 | 1,237 |
| 2021-11-09 | 1,255 | 1,255 | 1,231 | 1,233 | 443,800 | 1,233 |
| 2021-11-08 | 1,314 | 1,318 | 1,256 | 1,262 | 695,000 | 1,262 |
| 2021-11-05 | 1,265 | 1,295 | 1,265 | 1,295 | 457,400 | 1,295 |
| 2021-11-04 | 1,250 | 1,261 | 1,242 | 1,261 | 794,700 | 1,261 |
| 2021-11-02 | 1,165 | 1,220 | 1,165 | 1,212 | 903,000 | 1,212 |
| 2021-11-01 | 1,132 | 1,146 | 1,086 | 1,143 | 876,300 | 1,143 |
| 2021-10-29 | 1,107 | 1,119 | 1,099 | 1,110 | 334,500 | 1,110 |
| 2021-10-28 | 1,099 | 1,119 | 1,092 | 1,111 | 419,800 | 1,111 |
| 2021-10-27 | 1,103 | 1,104 | 1,088 | 1,093 | 225,600 | 1,093 |
| 2021-10-26 | 1,093 | 1,102 | 1,088 | 1,098 | 241,100 | 1,098 |
| 2021-10-25 | 1,073 | 1,087 | 1,068 | 1,079 | 249,500 | 1,079 |
| 2021-10-22 | 1,078 | 1,101 | 1,071 | 1,084 | 345,200 | 1,084 |
| 2021-10-21 | 1,097 | 1,102 | 1,079 | 1,081 | 226,000 | 1,081 |
| 2021-10-20 | 1,104 | 1,120 | 1,102 | 1,110 | 431,500 | 1,110 |
| 2021-10-19 | 1,062 | 1,082 | 1,062 | 1,080 | 194,600 | 1,080 |
| 2021-10-18 | 1,083 | 1,084 | 1,048 | 1,057 | 536,400 | 1,057 |
| 2021-10-15 | 1,065 | 1,086 | 1,053 | 1,083 | 296,700 | 1,083 |
| 2021-10-14 | 1,040 | 1,055 | 1,034 | 1,046 | 326,300 | 1,046 |
| 2021-10-13 | 1,028 | 1,043 | 1,022 | 1,031 | 480,700 | 1,031 |
| 2021-10-12 | 1,013 | 1,021 | 1,005 | 1,015 | 262,100 | 1,015 |
| 2021-10-11 | 996 | 1,024 | 983 | 1,024 | 326,500 | 1,024 |
| 2021-10-08 | 1,010 | 1,023 | 1,005 | 1,009 | 305,400 | 1,009 |
| 2021-10-07 | 1,020 | 1,031 | 995 | 996 | 374,100 | 996 |
| 2021-10-06 | 1,028 | 1,045 | 1,002 | 1,009 | 510,400 | 1,009 |
| 2021-10-05 | 1,014 | 1,046 | 1,014 | 1,023 | 724,600 | 1,023 |
| 2021-10-04 | 1,016 | 1,041 | 1,010 | 1,033 | 758,600 | 1,033 |
| 2021-10-01 | 1,015 | 1,028 | 997 | 1,000 | 538,200 | 1,000 |
| 2021-09-30 | 1,005 | 1,021 | 995 | 1,015 | 584,800 | 1,015 |
| 2021-09-29 | 990 | 1,014 | 988 | 1,011 | 1,156,100 | 1,011 |
| 2021-09-28 | 1,031 | 1,038 | 1,017 | 1,024 | 676,100 | 1,024 |
| 2021-09-27 | 1,065 | 1,073 | 1,052 | 1,058 | 445,200 | 1,058 |
| 2021-09-24 | 1,067 | 1,091 | 1,052 | 1,082 | 531,400 | 1,082 |
| 2021-09-22 | 1,060 | 1,063 | 1,040 | 1,043 | 506,900 | 1,043 |
| 2021-09-21 | 1,052 | 1,078 | 1,051 | 1,072 | 514,000 | 1,072 |
| 2021-09-17 | 1,099 | 1,099 | 1,067 | 1,093 | 815,100 | 1,093 |
| 2021-09-16 | 1,094 | 1,105 | 1,076 | 1,098 | 570,200 | 1,098 |
| 2021-09-15 | 1,111 | 1,118 | 1,081 | 1,090 | 674,900 | 1,090 |
| 2021-09-14 | 1,125 | 1,134 | 1,102 | 1,133 | 507,900 | 1,133 |
