4348 インフォコム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,640	1,657	1,640	1,652	21,000	826
2016-12-29	1,659	1,659	1,632	1,648	46,500	824
2016-12-28	1,668	1,668	1,644	1,650	27,000	825
2016-12-27	1,670	1,670	1,625	1,649	48,000	824.50
2016-12-26	1,630	1,680	1,620	1,672	137,200	836
2016-12-22	1,571	1,630	1,565	1,596	84,600	798
2016-12-21	1,538	1,582	1,532	1,570	41,400	785
2016-12-20	1,527	1,541	1,527	1,530	24,500	765
2016-12-19	1,550	1,572	1,526	1,538	32,600	769
2016-12-16	1,590	1,590	1,553	1,557	49,400	778.50
2016-12-15	1,584	1,599	1,575	1,588	62,000	794
2016-12-14	1,559	1,593	1,530	1,581	66,900	790.50
2016-12-13	1,508	1,545	1,508	1,545	33,500	772.50
2016-12-12	1,506	1,525	1,496	1,511	52,700	755.50
2016-12-09	1,490	1,553	1,489	1,526	76,800	763
2016-12-08	1,522	1,525	1,481	1,487	93,000	743.50
2016-12-07	1,558	1,560	1,515	1,534	62,400	767
2016-12-06	1,578	1,600	1,546	1,560	53,400	780
2016-12-05	1,588	1,594	1,557	1,580	45,700	790
2016-12-02	1,636	1,640	1,567	1,590	83,200	795
2016-12-01	1,687	1,687	1,629	1,641	39,600	820.50
2016-11-30	1,651	1,694	1,645	1,687	56,700	843.50
2016-11-29	1,645	1,653	1,621	1,653	68,600	826.50
2016-11-28	1,658	1,673	1,633	1,648	36,600	824
2016-11-25	1,690	1,690	1,630	1,665	71,000	832.50
2016-11-24	1,702	1,725	1,700	1,700	24,000	850
2016-11-22	1,702	1,710	1,692	1,708	27,200	854
2016-11-21	1,700	1,746	1,685	1,727	31,600	863.50
2016-11-18	1,722	1,722	1,685	1,701	19,000	850.50
2016-11-17	1,718	1,723	1,685	1,704	35,900	852
2016-11-16	1,655	1,732	1,655	1,729	118,400	864.50
2016-11-15	1,618	1,690	1,591	1,680	83,500	840
2016-11-14	1,605	1,639	1,602	1,615	25,000	807.50
2016-11-11	1,650	1,650	1,581	1,605	74,000	802.50
2016-11-10	1,633	1,668	1,622	1,652	70,900	826
2016-11-09	1,637	1,654	1,507	1,572	104,600	786
2016-11-08	1,691	1,691	1,639	1,654	37,800	827
2016-11-07	1,692	1,700	1,654	1,678	71,700	839
2016-11-04	1,652	1,706	1,621	1,700	99,000	850
2016-11-02	1,660	1,710	1,660	1,692	152,800	846
2016-11-01	1,584	1,701	1,573	1,697	306,900	848.50
2016-10-31	1,620	1,620	1,536	1,545	145,600	772.50
2016-10-28	1,540	1,605	1,536	1,605	289,500	802.50
2016-10-27	1,466	1,474	1,448	1,464	39,000	732
2016-10-26	1,478	1,480	1,445	1,454	52,200	727
2016-10-25	1,456	1,489	1,450	1,481	51,300	740.50
2016-10-24	1,459	1,484	1,443	1,466	76,100	733
2016-10-21	1,456	1,478	1,421	1,432	62,400	716
2016-10-20	1,457	1,470	1,434	1,467	31,500	733.50
2016-10-19	1,452	1,465	1,440	1,447	35,300	723.50
2016-10-17	1,488	1,490	1,441	1,455	48,300	727.50
2016-10-13	1,445	1,475	1,408	1,425	48,900	712.50
2016-10-12	1,476	1,481	1,433	1,443	76,600	721.50
2016-10-11	1,502	1,514	1,479	1,497	34,500	748.50
2016-10-07	1,542	1,549	1,505	1,508	35,000	754
2016-10-06	1,536	1,549	1,514	1,524	31,300	762
2016-10-05	1,510	1,532	1,505	1,525	33,600	762.50
2016-10-04	1,479	1,515	1,462	1,503	54,300	751.50
2016-10-03	1,492	1,492	1,451	1,458	35,700	729
2016-09-30	1,476	1,485	1,453	1,467	67,300	733.50
