4348 インフォコム(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	28,000	28,400	27,800	28,400	19	71
2008-12-29	29,400	29,400	28,000	28,600	80	71.50
2008-12-26	27,360	28,510	27,210	28,290	160	70.73
2008-12-25	27,700	27,700	27,110	27,660	54	69.15
2008-12-24	27,500	27,700	27,350	27,700	31	69.25
2008-12-22	27,450	27,800	27,100	27,800	72	69.50
2008-12-19	28,030	28,350	28,000	28,350	22	70.88
2008-12-18	28,690	28,690	28,310	28,310	61	70.78
2008-12-17	28,500	28,500	27,670	28,390	28	70.98
2008-12-16	27,400	28,500	27,230	28,500	38	71.25
2008-12-15	28,010	28,010	27,130	27,900	41	69.75
2008-12-12	28,510	28,510	28,000	28,000	53	70
2008-12-11	28,210	28,500	28,210	28,500	14	71.25
2008-12-10	29,180	29,180	28,800	28,810	46	72.03
2008-12-09	29,200	29,300	28,800	29,280	161	73.20
2008-12-08	28,900	29,500	27,910	28,600	169	71.50
2008-12-05	27,960	27,960	27,320	27,700	118	69.25
2008-12-04	27,410	27,410	26,750	27,060	31	67.65
2008-12-03	27,700	27,890	26,500	27,410	75	68.53
2008-12-02	26,900	27,900	26,600	27,590	51	68.98
2008-12-01	27,800	27,800	26,600	27,500	48	68.75
2008-11-28	27,100	27,560	26,500	27,560	41	68.90
2008-11-27	27,500	27,900	26,520	27,100	62	67.75
2008-11-26	27,260	27,260	26,500	27,200	50	68
2008-11-25	27,000	27,000	26,000	26,960	71	67.40
2008-11-21	26,000	26,400	24,500	26,400	44	66
2008-11-20	26,720	26,720	26,000	26,600	117	66.50
2008-11-19	27,010	27,010	26,720	26,730	61	66.83
2008-11-18	27,130	27,210	26,710	26,710	79	66.78
2008-11-17	26,910	27,300	26,820	27,130	65	67.83
2008-11-14	27,200	28,090	26,900	26,900	63	67.25
2008-11-13	28,300	28,300	26,800	27,200	158	68
2008-11-12	27,310	28,900	27,200	28,900	32	72.25
2008-11-11	27,500	27,900	27,500	27,700	28	69.25
2008-11-10	28,400	28,400	27,520	27,550	17	68.88
2008-11-07	26,830	27,700	26,830	27,500	44	68.75
2008-11-06	27,990	27,990	26,820	27,500	90	68.75
2008-11-05	28,890	29,000	27,640	28,790	113	71.98
2008-11-04	27,100	28,100	26,500	27,990	107	69.98
2008-10-31	28,010	28,900	26,700	26,800	180	67
2008-10-30	28,900	28,900	27,500	28,000	266	70
2008-10-29	26,010	27,300	25,200	25,900	89	64.75
2008-10-28	25,000	25,300	23,510	25,180	118	62.95
2008-10-27	26,500	26,500	23,000	25,000	119	62.50
2008-10-24	27,600	27,600	25,010	25,900	113	64.75
2008-10-23	26,150	26,900	25,500	26,900	25	67.25
2008-10-22	27,400	28,300	26,800	27,160	55	67.90
2008-10-21	26,950	26,950	26,100	26,800	30	67
2008-10-20	26,000	27,190	25,690	26,650	26	66.63
2008-10-17	25,030	26,600	24,600	25,700	59	64.25
2008-10-16	25,900	25,900	24,620	24,990	109	62.48
2008-10-15	25,990	27,790	25,990	27,400	121	68.50
2008-10-14	27,500	27,790	26,300	27,790	50	69.48
2008-10-10	23,200	24,800	23,100	24,790	43	61.98
2008-10-09	24,110	26,000	24,110	25,900	173	64.75
2008-10-08	27,900	27,900	25,310	25,610	162	64.03
2008-10-07	27,700	28,920	27,700	28,910	118	72.28
2008-10-06	33,300	33,300	29,500	31,000	317	77.50
2008-10-03	34,100	34,100	33,300	33,500	83	83.75
2008-10-02	35,500	35,500	34,400	34,800	27	87
2008-10-01	35,000	35,150	34,500	34,500	42	86.25