| 2021-09-13 | 1,107 | 1,118 | 1,095 | 1,116 | 465,200 | 1,116 |
| 2021-09-10 | 1,075 | 1,118 | 1,069 | 1,106 | 1,357,300 | 1,106 |
| 2021-09-09 | 1,065 | 1,077 | 1,058 | 1,077 | 465,000 | 1,077 |
| 2021-09-08 | 1,058 | 1,069 | 1,049 | 1,069 | 567,000 | 1,069 |
| 2021-09-07 | 1,046 | 1,052 | 1,035 | 1,047 | 648,800 | 1,047 |
| 2021-09-06 | 1,011 | 1,029 | 999 | 1,025 | 713,900 | 1,025 |
| 2021-09-03 | 967 | 999 | 963 | 997 | 461,500 | 997 |
| 2021-09-02 | 963 | 965 | 941 | 958 | 304,500 | 958 |
| 2021-09-01 | 969 | 978 | 950 | 960 | 311,100 | 960 |
| 2021-08-31 | 985 | 988 | 973 | 981 | 387,800 | 981 |
| 2021-08-30 | 970 | 985 | 966 | 979 | 320,700 | 979 |
| 2021-08-27 | 959 | 969 | 953 | 960 | 301,800 | 960 |
| 2021-08-26 | 950 | 967 | 946 | 967 | 439,000 | 967 |
| 2021-08-25 | 937 | 953 | 933 | 939 | 385,500 | 939 |
| 2021-08-24 | 930 | 954 | 927 | 952 | 537,200 | 952 |
| 2021-08-23 | 905 | 925 | 905 | 921 | 362,100 | 921 |
| 2021-08-20 | 871 | 901 | 871 | 888 | 377,700 | 888 |
| 2021-08-19 | 855 | 885 | 855 | 874 | 346,700 | 874 |
| 2021-08-18 | 856 | 869 | 847 | 865 | 428,100 | 865 |
| 2021-08-17 | 883 | 885 | 851 | 851 | 555,300 | 851 |
| 2021-08-16 | 918 | 920 | 883 | 888 | 487,600 | 888 |
| 2021-08-13 | 957 | 960 | 921 | 927 | 497,300 | 927 |
| 2021-08-12 | 961 | 971 | 951 | 960 | 1,061,100 | 960 |
| 2021-08-11 | 939 | 954 | 934 | 950 | 454,100 | 950 |
| 2021-08-10 | 929 | 947 | 928 | 944 | 473,800 | 944 |
| 2021-08-06 | 913 | 936 | 912 | 929 | 371,700 | 929 |
| 2021-08-05 | 894 | 914 | 889 | 911 | 321,200 | 911 |
| 2021-08-04 | 901 | 913 | 880 | 908 | 503,000 | 908 |
| 2021-08-03 | 891 | 903 | 877 | 887 | 536,200 | 887 |
| 2021-08-02 | 916 | 916 | 875 | 894 | 702,400 | 894 |
| 2021-07-30 | 926 | 935 | 901 | 901 | 736,600 | 901 |
| 2021-07-29 | 930 | 932 | 915 | 925 | 2,055,300 | 925 |
| 2021-07-28 | 938 | 947 | 915 | 915 | 1,147,700 | 915 |
| 2021-07-27 | 943 | 960 | 940 | 950 | 1,012,100 | 950 |
| 2021-07-26 | 936 | 939 | 921 | 928 | 833,100 | 928 |
| 2021-07-21 | 938 | 944 | 908 | 910 | 634,900 | 910 |
| 2021-07-20 | 907 | 929 | 905 | 919 | 490,700 | 919 |
| 2021-07-19 | 933 | 949 | 913 | 916 | 1,315,500 | 916 |
| 2021-07-16 | 933 | 959 | 925 | 941 | 1,038,600 | 941 |
| 2021-07-15 | 938 | 948 | 926 | 928 | 449,600 | 928 |
| 2021-07-14 | 919 | 944 | 912 | 930 | 393,700 | 930 |
| 2021-07-13 | 929 | 933 | 908 | 909 | 738,300 | 909 |
| 2021-07-12 | 927 | 949 | 923 | 938 | 705,400 | 938 |
