4348 インフォコム(株) 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	912	914	905	905	35,200	452.50
2014-12-29	900	916	900	911	93,500	455.50
2014-12-26	886	915	886	905	67,100	452.50
2014-12-25	895	895	886	890	49,600	445
2014-12-24	909	913	890	902	58,900	451
2014-12-22	906	913	903	908	81,100	454
2014-12-19	880	899	878	899	100,600	449.50
2014-12-18	855	871	852	871	43,800	435.50
2014-12-17	833	860	833	851	40,500	425.50
2014-12-16	845	852	835	835	37,900	417.50
2014-12-15	850	859	848	852	24,500	426
2014-12-12	854	860	850	851	16,400	425.50
2014-12-11	853	856	839	854	50,000	427
2014-12-10	860	867	856	856	40,800	428
2014-12-09	874	874	865	871	39,100	435.50
2014-12-08	875	877	870	871	25,000	435.50
2014-12-05	869	872	863	871	23,900	435.50
2014-12-04	860	867	860	865	32,500	432.50
2014-12-03	870	881	867	870	23,700	435
2014-12-02	865	873	865	868	33,500	434
2014-12-01	866	871	862	865	28,000	432.50
2014-11-28	874	874	856	865	24,800	432.50
2014-11-27	869	870	854	867	57,700	433.50
2014-11-26	848	858	840	857	45,500	428.50
2014-11-25	824	849	824	844	45,300	422
2014-11-21	820	827	818	824	34,800	412
2014-11-20	817	846	817	829	56,400	414.50
2014-11-19	826	830	821	824	27,700	412
2014-11-18	810	830	810	828	29,900	414
2014-11-17	827	829	815	816	48,900	408
2014-11-14	821	827	812	820	37,600	410
2014-11-13	821	829	813	822	43,900	411
2014-11-12	836	847	820	826	48,600	413
2014-11-11	833	840	832	834	25,800	417
2014-11-10	830	840	828	836	27,800	418
2014-11-07	840	844	831	836	25,900	418
2014-11-06	860	863	838	838	49,200	419
2014-11-05	851	858	849	858	28,300	429
2014-11-04	880	880	850	851	51,700	425.50
2014-10-31	849	857	838	854	47,400	427
2014-10-30	850	858	835	851	31,600	425.50
2014-10-29	857	867	846	850	24,900	425
2014-10-28	850	866	848	858	52,300	429
2014-10-27	853	853	841	844	34,700	422
2014-10-24	830	844	828	838	58,200	419
2014-10-23	836	839	823	834	31,700	417
2014-10-22	838	859	823	841	57,500	420.50
2014-10-21	839	839	826	835	31,600	417.50
2014-10-20	829	841	827	839	30,700	419.50
2014-10-17	815	825	797	805	44,600	402.50
2014-10-16	810	821	806	809	51,000	404.50
2014-10-15	847	847	820	836	24,300	418
2014-10-14	830	843	819	832	56,600	416
2014-10-10	849	850	828	844	58,500	422
2014-10-09	887	887	855	859	54,400	429.50
2014-10-08	870	885	858	885	42,200	442.50
2014-10-07	894	894	877	883	46,100	441.50
2014-10-06	906	910	892	899	41,600	449.50
2014-10-03	862	892	862	892	30,200	446
2014-10-02	885	886	870	870	43,200	435
2014-10-01	905	907	892	893	63,300	446.50
2014-09-30	922	922	909	914	41,300	457
2014-09-29	937	938	920	927	31,000	463.50
2014-09-26	920	928	918	928	35,700	464
2014-09-25	925	940	916	921	103,300	460.50
2014-09-24	909	923	904	922	68,300	461
2014-09-22	899	912	899	910	36,600	455
2014-09-19	903	912	899	905	33,100	452.50
2014-09-18	908	910	899	903	32,300	451.50
2014-09-17	915	919	911	913	24,500	456.50
2014-09-16	908	915	895	910	65,500	455
2014-09-12	902	910	894	901	29,400	450.50
2014-09-11	890	902	889	902	26,300	451
2014-09-10	896	896	880	886	36,200	443
2014-09-09	898	898	894	896	22,500	448
2014-09-08	895	903	888	895	54,400	447.50
2014-09-05	911	912	889	895	77,600	447.50
2014-09-04	921	922	910	910	44,500	455
2014-09-03	937	937	922	922	29,600	461
2014-09-02	939	939	930	937	34,200	468.50
2014-09-01	928	932	922	928	30,400	464
2014-08-29	915	920	905	916	29,900	458