2008-09-30	35,800	35,800	34,200	35,100	179	87.75
2008-09-29	36,900	36,900	36,050	36,500	74	91.25
2008-09-26	36,900	36,900	35,100	36,300	70	90.75
2008-09-25	36,500	36,800	36,500	36,800	32	92
2008-09-24	35,850	36,900	35,850	36,900	15	92.25
2008-09-22	37,350	37,700	36,900	37,050	64	92.63
2008-09-19	37,500	37,750	36,800	37,350	51	93.38
2008-09-18	36,800	37,550	36,800	37,450	26	93.63
2008-09-17	36,600	37,450	36,100	37,450	35	93.63
2008-09-16	34,800	37,000	34,800	37,000	52	92.50
2008-09-12	38,250	38,250	37,600	38,000	36	95
2008-09-11	38,200	38,300	35,800	38,300	34	95.75
2008-09-10	38,150	38,150	38,150	38,150	5	95.38
2008-09-09	38,500	38,500	38,050	38,050	19	95.13
2008-09-08	38,600	38,800	38,300	38,600	46	96.50
2008-09-05	39,000	39,000	38,000	38,700	42	96.75
2008-09-04	39,050	39,100	38,550	39,000	22	97.50
2008-09-03	39,100	39,850	39,050	39,850	9	99.63
2008-09-02	40,150	40,150	39,050	39,050	30	97.63
2008-08-29	39,400	39,900	38,700	39,900	16	99.75
2008-08-28	39,850	39,850	39,000	39,000	23	97.50
2008-08-27	40,200	40,200	38,900	39,700	64	99.25
2008-08-26	39,800	39,900	39,050	39,800	67	99.50
2008-08-25	39,400	39,850	39,400	39,850	79	99.63
2008-08-22	39,200	39,200	39,000	39,000	23	97.50
2008-08-21	39,100	39,650	39,100	39,650	5	99.13
2008-08-20	39,850	39,850	38,800	39,750	38	99.38
2008-08-19	39,650	39,900	39,650	39,850	14	99.63
2008-08-18	39,650	39,900	39,650	39,900	11	99.75
2008-08-15	38,500	39,300	38,500	39,250	13	98.13
2008-08-14	38,600	39,200	38,500	39,200	42	98
2008-08-13	39,000	39,000	39,000	39,000	9	97.50
2008-08-12	39,600	40,200	39,000	40,200	27	100.50
2008-08-11	40,600	40,600	40,000	40,400	14	101
2008-08-08	40,000	40,000	38,500	40,000	28	100
2008-08-07	40,400	40,400	40,000	40,000	15	100
2008-08-06	41,700	41,700	40,500	41,500	9	103.75
2008-08-05	40,400	41,600	40,050	41,600	5	104
2008-08-04	42,550	42,550	40,000	40,800	33	102
2008-08-01	41,200	41,750	40,200	41,750	21	104.38
2008-07-31	42,750	42,750	41,000	42,250	16	105.63
2008-07-30	42,500	42,700	42,000	42,700	34	106.75
2008-07-29	42,550	42,550	41,800	42,350	79	105.88
2008-07-28	42,750	42,750	41,750	41,750	88	104.38
2008-07-25	41,950	41,950	40,000	40,750	84	101.88
2008-07-24	40,400	40,800	40,000	40,750	23	101.88
2008-07-23	40,000	40,400	39,800	40,000	46	100
2008-07-22	39,100	39,850	39,050	39,200	22	98
2008-07-18	38,600	39,100	38,600	39,100	7	97.75
2008-07-17	38,650	39,800	38,650	39,500	35	98.75
2008-07-16	38,200	38,600	36,800	38,400	81	96
2008-07-15	40,100	40,100	38,950	38,950	161	97.38
2008-07-14	41,100	41,100	40,500	40,500	38	101.25
2008-07-11	41,250	41,500	41,050	41,450	30	103.63
2008-07-10	41,450	41,800	41,000	41,800	45	104.50
2008-07-09	41,300	41,700	41,300	41,550	35	103.88
2008-07-08	42,500	42,500	42,500	42,500	8	106.25
2008-07-07	43,000	43,000	42,200	42,850	58	107.13
2008-07-04	42,450	43,000	41,150	43,000	139	107.50
2008-07-03	40,700	42,800	40,500	42,800	102	107
2008-07-02	42,200	42,200	41,250	41,900	25	104.75
2008-07-01	41,100	41,100	40,900	41,000	68	102.50