2016-09-29	1,500	1,542	1,500	1,506	68,200	753
2016-09-28	1,450	1,474	1,441	1,474	22,600	737
2016-09-27	1,480	1,481	1,458	1,468	37,200	734
2016-09-26	1,455	1,494	1,436	1,482	47,800	741
2016-09-23	1,455	1,458	1,442	1,451	21,100	725.50
2016-09-21	1,427	1,447	1,406	1,447	40,500	723.50
2016-09-20	1,452	1,471	1,423	1,427	53,500	713.50
2016-09-16	1,500	1,524	1,471	1,482	114,700	741
2016-09-15	1,454	1,539	1,438	1,530	142,800	765
2016-09-14	1,451	1,478	1,434	1,469	91,900	734.50
2016-09-13	1,424	1,475	1,419	1,466	83,800	733
2016-09-12	1,410	1,422	1,401	1,407	34,400	703.50
2016-09-09	1,417	1,422	1,389	1,413	26,600	706.50
2016-09-08	1,450	1,458	1,392	1,408	84,500	704
2016-09-07	1,386	1,479	1,384	1,471	114,800	735.50
2016-09-06	1,354	1,389	1,346	1,384	58,500	692
2016-09-05	1,351	1,363	1,323	1,353	56,400	676.50
2016-09-02	1,380	1,393	1,320	1,332	71,300	666
2016-09-01	1,373	1,394	1,359	1,365	78,900	682.50
2016-08-31	1,350	1,385	1,345	1,380	115,200	690
2016-08-30	1,254	1,353	1,251	1,349	152,600	674.50
2016-08-29	1,249	1,257	1,240	1,250	52,000	625
2016-08-26	1,230	1,242	1,221	1,221	35,300	610.50
2016-08-25	1,252	1,255	1,213	1,220	53,900	610
2016-08-24	1,253	1,256	1,234	1,243	33,600	621.50
2016-08-23	1,232	1,258	1,232	1,245	45,600	622.50
2016-08-22	1,235	1,245	1,211	1,232	39,300	616
2016-08-19	1,251	1,251	1,204	1,214	31,500	607
2016-08-18	1,251	1,258	1,219	1,223	43,700	611.50
2016-08-17	1,287	1,287	1,247	1,252	88,600	626
2016-08-16	1,282	1,312	1,272	1,297	53,900	648.50
2016-08-15	1,308	1,310	1,279	1,299	32,800	649.50
2016-08-12	1,295	1,302	1,281	1,299	53,300	649.50
2016-08-10	1,288	1,298	1,268	1,282	120,200	641
2016-08-09	1,300	1,301	1,232	1,264	218,300	632
2016-08-08	1,369	1,369	1,300	1,309	47,800	654.50
2016-08-05	1,370	1,380	1,332	1,347	72,500	673.50
2016-08-04	1,350	1,403	1,343	1,370	83,500	685
2016-08-03	1,303	1,360	1,303	1,350	107,000	675
2016-08-02	1,382	1,383	1,302	1,310	131,400	655
2016-08-01	1,400	1,457	1,379	1,381	86,400	690.50
2016-07-29	1,390	1,408	1,360	1,400	174,300	700
2016-07-28	1,400	1,431	1,350	1,360	196,300	680
2016-07-27	1,500	1,530	1,410	1,430	413,300	715
2016-07-26	1,630	1,648	1,600	1,633	118,600	816.50
2016-07-25	1,648	1,648	1,592	1,607	35,200	803.50
2016-07-22	1,599	1,613	1,578	1,592	23,300	796
2016-07-21	1,644	1,645	1,588	1,599	37,700	799.50
2016-07-20	1,550	1,630	1,550	1,622	59,900	811
2016-07-19	1,558	1,594	1,522	1,542	45,800	771
2016-07-15	1,614	1,644	1,544	1,556	79,900	778
2016-07-14	1,606	1,656	1,600	1,627	69,200	813.50
2016-07-13	1,570	1,607	1,545	1,606	78,500	803
2016-07-12	1,525	1,552	1,525	1,530	19,900	765
2016-07-11	1,489	1,508	1,473	1,495	28,400	747.50
2016-07-08	1,452	1,481	1,446	1,462	73,200	731
2016-07-07	1,521	1,521	1,478	1,483	47,500	741.50
2016-07-06	1,540	1,544	1,490	1,534	31,200	767
2016-07-05	1,589	1,593	1,547	1,552	36,200	776
2016-07-04	1,611	1,611	1,575	1,585	27,200	792.50
2016-07-01	1,570	1,628	1,570	1,577	43,400	788.50
2016-06-30	1,512	1,579	1,511	1,570	105,000	785