| 2021-07-09 | 874 | 901 | 871 | 899 | 785,000 | 899 |
| 2021-07-08 | 891 | 904 | 885 | 894 | 716,600 | 894 |
| 2021-07-07 | 903 | 917 | 901 | 909 | 340,000 | 909 |
| 2021-07-06 | 926 | 928 | 909 | 912 | 446,400 | 912 |
| 2021-07-05 | 922 | 932 | 916 | 928 | 394,800 | 928 |
| 2021-07-02 | 926 | 944 | 921 | 937 | 371,700 | 937 |
| 2021-07-01 | 910 | 937 | 909 | 921 | 661,400 | 921 |
| 2021-06-30 | 906 | 916 | 894 | 911 | 509,000 | 911 |
| 2021-06-29 | 930 | 941 | 905 | 917 | 560,900 | 917 |
| 2021-06-28 | 913 | 941 | 912 | 924 | 483,700 | 924 |
| 2021-06-25 | 917 | 931 | 912 | 928 | 577,700 | 928 |
| 2021-06-24 | 934 | 939 | 920 | 926 | 383,800 | 926 |
| 2021-06-23 | 944 | 965 | 944 | 950 | 379,900 | 950 |
| 2021-06-22 | 924 | 958 | 924 | 952 | 585,700 | 952 |
| 2021-06-21 | 926 | 930 | 908 | 915 | 627,900 | 915 |
| 2021-06-18 | 949 | 973 | 936 | 947 | 2,582,400 | 947 |
| 2021-06-17 | 952 | 961 | 928 | 938 | 635,700 | 938 |
| 2021-06-16 | 985 | 994 | 956 | 965 | 658,000 | 965 |
| 2021-06-15 | 1,002 | 1,020 | 991 | 1,014 | 360,600 | 1,014 |
| 2021-06-14 | 1,007 | 1,013 | 988 | 998 | 338,000 | 998 |
| 2021-06-11 | 984 | 1,002 | 977 | 993 | 751,000 | 993 |
| 2021-06-10 | 941 | 974 | 932 | 970 | 656,700 | 970 |
| 2021-06-09 | 938 | 959 | 934 | 942 | 438,400 | 942 |
| 2021-06-08 | 924 | 937 | 919 | 929 | 219,400 | 929 |
| 2021-06-07 | 921 | 939 | 919 | 930 | 346,100 | 930 |
| 2021-06-04 | 909 | 928 | 902 | 913 | 313,200 | 913 |
| 2021-06-03 | 904 | 938 | 904 | 924 | 491,000 | 924 |
| 2021-06-02 | 880 | 910 | 870 | 900 | 608,700 | 900 |
| 2021-06-01 | 924 | 929 | 883 | 892 | 598,200 | 892 |
| 2021-05-31 | 915 | 939 | 915 | 920 | 442,100 | 920 |
| 2021-05-28 | 911 | 929 | 907 | 923 | 722,400 | 923 |
| 2021-05-27 | 930 | 934 | 913 | 914 | 757,000 | 914 |
| 2021-05-26 | 940 | 949 | 926 | 934 | 417,900 | 934 |
| 2021-05-25 | 939 | 957 | 931 | 934 | 538,300 | 934 |
| 2021-05-24 | 945 | 955 | 913 | 931 | 758,200 | 931 |
| 2021-05-21 | 943 | 966 | 942 | 957 | 573,200 | 957 |
| 2021-05-20 | 915 | 948 | 912 | 939 | 670,600 | 939 |
| 2021-05-19 | 897 | 934 | 891 | 924 | 739,900 | 924 |
| 2021-05-18 | 859 | 902 | 855 | 901 | 531,400 | 901 |
| 2021-05-17 | 880 | 883 | 856 | 863 | 840,400 | 863 |
| 2021-05-14 | 850 | 868 | 842 | 863 | 389,500 | 863 |
| 2021-05-13 | 851 | 863 | 831 | 844 | 605,200 | 844 |
| 2021-05-12 | 874 | 876 | 850 | 856 | 678,900 | 856 |
| 2021-05-11 | 890 | 890 | 858 | 861 | 1,082,600 | 861 |