2008-06-30	41,800	42,800	41,700	41,700	41	104.25
2008-06-27	42,500	43,200	42,000	42,000	128	105
2008-06-26	44,400	44,600	44,100	44,500	47	111.25
2008-06-25	44,200	44,500	43,000	43,700	90	109.25
2008-06-24	44,100	44,400	43,250	44,000	74	110
2008-06-23	44,650	44,900	44,600	44,900	32	112.25
2008-06-20	45,000	45,000	44,900	44,900	17	112.25
2008-06-19	45,000	45,300	44,650	45,300	19	113.25
2008-06-18	46,000	46,000	44,700	45,650	40	114.13
2008-06-17	46,900	46,900	46,000	46,000	93	115
2008-06-16	46,950	47,400	45,000	46,200	125	115.50
2008-06-13	46,000	46,000	45,000	46,000	98	115
2008-06-12	44,200	44,800	43,800	44,800	47	112
2008-06-11	45,000	45,000	44,300	44,350	49	110.88
2008-06-10	44,300	44,900	44,300	44,800	68	112
2008-06-09	44,200	45,250	44,200	44,250	67	110.63
2008-06-06	45,000	45,400	44,050	45,400	108	113.50
2008-06-05	45,000	45,600	44,950	45,450	33	113.63
2008-06-04	45,800	45,800	44,950	44,950	85	112.38
2008-06-03	46,200	46,450	45,800	46,000	66	115
2008-06-02	45,800	46,200	44,800	45,800	103	114.50
2008-05-30	44,850	45,900	44,850	45,700	51	114.25
2008-05-29	45,100	45,750	44,800	45,650	31	114.13
2008-05-28	46,000	46,000	44,800	45,250	23	113.13
2008-05-27	45,800	45,800	45,000	45,800	72	114.50
2008-05-26	46,300	46,300	45,000	45,000	69	112.50
2008-05-23	45,400	45,500	44,700	45,500	108	113.75
2008-05-22	43,850	45,000	43,850	45,000	46	112.50
2008-05-21	44,750	44,750	43,700	44,700	57	111.75
2008-05-20	44,800	44,900	44,000	44,900	67	112.25
2008-05-19	44,150	44,800	43,900	44,800	34	112
2008-05-16	45,000	45,000	44,000	44,950	156	112.38
2008-05-15	45,500	46,350	44,700	45,800	45	114.50
2008-05-14	45,300	45,800	44,300	45,350	105	113.38
2008-05-13	45,500	45,500	43,300	45,300	101	113.25
2008-05-12	45,700	46,800	45,300	46,300	54	115.75
2008-05-09	46,800	46,800	45,900	46,500	70	116.25
2008-05-08	46,150	46,800	45,600	46,800	81	117
2008-05-07	46,600	48,000	46,100	46,500	226	116.25
2008-05-02	48,500	48,850	45,800	47,000	670	117.50
2008-05-01	45,300	45,300	45,300	45,300	63	113.25
2008-04-30	42,300	42,300	40,000	41,300	93	103.25
2008-04-28	41,400	41,900	40,500	41,500	43	103.75
2008-04-25	41,450	41,450	39,400	40,200	70	100.50
2008-04-24	39,550	40,000	39,500	39,950	14	99.88
2008-04-23	39,600	40,350	39,600	40,000	18	100
2008-04-22	40,050	40,450	39,850	40,350	27	100.88
2008-04-21	40,450	40,850	39,400	40,450	52	101.13
2008-04-18	39,000	40,300	39,000	40,050	40	100.13
2008-04-17	38,550	39,450	38,550	39,400	54	98.50
2008-04-16	39,200	39,400	38,250	38,950	14	97.38
2008-04-15	37,600	38,800	37,350	38,800	40	97
2008-04-14	37,300	38,200	37,300	38,200	56	95.50
2008-04-11	39,300	39,300	37,600	38,400	46	96
2008-04-10	39,500	40,100	39,500	40,100	23	100.25
2008-04-09	39,700	40,700	39,200	40,500	59	101.25
2008-04-08	40,000	40,000	39,500	39,700	22	99.25
2008-04-07	40,000	40,400	39,900	40,400	64	101
2008-04-04	40,600	41,700	40,500	41,700	11	104.25
2008-04-03	40,050	40,500	40,000	40,500	56	101.25
2008-04-02	39,900	40,000	39,000	40,000	163	100
