4348 インフォコム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 362,000 | 362,000 | 362,000 | 362,000 | 1 | 452.50 |
| 2002-12-27 | 363,000 | 365,000 | 362,000 | 365,000 | 53 | 456.25 |
| 2002-12-26 | 350,000 | 363,000 | 350,000 | 363,000 | 23 | 453.75 |
| 2002-12-25 | 387,000 | 387,000 | 350,000 | 360,000 | 23 | 450 |
| 2002-12-24 | 390,000 | 394,000 | 385,000 | 389,000 | 294 | 486.25 |
| 2002-12-20 | 385,000 | 390,000 | 380,000 | 390,000 | 41 | 487.50 |
| 2002-12-19 | 370,000 | 380,000 | 370,000 | 380,000 | 30 | 475 |
| 2002-12-18 | 380,000 | 380,000 | 360,000 | 375,000 | 45 | 468.75 |
| 2002-12-16 | 372,000 | 394,000 | 370,000 | 385,000 | 67 | 481.25 |
| 2002-12-13 | 399,000 | 399,000 | 370,000 | 370,000 | 207 | 462.50 |
| 2002-12-12 | 400,000 | 400,000 | 390,000 | 391,000 | 118 | 488.75 |
| 2002-12-11 | 397,000 | 397,000 | 390,000 | 395,000 | 82 | 493.75 |
| 2002-12-10 | 435,000 | 440,000 | 395,000 | 398,000 | 238 | 497.50 |
| 2002-12-09 | 398,000 | 398,000 | 397,000 | 397,000 | 67 | 496.25 |
| 2002-12-06 | 397,000 | 400,000 | 397,000 | 398,000 | 79 | 497.50 |
| 2002-12-05 | 395,000 | 400,000 | 395,000 | 400,000 | 77 | 500 |
| 2002-12-04 | 400,000 | 405,000 | 400,000 | 400,000 | 107 | 500 |
| 2002-12-03 | 398,000 | 405,000 | 398,000 | 403,000 | 78 | 503.75 |
| 2002-12-02 | 385,000 | 396,000 | 385,000 | 396,000 | 46 | 495 |
| 2002-11-29 | 370,000 | 393,000 | 370,000 | 390,000 | 72 | 487.50 |
| 2002-11-28 | 355,000 | 370,000 | 350,000 | 360,000 | 49 | 450 |
| 2002-11-27 | 345,000 | 354,000 | 345,000 | 350,000 | 20 | 437.50 |
| 2002-11-26 | 345,000 | 350,000 | 340,000 | 350,000 | 28 | 437.50 |
| 2002-11-25 | 332,000 | 340,000 | 332,000 | 340,000 | 44 | 425 |
| 2002-11-22 | 335,000 | 335,000 | 325,000 | 330,000 | 48 | 412.50 |
| 2002-11-21 | 310,000 | 350,000 | 310,000 | 325,000 | 44 | 406.25 |
| 2002-11-20 | 310,000 | 320,000 | 280,000 | 300,000 | 145 | 375 |
| 2002-11-19 | 360,000 | 369,000 | 300,000 | 310,000 | 95 | 387.50 |
| 2002-11-18 | 370,000 | 370,000 | 370,000 | 370,000 | 3 | 462.50 |
| 2002-11-15 | 385,000 | 386,000 | 371,000 | 377,000 | 55 | 471.25 |
| 2002-11-14 | 382,000 | 386,000 | 382,000 | 386,000 | 51 | 482.50 |
| 2002-11-13 | 381,000 | 385,000 | 381,000 | 383,000 | 38 | 478.75 |
| 2002-11-12 | 380,000 | 385,000 | 379,000 | 379,000 | 21 | 473.75 |
| 2002-11-11 | 385,000 | 386,000 | 379,000 | 384,000 | 48 | 480 |
| 2002-11-08 | 390,000 | 390,000 | 385,000 | 387,000 | 56 | 483.75 |
| 2002-11-07 | 385,000 | 390,000 | 385,000 | 385,000 | 9 | 481.25 |
| 2002-11-06 | 385,000 | 390,000 | 385,000 | 385,000 | 30 | 481.25 |
| 2002-11-05 | 390,000 | 390,000 | 385,000 | 385,000 | 7 | 481.25 |
| 2002-11-01 | 390,000 | 391,000 | 389,000 | 390,000 | 20 | 487.50 |