| 2021-05-10 | 949 | 950 | 900 | 900 | 764,000 | 900 |
| 2021-05-07 | 992 | 994 | 963 | 964 | 1,013,800 | 964 |
| 2021-05-06 | 993 | 1,064 | 990 | 1,026 | 1,091,200 | 1,026 |
| 2021-04-30 | 1,039 | 1,051 | 1,028 | 1,031 | 591,300 | 1,031 |
| 2021-04-28 | 1,025 | 1,032 | 1,015 | 1,026 | 391,600 | 1,026 |
| 2021-04-27 | 1,029 | 1,034 | 1,015 | 1,025 | 371,900 | 1,025 |
| 2021-04-26 | 1,016 | 1,034 | 1,006 | 1,026 | 381,200 | 1,026 |
| 2021-04-23 | 1,043 | 1,050 | 1,027 | 1,036 | 481,400 | 1,036 |
| 2021-04-22 | 1,014 | 1,029 | 1,011 | 1,028 | 388,800 | 1,028 |
| 2021-04-21 | 1,011 | 1,015 | 989 | 999 | 505,300 | 999 |
| 2021-04-20 | 1,032 | 1,043 | 1,019 | 1,026 | 425,700 | 1,026 |
| 2021-04-19 | 1,048 | 1,060 | 1,041 | 1,051 | 317,500 | 1,051 |
| 2021-04-16 | 1,034 | 1,054 | 1,016 | 1,053 | 452,600 | 1,053 |
| 2021-04-15 | 1,027 | 1,035 | 1,014 | 1,020 | 567,700 | 1,020 |
| 2021-04-14 | 1,035 | 1,064 | 1,035 | 1,053 | 645,900 | 1,053 |
| 2021-04-13 | 998 | 1,048 | 997 | 1,028 | 584,900 | 1,028 |
| 2021-04-12 | 1,023 | 1,023 | 982 | 996 | 844,400 | 996 |
| 2021-04-09 | 1,002 | 1,020 | 997 | 1,015 | 647,500 | 1,015 |
| 2021-04-08 | 995 | 1,008 | 986 | 991 | 392,700 | 991 |
| 2021-04-07 | 987 | 994 | 974 | 992 | 337,200 | 992 |
| 2021-04-06 | 995 | 1,003 | 978 | 987 | 372,600 | 987 |
| 2021-04-05 | 994 | 996 | 984 | 988 | 350,200 | 988 |
| 2021-04-02 | 972 | 993 | 962 | 992 | 426,800 | 992 |
| 2021-04-01 | 963 | 964 | 946 | 957 | 586,800 | 957 |
| 2021-03-31 | 961 | 967 | 937 | 953 | 697,700 | 953 |
| 2021-03-30 | 1,003 | 1,004 | 949 | 955 | 1,309,000 | 955 |
| 2021-03-29 | 964 | 996 | 954 | 991 | 1,682,700 | 991 |
| 2021-03-26 | 920 | 942 | 918 | 941 | 635,900 | 941 |
| 2021-03-25 | 913 | 927 | 893 | 919 | 629,200 | 919 |
| 2021-03-24 | 928 | 928 | 897 | 898 | 649,500 | 898 |
| 2021-03-23 | 957 | 958 | 933 | 936 | 430,500 | 936 |
| 2021-03-22 | 961 | 964 | 940 | 952 | 699,700 | 952 |
| 2021-03-19 | 954 | 974 | 951 | 963 | 1,195,200 | 963 |
| 2021-03-18 | 971 | 992 | 966 | 984 | 949,100 | 984 |
| 2021-03-17 | 946 | 963 | 940 | 956 | 972,400 | 956 |
| 2021-03-16 | 931 | 945 | 924 | 940 | 652,100 | 940 |
| 2021-03-15 | 925 | 926 | 897 | 923 | 648,100 | 923 |
| 2021-03-12 | 921 | 935 | 903 | 925 | 1,066,800 | 925 |
| 2021-03-11 | 892 | 912 | 880 | 906 | 1,000,000 | 906 |
| 2021-03-10 | 906 | 908 | 880 | 886 | 555,900 | 886 |
| 2021-03-09 | 889 | 895 | 875 | 891 | 677,500 | 891 |
| 2021-03-08 | 938 | 939 | 881 | 890 | 756,300 | 890 |