2008-04-01	40,300	40,300	40,300	40,300	38	100.75
2008-03-31	45,200	45,200	44,200	44,300	11	110.75
2008-03-28	44,000	44,400	44,000	44,400	2	111
2008-03-27	46,200	46,200	43,600	44,000	31	110
2008-03-26	45,850	46,100	45,000	45,400	42	113.50
2008-03-25	47,300	47,300	45,700	46,450	50	116.13
2008-03-24	45,000	46,300	45,000	46,100	37	115.25
2008-03-21	44,100	45,500	44,100	45,500	14	113.75
2008-03-19	46,300	46,300	44,100	44,100	12	110.25
2008-03-18	44,100	45,100	44,000	45,100	56	112.75
2008-03-17	44,000	45,000	43,100	45,000	145	112.50
2008-03-14	44,100	44,500	44,000	44,500	106	111.25
2008-03-13	47,750	47,950	43,600	44,100	58	110.25
2008-03-12	47,050	48,050	47,050	47,450	38	118.63
2008-03-11	46,050	46,800	46,000	46,800	63	117
2008-03-10	46,400	47,000	46,000	46,050	61	115.13
2008-03-07	45,500	47,100	45,500	46,000	46	115
2008-03-06	44,050	47,000	43,600	46,000	109	115
2008-03-05	44,400	44,400	43,300	44,200	52	110.50
2008-03-04	44,300	44,300	44,000	44,000	23	110
2008-03-03	44,100	44,100	43,500	43,900	65	109.75
2008-02-29	43,700	44,200	43,550	44,200	67	110.50
2008-02-28	43,800	44,000	43,500	43,500	38	108.75
2008-02-27	44,450	44,500	44,000	44,000	44	110
2008-02-26	44,000	44,400	43,350	44,050	99	110.13
2008-02-25	44,000	44,000	43,500	44,000	59	110
2008-02-22	43,600	43,950	43,300	43,650	56	109.13
2008-02-21	43,900	44,400	43,500	43,600	95	109
2008-02-20	44,100	44,950	44,100	44,100	40	110.25
2008-02-19	44,000	44,950	44,000	44,800	20	112
2008-02-18	43,900	45,700	43,100	44,400	141	111
2008-02-15	42,300	43,750	41,600	43,750	58	109.38
2008-02-14	43,550	43,600	43,500	43,500	14	108.75
2008-02-13	42,900	43,900	42,150	43,500	29	108.75
2008-02-12	43,750	43,750	43,700	43,700	21	109.25
2008-02-08	44,800	44,800	44,550	44,550	16	111.38
2008-02-07	44,550	44,550	43,750	44,400	25	111
2008-02-06	44,800	45,100	43,700	44,550	135	111.38
2008-02-05	46,200	46,200	45,150	45,150	52	112.88
2008-02-04	46,300	46,300	45,650	46,200	43	115.50
2008-02-01	46,050	46,050	44,750	45,100	106	112.75
2008-01-31	45,800	46,600	44,800	46,000	87	115
2008-01-30	45,900	46,050	45,800	45,800	121	114.50
2008-01-29	48,950	48,950	45,600	46,000	191	115
2008-01-28	47,900	48,100	47,150	47,350	130	118.38
2008-01-25	44,900	46,100	44,500	45,900	102	114.75
2008-01-24	43,000	43,000	42,800	42,950	78	107.38
2008-01-23	41,100	42,700	41,100	42,200	207	105.50
2008-01-22	40,500	41,000	39,500	40,700	136	101.75
2008-01-21	42,350	42,350	41,400	42,000	48	105
2008-01-18	41,200	43,400	40,000	41,950	211	104.88
2008-01-17	40,300	42,100	39,800	42,000	199	105
2008-01-16	41,600	42,000	39,500	41,500	156	103.75
2008-01-15	46,750	46,750	43,200	43,200	323	108
2008-01-11	47,750	47,750	46,400	46,800	68	117
2008-01-10	47,950	48,500	47,500	47,750	43	119.38
2008-01-09	47,000	48,200	45,700	48,000	266	120
2008-01-08	49,000	49,000	48,000	48,000	201	120
2008-01-07	50,000	50,000	49,000	49,200	217	123
2008-01-04	52,100	52,100	51,000	51,100	18	127.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31