| 2002-10-31 | 395,000 | 395,000 | 384,000 | 387,000 | 38 | 483.75 |
| 2002-10-30 | 420,000 | 420,000 | 395,000 | 395,000 | 21 | 493.75 |
| 2002-10-29 | 398,000 | 435,000 | 398,000 | 420,000 | 183 | 525 |
| 2002-10-28 | 385,000 | 385,000 | 384,000 | 385,000 | 32 | 481.25 |
| 2002-10-25 | 380,000 | 385,000 | 373,000 | 385,000 | 50 | 481.25 |
| 2002-10-24 | 380,000 | 420,000 | 378,000 | 380,000 | 135 | 475 |
| 2002-10-23 | 377,000 | 379,000 | 376,000 | 379,000 | 20 | 473.75 |
| 2002-10-22 | 380,000 | 383,000 | 377,000 | 379,000 | 42 | 473.75 |
| 2002-10-21 | 390,000 | 390,000 | 381,000 | 381,000 | 25 | 476.25 |
| 2002-10-18 | 392,000 | 392,000 | 390,000 | 390,000 | 54 | 487.50 |
| 2002-10-17 | 390,000 | 390,000 | 385,000 | 390,000 | 29 | 487.50 |
| 2002-10-16 | 390,000 | 400,000 | 381,000 | 385,000 | 59 | 481.25 |
| 2002-10-15 | 375,000 | 380,000 | 375,000 | 380,000 | 22 | 475 |
| 2002-10-11 | 375,000 | 375,000 | 370,000 | 375,000 | 30 | 468.75 |
| 2002-10-10 | 360,000 | 374,000 | 360,000 | 374,000 | 116 | 467.50 |
| 2002-10-09 | 360,000 | 362,000 | 359,000 | 360,000 | 97 | 450 |
| 2002-10-08 | 360,000 | 360,000 | 355,000 | 358,000 | 113 | 447.50 |
| 2002-10-07 | 360,000 | 366,000 | 355,000 | 362,000 | 139 | 452.50 |
| 2002-10-04 | 365,000 | 366,000 | 364,000 | 366,000 | 28 | 457.50 |
| 2002-10-03 | 360,000 | 375,000 | 360,000 | 375,000 | 117 | 468.75 |
| 2002-10-02 | 365,000 | 365,000 | 360,000 | 360,000 | 68 | 450 |
| 2002-10-01 | 365,000 | 365,000 | 360,000 | 365,000 | 49 | 456.25 |
| 2002-09-30 | 360,000 | 365,000 | 360,000 | 365,000 | 31 | 456.25 |
| 2002-09-27 | 365,000 | 375,000 | 365,000 | 365,000 | 28 | 456.25 |
| 2002-09-26 | 365,000 | 366,000 | 355,000 | 366,000 | 12 | 457.50 |
| 2002-09-25 | 380,000 | 380,000 | 380,000 | 380,000 | 2 | 475 |
| 2002-09-24 | 390,000 | 399,000 | 390,000 | 395,000 | 60 | 493.75 |
| 2002-09-20 | 398,000 | 398,000 | 390,000 | 390,000 | 4 | 487.50 |
| 2002-09-19 | 400,000 | 400,000 | 391,000 | 395,000 | 24 | 493.75 |
| 2002-09-18 | 375,000 | 390,000 | 375,000 | 390,000 | 11 | 487.50 |
| 2002-09-17 | 365,000 | 400,000 | 365,000 | 380,000 | 50 | 475 |
| 2002-09-13 | 365,000 | 367,000 | 363,000 | 367,000 | 208 | 458.75 |
| 2002-09-12 | 370,000 | 370,000 | 368,000 | 370,000 | 45 | 462.50 |
| 2002-09-11 | 380,000 | 380,000 | 365,000 | 370,000 | 144 | 462.50 |
| 2002-09-10 | 385,000 | 396,000 | 380,000 | 382,000 | 55 | 477.50 |
| 2002-09-09 | 374,000 | 392,000 | 370,000 | 390,000 | 61 | 487.50 |
| 2002-09-06 | 379,000 | 379,000 | 371,000 | 374,000 | 67 | 467.50 |
| 2002-09-05 | 370,000 | 380,000 | 370,000 | 375,000 | 44 | 468.75 |
| 2002-09-04 | 395,000 | 399,000 | 360,000 | 366,000 | 180 | 457.50 |