2014-08-28	923	923	912	915	23,500	457.50
2014-08-27	916	930	916	922	28,400	461
2014-08-26	926	931	917	917	38,800	458.50
2014-08-25	917	940	911	936	68,700	468
2014-08-22	923	926	908	912	53,700	456
2014-08-21	935	935	920	921	49,600	460.50
2014-08-20	926	944	926	935	64,900	467.50
2014-08-19	926	930	920	930	91,800	465
2014-08-18	924	931	923	926	24,000	463
2014-08-15	923	932	920	932	29,400	466
2014-08-14	925	934	920	927	32,400	463.50
2014-08-13	927	927	914	919	46,800	459.50
2014-08-12	940	940	924	927	56,100	463.50
2014-08-11	930	944	927	943	67,100	471.50
2014-08-08	932	940	899	916	105,100	458
2014-08-07	910	947	910	947	121,100	473.50
2014-08-06	910	927	908	919	101,400	459.50
2014-08-05	920	936	912	917	191,700	458.50
2014-08-04	910	920	909	919	208,800	459.50
2014-08-01	900	914	885	905	431,600	452.50
2014-07-31	998	1,000	972	975	115,600	487.50
2014-07-30	1,025	1,040	1,000	1,014	152,300	507
2014-07-29	996	1,010	986	1,010	194,300	505
2014-07-28	995	995	983	992	75,900	496
2014-07-25	989	993	975	990	121,100	495
2014-07-24	955	984	955	974	152,300	487
2014-07-23	999	1,008	955	968	234,100	484
2014-07-22	1,002	1,092	969	992	1,753,200	496
2014-07-18	920	954	920	942	64,600	471
2014-07-17	941	957	937	947	52,000	473.50
2014-07-16	960	961	932	937	108,800	468.50
2014-07-15	942	964	938	958	94,400	479
2014-07-14	940	949	924	948	86,700	474
2014-07-11	945	953	924	944	140,300	472
2014-07-10	978	984	965	965	66,700	482.50
2014-07-09	975	986	971	986	73,500	493
2014-07-08	1,005	1,009	994	996	136,500	498
2014-07-07	987	1,024	987	1,011	196,700	505.50
2014-07-04	999	999	970	974	117,000	487
2014-07-03	1,000	1,009	987	995	187,700	497.50
2014-07-02	1,000	1,036	983	1,013	557,100	506.50
2014-07-01	933	960	933	956	112,300	478
2014-06-30	915	937	915	932	58,500	466
2014-06-27	915	920	905	909	41,200	454.50
2014-06-26	925	927	914	922	25,000	461
2014-06-25	939	940	924	925	36,000	462.50
2014-06-24	920	942	920	942	42,500	471
2014-06-23	926	944	918	923	71,000	461.50
2014-06-20	950	959	932	933	72,200	466.50
2014-06-19	951	968	949	954	152,300	477
2014-06-18	948	958	940	948	123,200	474
2014-06-17	938	952	912	938	112,700	469
2014-06-16	956	960	921	924	114,400	462
2014-06-13	922	947	906	941	118,100	470.50
2014-06-12	937	945	919	929	83,000	464.50
2014-06-11	935	958	911	954	237,400	477
2014-06-10	950	973	863	900	337,000	450
2014-06-09	880	944	871	938	177,700	469
2014-06-06	862	866	841	866	36,000	433
2014-06-05	878	881	858	864	31,600	432
2014-06-04	880	880	865	875	45,200	437.50
2014-06-03	836	870	836	861	57,300	430.50
2014-06-02	839	842	830	833	39,300	416.50
2014-05-30	833	838	827	830	18,700	415
2014-05-29	825	831	820	829	35,400	414.50
2014-05-28	837	843	826	827	35,800	413.50
2014-05-27	840	845	835	836	34,000	418
2014-05-26	846	847	837	841	26,600	420.50
2014-05-23	827	834	818	831	49,900	415.50
2014-05-22	811	829	811	818	28,400	409
2014-05-21	800	811	788	810	33,200	405
2014-05-20	811	813	797	801	62,500	400.50
2014-05-19	834	838	804	808	43,400	404
2014-05-16	822	845	822	839	55,900	419.50
2014-05-15	824	848	823	848	31,400	424
2014-05-14	830	831	817	824	48,300	412
2014-05-13	830	839	825	831	13,300	415.50
2014-05-12	855	858	816	820	51,000	410
2014-05-09	868	870	857	860	18,200	430
2014-05-08	870	870	860	862	21,100	431
2014-05-07	862	873	852	858	23,000	429
2014-05-02	860	878	856	870	36,300	435