| 2021-03-05 | 921 | 930 | 898 | 926 | 601,000 | 926 |
| 2021-03-04 | 905 | 920 | 892 | 919 | 775,500 | 919 |
| 2021-03-03 | 946 | 946 | 906 | 928 | 714,400 | 928 |
| 2021-03-02 | 964 | 979 | 928 | 938 | 918,800 | 938 |
| 2021-03-01 | 957 | 985 | 936 | 979 | 747,500 | 979 |
| 2021-02-26 | 957 | 981 | 923 | 927 | 1,664,500 | 927 |
| 2021-02-25 | 1,000 | 1,000 | 920 | 965 | 2,041,100 | 965 |
| 2021-02-24 | 1,046 | 1,050 | 1,005 | 1,005 | 1,386,700 | 1,005 |
| 2021-02-22 | 1,044 | 1,088 | 1,035 | 1,048 | 1,277,600 | 1,048 |
| 2021-02-19 | 985 | 1,024 | 973 | 1,020 | 977,500 | 1,020 |
| 2021-02-18 | 967 | 1,010 | 957 | 997 | 1,040,800 | 997 |
| 2021-02-17 | 928 | 971 | 915 | 964 | 897,800 | 964 |
| 2021-02-16 | 928 | 969 | 916 | 928 | 1,825,700 | 928 |
| 2021-02-15 | 1,010 | 1,023 | 950 | 1,011 | 517,000 | 1,011 |
| 2021-02-12 | 1,000 | 1,009 | 989 | 1,009 | 535,200 | 1,009 |
| 2021-02-10 | 1,000 | 1,013 | 980 | 990 | 383,200 | 990 |
| 2021-02-09 | 967 | 995 | 964 | 982 | 698,200 | 982 |
| 2021-02-08 | 968 | 980 | 952 | 961 | 595,200 | 961 |
| 2021-02-05 | 993 | 1,005 | 973 | 980 | 732,400 | 980 |
| 2021-02-04 | 985 | 1,018 | 966 | 969 | 716,300 | 969 |
| 2021-02-03 | 953 | 999 | 953 | 996 | 987,900 | 996 |
| 2021-02-02 | 923 | 946 | 917 | 942 | 398,500 | 942 |
| 2021-02-01 | 895 | 926 | 892 | 915 | 421,000 | 915 |
| 2021-01-29 | 882 | 916 | 882 | 898 | 661,300 | 898 |
| 2021-01-28 | 895 | 906 | 878 | 882 | 998,600 | 882 |
| 2021-01-27 | 929 | 935 | 921 | 928 | 498,600 | 928 |
| 2021-01-26 | 919 | 928 | 910 | 922 | 375,900 | 922 |
| 2021-01-25 | 935 | 937 | 906 | 930 | 597,600 | 930 |
| 2021-01-22 | 965 | 975 | 926 | 928 | 1,238,800 | 928 |
| 2021-01-21 | 906 | 922 | 894 | 921 | 573,500 | 921 |
| 2021-01-20 | 876 | 892 | 865 | 892 | 492,200 | 892 |
| 2021-01-19 | 869 | 872 | 848 | 862 | 368,200 | 862 |
| 2021-01-18 | 855 | 881 | 853 | 873 | 518,000 | 873 |
| 2021-01-15 | 870 | 882 | 855 | 868 | 554,300 | 868 |
| 2021-01-14 | 863 | 892 | 858 | 881 | 717,000 | 881 |
| 2021-01-13 | 849 | 863 | 842 | 863 | 709,400 | 863 |
| 2021-01-12 | 891 | 906 | 839 | 846 | 1,163,600 | 846 |
| 2021-01-08 | 910 | 918 | 899 | 918 | 726,500 | 918 |
| 2021-01-07 | 924 | 951 | 916 | 916 | 810,900 | 916 |
| 2021-01-06 | 941 | 954 | 913 | 916 | 904,200 | 916 |
| 2021-01-05 | 998 | 1,014 | 955 | 965 | 1,013,400 | 965 |
| 2021-01-04 | 988 | 1,008 | 974 | 989 | 613,200 | 989 |
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