2016-06-29	1,518	1,556	1,515	1,536	65,000	768
2016-06-28	1,420	1,538	1,420	1,522	83,300	761
2016-06-27	1,460	1,492	1,404	1,458	85,600	729
2016-06-24	1,525	1,540	1,356	1,421	115,400	710.50
2016-06-23	1,500	1,537	1,500	1,514	36,100	757
2016-06-22	1,558	1,576	1,505	1,526	61,100	763
2016-06-21	1,570	1,621	1,553	1,585	81,000	792.50
2016-06-20	1,562	1,575	1,551	1,555	43,300	777.50
2016-06-17	1,670	1,670	1,536	1,540	94,200	770
2016-06-16	1,600	1,656	1,516	1,634	155,700	817
2016-06-15	1,564	1,616	1,555	1,585	61,800	792.50
2016-06-14	1,621	1,624	1,524	1,533	84,900	766.50
2016-06-13	1,599	1,645	1,598	1,635	51,400	817.50
2016-06-10	1,606	1,662	1,591	1,639	83,200	819.50
2016-06-09	1,610	1,619	1,571	1,606	69,400	803
2016-06-08	1,650	1,657	1,612	1,619	33,800	809.50
2016-06-07	1,635	1,655	1,612	1,649	57,600	824.50
2016-06-06	1,580	1,651	1,580	1,646	78,200	823
2016-06-03	1,601	1,616	1,572	1,580	62,500	790
2016-06-02	1,604	1,635	1,604	1,613	49,300	806.50
2016-06-01	1,641	1,672	1,607	1,620	119,100	810
2016-05-31	1,686	1,697	1,656	1,656	190,900	828
2016-05-30	1,650	1,694	1,650	1,667	43,900	833.50
2016-05-27	1,635	1,678	1,612	1,635	66,500	817.50
2016-05-26	1,700	1,700	1,645	1,645	39,900	822.50
2016-05-25	1,716	1,745	1,677	1,685	73,300	842.50
2016-05-24	1,674	1,755	1,670	1,731	82,100	865.50
2016-05-23	1,688	1,722	1,685	1,703	51,800	851.50
2016-05-20	1,685	1,720	1,662	1,687	47,600	843.50
2016-05-19	1,650	1,735	1,642	1,691	122,700	845.50
2016-05-18	1,703	1,714	1,617	1,630	105,400	815
2016-05-17	1,658	1,734	1,657	1,703	80,800	851.50
2016-05-16	1,772	1,777	1,694	1,697	60,100	848.50
2016-05-13	1,805	1,805	1,723	1,758	65,100	879
2016-05-12	1,756	1,798	1,731	1,790	64,800	895
2016-05-11	1,724	1,778	1,722	1,774	81,600	887
2016-05-10	1,788	1,791	1,718	1,723	112,600	861.50
2016-05-09	1,809	1,837	1,765	1,781	161,100	890.50
2016-05-06	1,819	1,897	1,812	1,852	249,300	926
2016-05-02	1,665	1,807	1,630	1,800	190,500	900
2016-04-28	1,711	1,742	1,651	1,682	97,300	841
2016-04-27	1,701	1,707	1,669	1,703	34,100	851.50
2016-04-26	1,715	1,743	1,633	1,683	117,900	841.50
2016-04-25	1,800	1,811	1,739	1,752	58,700	876
2016-04-22	1,730	1,798	1,730	1,791	74,800	895.50
2016-04-21	1,775	1,776	1,740	1,759	51,500	879.50
2016-04-20	1,745	1,787	1,730	1,750	98,800	875
2016-04-19	1,780	1,791	1,714	1,719	165,500	859.50
2016-04-18	1,815	1,843	1,777	1,780	93,700	890
2016-04-15	1,848	1,863	1,813	1,835	74,500	917.50
2016-04-14	1,803	1,849	1,796	1,848	145,100	924
2016-04-13	1,801	1,802	1,761	1,763	64,200	881.50
2016-04-12	1,833	1,839	1,770	1,805	132,400	902.50
2016-04-11	1,780	1,830	1,765	1,830	108,700	915
2016-04-08	1,799	1,799	1,720	1,760	120,500	880
2016-04-07	1,732	1,820	1,710	1,784	173,800	892
2016-04-06	1,647	1,706	1,630	1,700	79,500	850
2016-04-05	1,730	1,744	1,576	1,647	213,200	823.50
2016-04-04	1,671	1,750	1,623	1,725	134,400	862.50
2016-04-01	1,595	1,690	1,550	1,664	167,700	832
2016-03-31	1,564	1,585	1,554	1,571	50,700	785.50