| 2002-09-03 | 408,000 | 410,000 | 390,000 | 395,000 | 164 | 493.75 |
| 2002-09-02 | 427,000 | 427,000 | 411,000 | 412,000 | 68 | 515 |
| 2002-08-30 | 427,000 | 428,000 | 426,000 | 428,000 | 22 | 535 |
| 2002-08-29 | 427,000 | 428,000 | 426,000 | 428,000 | 46 | 535 |
| 2002-08-28 | 427,000 | 428,000 | 427,000 | 428,000 | 54 | 535 |
| 2002-08-27 | 427,000 | 428,000 | 427,000 | 428,000 | 73 | 535 |
| 2002-08-26 | 438,000 | 440,000 | 427,000 | 429,000 | 83 | 536.25 |
| 2002-08-23 | 435,000 | 440,000 | 435,000 | 438,000 | 68 | 547.50 |
| 2002-08-22 | 435,000 | 440,000 | 430,000 | 438,000 | 82 | 547.50 |
| 2002-08-21 | 434,000 | 460,000 | 430,000 | 440,000 | 91 | 550 |
| 2002-08-20 | 429,000 | 431,000 | 429,000 | 429,000 | 56 | 536.25 |
| 2002-08-19 | 430,000 | 431,000 | 428,000 | 430,000 | 61 | 537.50 |
| 2002-08-16 | 433,000 | 435,000 | 428,000 | 432,000 | 41 | 540 |
| 2002-08-15 | 437,000 | 440,000 | 433,000 | 435,000 | 70 | 543.75 |
| 2002-08-14 | 440,000 | 442,000 | 437,000 | 440,000 | 54 | 550 |
| 2002-08-13 | 440,000 | 442,000 | 440,000 | 442,000 | 53 | 552.50 |
| 2002-08-12 | 445,000 | 445,000 | 438,000 | 440,000 | 41 | 550 |
| 2002-08-09 | 434,000 | 448,000 | 434,000 | 446,000 | 101 | 557.50 |
| 2002-08-08 | 426,000 | 435,000 | 425,000 | 433,000 | 82 | 541.25 |
| 2002-08-07 | 430,000 | 430,000 | 420,000 | 428,000 | 46 | 535 |
| 2002-08-06 | 445,000 | 445,000 | 420,000 | 425,000 | 145 | 531.25 |
| 2002-08-05 | 432,000 | 445,000 | 430,000 | 445,000 | 130 | 556.25 |
| 2002-08-02 | 439,000 | 439,000 | 430,000 | 432,000 | 165 | 540 |
| 2002-08-01 | 440,000 | 440,000 | 430,000 | 438,000 | 70 | 547.50 |
| 2002-07-31 | 432,000 | 440,000 | 432,000 | 440,000 | 21 | 550 |
| 2002-07-30 | 428,000 | 433,000 | 428,000 | 433,000 | 45 | 541.25 |
| 2002-07-29 | 432,000 | 435,000 | 429,000 | 430,000 | 29 | 537.50 |
| 2002-07-26 | 430,000 | 432,000 | 425,000 | 430,000 | 119 | 537.50 |
| 2002-07-25 | 424,000 | 432,000 | 424,000 | 432,000 | 35 | 540 |
| 2002-07-24 | 440,000 | 442,000 | 420,000 | 425,000 | 175 | 531.25 |
| 2002-07-23 | 435,000 | 441,000 | 432,000 | 441,000 | 336 | 551.25 |
| 2002-07-22 | 455,000 | 458,000 | 436,000 | 442,000 | 29 | 552.50 |
| 2002-07-19 | 460,000 | 461,000 | 459,000 | 460,000 | 357 | 575 |
| 2002-07-18 | 460,000 | 470,000 | 460,000 | 460,000 | 119 | 575 |
| 2002-07-17 | 460,000 | 462,000 | 460,000 | 460,000 | 113 | 575 |
| 2002-07-16 | 460,000 | 463,000 | 459,000 | 460,000 | 114 | 575 |
| 2002-07-15 | 459,000 | 461,000 | 459,000 | 460,000 | 84 | 575 |
| 2002-07-12 | 464,000 | 465,000 | 458,000 | 460,000 | 72 | 575 |
| 2002-07-11 | 462,000 | 462,000 | 459,000 | 460,000 | 137 | 575 |
| 2002-07-10 | 460,000 | 470,000 | 457,000 | 461,000 | 101 | 576.25 |