2014-05-01	850	870	845	861	71,400	430.50
2014-04-30	881	887	856	859	47,000	429.50
2014-04-28	891	896	881	886	40,100	443
2014-04-25	882	908	874	902	115,200	451
2014-04-24	888	895	883	885	46,500	442.50
2014-04-23	877	887	853	887	53,800	443.50
2014-04-22	884	884	866	866	40,800	433
2014-04-21	872	884	869	876	27,000	438
2014-04-18	870	886	869	878	60,900	439
2014-04-17	840	867	840	863	48,600	431.50
2014-04-16	830	849	826	845	37,700	422.50
2014-04-15	830	843	822	830	32,900	415
2014-04-14	815	830	813	820	45,300	410
2014-04-11	813	824	813	814	36,100	407
2014-04-10	841	846	825	832	37,500	416
2014-04-09	839	843	825	829	53,700	414.50
2014-04-08	859	860	852	854	15,400	427
2014-04-07	869	872	856	863	45,000	431.50
2014-04-04	887	895	875	884	30,600	442
2014-04-03	900	906	883	888	83,800	444
2014-04-02	868	899	868	886	73,600	443
2014-04-01	848	868	843	856	63,600	428
2014-03-31	850	851	836	838	22,200	419
2014-03-28	823	843	816	840	40,400	420
2014-03-27	826	838	800	817	64,400	408.50
2014-03-26	815	816	801	813	35,100	406.50
2014-03-25	823	825	806	809	47,400	404.50
2014-03-24	825	877	813	825	72,400	412.50
2014-03-20	826	830	793	800	87,100	400
2014-03-19	849	855	831	835	25,600	417.50
2014-03-18	833	848	826	837	55,900	418.50
2014-03-17	858	859	823	832	36,700	416
2014-03-14	899	899	860	862	39,600	431
2014-03-13	911	912	898	901	41,300	450.50
2014-03-12	918	923	907	908	32,400	454
2014-03-11	915	933	915	927	48,500	463.50
2014-03-10	910	925	908	925	58,300	462.50
2014-03-07	905	917	896	907	42,900	453.50
2014-03-06	910	917	891	912	50,000	456
2014-03-05	903	907	885	900	59,400	450
2014-03-04	899	902	880	891	37,600	445.50
2014-03-03	905	910	875	908	58,700	454
2014-02-28	932	932	916	920	39,100	460
2014-02-27	950	950	929	932	56,000	466
2014-02-26	940	953	928	945	58,000	472.50
2014-02-25	957	957	936	940	58,300	470
2014-02-24	957	970	931	946	128,100	473
2014-02-21	935	972	928	946	198,500	473
2014-02-20	945	963	918	927	164,000	463.50
2014-02-19	908	930	898	930	77,300	465
2014-02-18	898	919	892	919	49,800	459.50
2014-02-17	883	907	865	898	98,000	449
2014-02-14	880	887	857	879	105,600	439.50
2014-02-13	885	885	849	850	49,400	425
2014-02-12	899	902	880	882	45,800	441
2014-02-10	880	897	874	897	44,200	448.50
2014-02-07	875	876	855	865	54,000	432.50
2014-02-06	830	875	822	866	56,400	433
2014-02-05	846	859	812	837	80,500	418.50
2014-02-04	810	850	777	821	214,400	410.50
2014-02-03	865	871	837	841	152,900	420.50
2014-01-31	931	940	868	880	267,100	440
2014-01-30	971	975	944	954	110,000	477
2014-01-29	978	995	978	986	71,300	493
2014-01-28	970	1,001	965	965	104,300	482.50
2014-01-27	970	980	962	964	142,600	482
2014-01-24	1,000	1,011	990	1,006	107,400	503
2014-01-23	1,040	1,043	1,010	1,010	106,900	505
2014-01-22	1,040	1,051	1,008	1,030	163,900	515
2014-01-21	1,033	1,052	1,032	1,037	164,500	518.50
2014-01-20	1,006	1,042	1,006	1,035	149,600	517.50
2014-01-17	996	1,010	995	1,006	68,200	503
2014-01-16	1,024	1,037	995	996	142,300	498
2014-01-15	1,011	1,022	994	1,021	182,000	510.50
2014-01-14	976	1,005	940	982	196,100	491
2014-01-10	1,017	1,018	986	1,006	128,400	503
2014-01-09	979	1,020	975	1,015	340,100	507.50
2014-01-08	938	976	938	975	137,700	487.50
2014-01-07	964	964	930	944	68,100	472
2014-01-06	956	969	947	964	150,300	482

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