2016-03-30	1,588	1,593	1,531	1,588	100,300	794
2016-03-29	1,600	1,614	1,559	1,575	55,300	787.50
2016-03-28	1,592	1,624	1,588	1,602	58,000	801
2016-03-25	1,621	1,635	1,587	1,588	51,600	794
2016-03-24	1,590	1,655	1,571	1,638	73,000	819
2016-03-23	1,630	1,637	1,574	1,586	58,900	793
2016-03-22	1,620	1,661	1,607	1,617	32,100	808.50
2016-03-18	1,627	1,639	1,580	1,630	51,500	815
2016-03-17	1,690	1,695	1,622	1,626	82,700	813
2016-03-16	1,565	1,735	1,565	1,718	147,100	859
2016-03-15	1,605	1,629	1,572	1,576	62,900	788
2016-03-14	1,594	1,645	1,562	1,629	56,300	814.50
2016-03-11	1,541	1,577	1,515	1,569	51,100	784.50
2016-03-10	1,553	1,635	1,553	1,569	113,500	784.50
2016-03-09	1,600	1,600	1,530	1,545	112,000	772.50
2016-03-08	1,645	1,651	1,606	1,608	84,300	804
2016-03-07	1,668	1,682	1,633	1,680	67,000	840
2016-03-04	1,641	1,725	1,615	1,691	86,100	845.50
2016-03-03	1,615	1,676	1,615	1,660	56,200	830
2016-03-02	1,639	1,678	1,619	1,644	77,200	822
2016-03-01	1,650	1,651	1,600	1,633	90,500	816.50
2016-02-29	1,700	1,770	1,660	1,670	126,500	835
2016-02-26	1,695	1,718	1,632	1,700	106,700	850
2016-02-25	1,600	1,733	1,565	1,685	249,300	842.50
2016-02-24	1,457	1,562	1,457	1,561	67,200	780.50
2016-02-23	1,520	1,532	1,473	1,476	52,100	738
2016-02-22	1,426	1,519	1,426	1,511	59,400	755.50
2016-02-19	1,456	1,464	1,413	1,430	24,100	715
2016-02-18	1,477	1,480	1,443	1,456	76,200	728
2016-02-17	1,421	1,459	1,390	1,415	67,100	707.50
2016-02-16	1,421	1,499	1,421	1,440	74,000	720
2016-02-15	1,416	1,522	1,416	1,474	102,600	737
2016-02-12	1,364	1,420	1,312	1,400	168,700	700
2016-02-10	1,483	1,525	1,415	1,461	91,900	730.50
2016-02-09	1,476	1,509	1,460	1,473	71,900	736.50
2016-02-08	1,528	1,594	1,495	1,535	90,900	767.50
2016-02-05	1,550	1,589	1,520	1,548	104,600	774
2016-02-04	1,670	1,675	1,550	1,591	145,000	795.50
2016-02-03	1,600	1,709	1,600	1,706	141,300	853
2016-02-02	1,650	1,678	1,610	1,630	146,400	815
2016-02-01	1,650	1,671	1,624	1,666	274,000	833
2016-01-29	1,530	1,735	1,515	1,594	648,600	797
2016-01-28	1,430	1,494	1,430	1,484	136,500	742
2016-01-27	1,443	1,468	1,417	1,432	169,900	716
2016-01-26	1,425	1,469	1,404	1,425	141,700	712.50
2016-01-25	1,380	1,476	1,380	1,455	144,500	727.50
2016-01-22	1,388	1,426	1,362	1,402	116,000	701
2016-01-21	1,388	1,409	1,339	1,368	255,100	684
2016-01-20	1,380	1,380	1,295	1,298	54,000	649
2016-01-19	1,371	1,389	1,341	1,380	48,600	690
2016-01-18	1,340	1,376	1,322	1,363	94,900	681.50
2016-01-15	1,357	1,370	1,345	1,353	74,300	676.50
2016-01-14	1,349	1,369	1,316	1,357	124,500	678.50
2016-01-13	1,373	1,393	1,338	1,375	120,100	687.50
2016-01-12	1,375	1,375	1,288	1,296	112,800	648
2016-01-08	1,378	1,400	1,366	1,379	66,100	689.50
2016-01-07	1,413	1,430	1,379	1,390	89,900	695
2016-01-06	1,395	1,450	1,395	1,413	86,400	706.50
2016-01-05	1,446	1,446	1,376	1,409	156,300	704.50
2016-01-04	1,433	1,492	1,431	1,469	131,800	734.50

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