| 2002-07-09 | 460,000 | 465,000 | 457,000 | 462,000 | 75 | 577.50 |
| 2002-07-08 | 475,000 | 490,000 | 465,000 | 465,000 | 116 | 581.25 |
| 2002-07-05 | 465,000 | 490,000 | 461,000 | 475,000 | 210 | 593.75 |
| 2002-07-04 | 450,000 | 468,000 | 450,000 | 460,000 | 147 | 575 |
| 2002-07-03 | 443,000 | 462,000 | 440,000 | 450,000 | 163 | 562.50 |
| 2002-07-02 | 444,000 | 445,000 | 440,000 | 445,000 | 179 | 556.25 |
| 2002-07-01 | 450,000 | 457,000 | 442,000 | 445,000 | 50 | 556.25 |
| 2002-06-28 | 453,000 | 459,000 | 445,000 | 459,000 | 243 | 573.75 |
| 2002-06-27 | 460,000 | 460,000 | 450,000 | 459,000 | 260 | 573.75 |
| 2002-06-26 | 440,000 | 480,000 | 430,000 | 460,000 | 429 | 575 |
| 2002-06-25 | 420,000 | 430,000 | 415,000 | 425,000 | 49 | 531.25 |
| 2002-06-24 | 426,000 | 426,000 | 410,000 | 420,000 | 63 | 525 |
| 2002-06-21 | 440,000 | 445,000 | 415,000 | 430,000 | 175 | 537.50 |
| 2002-06-20 | 447,000 | 450,000 | 440,000 | 442,000 | 113 | 552.50 |
| 2002-06-19 | 450,000 | 450,000 | 440,000 | 450,000 | 141 | 562.50 |
| 2002-06-18 | 460,000 | 460,000 | 450,000 | 450,000 | 75 | 562.50 |
| 2002-06-17 | 463,000 | 463,000 | 453,000 | 458,000 | 343 | 572.50 |
| 2002-06-14 | 465,000 | 465,000 | 458,000 | 465,000 | 567 | 581.25 |
| 2002-06-13 | 470,000 | 472,000 | 465,000 | 466,000 | 194 | 582.50 |
| 2002-06-12 | 470,000 | 472,000 | 467,000 | 470,000 | 349 | 587.50 |
| 2002-06-11 | 470,000 | 474,000 | 465,000 | 470,000 | 261 | 587.50 |
| 2002-06-10 | 470,000 | 480,000 | 468,000 | 473,000 | 191 | 591.25 |
| 2002-06-07 | 486,000 | 486,000 | 460,000 | 471,000 | 243 | 588.75 |
| 2002-06-06 | 485,000 | 487,000 | 480,000 | 485,000 | 190 | 606.25 |
| 2002-06-05 | 485,000 | 488,000 | 480,000 | 486,000 | 409 | 607.50 |
| 2002-06-04 | 485,000 | 488,000 | 480,000 | 486,000 | 325 | 607.50 |
| 2002-06-03 | 502,000 | 502,000 | 480,000 | 486,000 | 195 | 607.50 |
| 2002-05-31 | 500,000 | 508,000 | 500,000 | 500,000 | 417 | 625 |
| 2002-05-30 | 500,000 | 520,000 | 500,000 | 505,000 | 733 | 631.25 |
| 2002-05-29 | 500,000 | 505,000 | 499,000 | 500,000 | 451 | 625 |
| 2002-05-28 | 501,000 | 509,000 | 498,000 | 500,000 | 632 | 625 |
| 2002-05-27 | 484,000 | 506,000 | 475,000 | 500,000 | 794 | 625 |
| 2002-05-24 | 489,000 | 492,000 | 481,000 | 484,000 | 456 | 605 |
| 2002-05-23 | 502,000 | 502,000 | 478,000 | 487,000 | 415 | 608.75 |
| 2002-05-22 | 507,000 | 507,000 | 490,000 | 499,000 | 680 | 623.75 |
| 2002-05-21 | 486,000 | 511,000 | 485,000 | 505,000 | 1,256 | 631.25 |
| 2002-05-20 | 478,000 | 490,000 | 477,000 | 487,000 | 455 | 608.75 |
| 2002-05-17 | 485,000 | 487,000 | 476,000 | 478,000 | 529 | 597.50 |
| 2002-05-16 | 483,000 | 494,000 | 480,000 | 487,000 | 855 | 608.75 |
| 2002-05-15 | 477,000 | 482,000 | 472,000 | 476,000 | 562 | 595 |
| 2002-05-14 | 472,000 | 480,000 | 471,000 | 475,000 | 599 | 593.75 |
| 2002-05-13 | 450,000 | 480,000 | 445,000 | 468,000 | 691 | 585 |
| 2002-05-10 | 460,000 | 460,000 | 437,000 | 451,000 | 502 | 563.75 |
| 2002-05-09 | 481,000 | 489,000 | 459,000 | 461,000 | 856 | 576.25 |
| 2002-05-08 | 482,000 | 500,000 | 472,000 | 475,000 | 1,050 | 593.75 |
| 2002-05-07 | 453,000 | 474,000 | 450,000 | 472,000 | 1,044 | 590 |
| 2002-05-02 | 408,000 | 455,000 | 401,000 | 455,000 | 1,028 | 568.75 |
| 2002-05-01 | 415,000 | 420,000 | 405,000 | 410,000 | 348 | 512.50 |
| 2002-04-30 | 420,000 | 425,000 | 410,000 | 416,000 | 197 | 520 |
| 2002-04-26 | 430,000 | 430,000 | 419,000 | 420,000 | 293 | 525 |
| 2002-04-25 | 420,000 | 432,000 | 420,000 | 430,000 | 253 | 537.50 |
| 2002-04-24 | 425,000 | 445,000 | 420,000 | 423,000 | 346 | 528.75 |
| 2002-04-23 | 451,000 | 453,000 | 425,000 | 428,000 | 517 | 535 |
| 2002-04-22 | 437,000 | 459,000 | 437,000 | 451,000 | 406 | 563.75 |
| 2002-04-19 | 435,000 | 443,000 | 425,000 | 440,000 | 410 | 550 |
| 2002-04-18 | 451,000 | 455,000 | 433,000 | 433,000 | 297 | 541.25 |
| 2002-04-17 | 453,000 | 468,000 | 450,000 | 453,000 | 548 | 566.25 |
| 2002-04-16 | 437,000 | 450,000 | 426,000 | 450,000 | 653 | 562.50 |
| 2002-04-15 | 455,000 | 472,000 | 435,000 | 436,000 | 671 | 545 |
| 2002-04-12 | 453,000 | 460,000 | 425,000 | 457,000 | 1,661 | 571.25 |
| 2002-04-11 | 479,000 | 483,000 | 455,000 | 460,000 | 842 | 575 |
| 2002-04-10 | 485,000 | 490,000 | 476,000 | 478,000 | 743 | 597.50 |
| 2002-04-09 | 515,000 | 520,000 | 487,000 | 490,000 | 904 | 612.50 |
| 2002-04-08 | 500,000 | 521,000 | 480,000 | 515,000 | 1,812 | 643.75 |
| 2002-04-05 | 510,000 | 520,000 | 502,000 | 504,000 | 1,337 | 630 |
| 2002-04-04 | 516,000 | 546,000 | 505,000 | 521,000 | 1,392 | 651.25 |
| 2002-04-03 | 547,000 | 551,000 | 525,000 | 526,000 | 1,849 | 657.50 |
| 2002-04-02 | 512,000 | 550,000 | 505,000 | 545,000 | 3,222 | 681.25 |
| 2002-04-01 | 515,000 | 540,000 | 505,000 | 510,000 | 4,195 | 637.50 |
| 2002-03-29 | 485,000 | 508,000 | 460,000 | 507,000 | 1,851 | 633.75 |
| 2002-03-28 | 512,000 | 515,000 | 456,000 | 485,000 | 3,947 | 606.25 |
| 2002-03-27 | 494,000 | 530,000 | 483,000 | 510,000 | 5,243 | 637.50 |
| 2002-03-26 | 434,000 | 490,000 | 415,000 | 482,000 | 4,299 | 602.50 |
| 2002-03-25 | 442,000 | 470,000 | 430,000 | 435,000 | 4,617 | 543.75 |
| 2002-03-22 | 351,000 | 430,000 | 348,000 | 415,000 | 6,577 | 518.75 |
| 2002-03-20 | 357,000 | 365,000 | 347,000 | 350,000 | 1,333 | 437.50 |
| 2002-03-19 | 370,000 | 385,000 | 340,000 | 360,000 | 9,437 | 450 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
