4348 インフォコム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,700	2,762	2,690	2,742	134,700	1,371
2017-12-28	2,733	2,733	2,666	2,666	96,100	1,333
2017-12-27	2,632	2,716	2,624	2,705	132,400	1,352.50
2017-12-26	2,568	2,634	2,545	2,601	109,400	1,300.50
2017-12-25	2,553	2,571	2,536	2,546	38,400	1,273
2017-12-22	2,540	2,544	2,522	2,537	66,000	1,268.50
2017-12-21	2,540	2,556	2,505	2,540	62,800	1,270
2017-12-20	2,566	2,578	2,555	2,555	31,800	1,277.50
2017-12-19	2,555	2,563	2,529	2,556	36,300	1,278
2017-12-18	2,555	2,563	2,528	2,547	28,500	1,273.50
2017-12-15	2,573	2,573	2,534	2,558	58,700	1,279
2017-12-14	2,538	2,573	2,535	2,573	48,600	1,286.50
2017-12-13	2,539	2,558	2,520	2,545	52,400	1,272.50
2017-12-12	2,534	2,552	2,521	2,539	46,900	1,269.50
2017-12-11	2,562	2,562	2,523	2,534	110,300	1,267
2017-12-08	2,568	2,570	2,537	2,568	36,000	1,284
2017-12-07	2,525	2,573	2,525	2,561	28,300	1,280.50
2017-12-06	2,500	2,544	2,490	2,530	91,900	1,265
2017-12-05	2,557	2,557	2,470	2,495	98,600	1,247.50
2017-12-04	2,581	2,583	2,552	2,567	63,300	1,283.50
2017-12-01	2,601	2,623	2,582	2,588	42,800	1,294
2017-11-30	2,650	2,650	2,568	2,609	101,700	1,304.50
2017-11-29	2,646	2,673	2,616	2,650	76,400	1,325
2017-11-28	2,655	2,680	2,627	2,654	75,300	1,327
2017-11-27	2,643	2,651	2,626	2,640	37,500	1,320
2017-11-24	2,629	2,631	2,605	2,626	45,100	1,313
2017-11-22	2,640	2,640	2,604	2,621	35,400	1,310.50
2017-11-21	2,540	2,612	2,521	2,598	85,100	1,299
2017-11-20	2,580	2,585	2,538	2,549	62,800	1,274.50
2017-11-17	2,570	2,615	2,542	2,575	88,800	1,287.50
2017-11-16	2,460	2,564	2,454	2,550	148,800	1,275
2017-11-15	2,530	2,549	2,450	2,479	178,700	1,239.50
2017-11-13	2,693	2,698	2,614	2,620	110,600	1,310
2017-11-10	2,682	2,706	2,655	2,690	87,200	1,345
2017-11-09	2,730	2,741	2,656	2,706	172,600	1,353
2017-11-08	2,778	2,780	2,712	2,718	134,900	1,359
2017-11-07	2,812	2,814	2,755	2,778	89,600	1,389
2017-11-06	2,798	2,840	2,792	2,820	121,800	1,410
2017-11-02	2,870	2,878	2,737	2,786	169,900	1,393
2017-11-01	2,900	2,908	2,829	2,850	208,200	1,425
2017-10-31	2,779	2,935	2,775	2,911	322,600	1,455.50
2017-10-30	2,755	2,763	2,720	2,759	279,000	1,379.50
2017-10-27	2,730	2,747	2,648	2,735	446,700	1,367.50
2017-10-26	2,666	2,721	2,580	2,687	358,400	1,343.50
2017-10-25	2,730	2,732	2,665	2,666	220,900	1,333
2017-10-24	2,659	2,725	2,659	2,725	147,300	1,362.50
2017-10-23	2,720	2,720	2,645	2,669	207,300	1,334.50
2017-10-20	2,830	2,915	2,665	2,700	704,600	1,350
2017-10-19	2,646	2,653	2,617	2,630	122,000	1,315
2017-10-18	2,733	2,738	2,656	2,670	103,900	1,335
2017-10-17	2,720	2,759	2,701	2,749	79,800	1,374.50
2017-10-16	2,776	2,776	2,695	2,738	116,400	1,369
2017-10-13	2,748	2,783	2,727	2,777	71,100	1,388.50
2017-10-12	2,781	2,836	2,761	2,761	75,800	1,380.50
2017-10-11	2,810	2,813	2,762	2,772	71,100	1,386
2017-10-10	2,800	2,828	2,769	2,800	79,500	1,400
2017-10-06	2,784	2,789	2,740	2,780	36,900	1,390
2017-10-05	2,837	2,853	2,757	2,759	93,400	1,379.50
2017-10-04	2,810	2,853	2,770	2,812	89,000	1,406
2017-10-03	2,805	2,872	2,791	2,828	167,000	1,414
2017-10-02	2,776	2,786	2,741	2,786	84,100	1,393
2017-09-29	2,720	2,775	2,702	2,775	74,300	1,387.50
2017-09-28	2,636	2,728	2,634	2,720	190,400	1,360
2017-09-27	2,590	2,619	2,579	2,608	71,900	1,304
2017-09-26	2,600	2,611	2,584	2,606	55,000	1,303
2017-09-25	2,532	2,639	2,526	2,600	149,700	1,300
2017-09-22	2,600	2,600	2,471	2,482	192,000	1,241
2017-09-21	2,568	2,608	2,563	2,571	68,000	1,285.50
2017-09-20	2,600	2,600	2,547	2,571	107,000	1,285.50
2017-09-19	2,535	2,617	2,535	2,580	147,000	1,290
2017-09-15	2,511	2,538	2,468	2,484	145,100	1,242
2017-09-14	2,565	2,571	2,514	2,528	62,700	1,264
2017-09-13	2,619	2,620	2,542	2,555	115,400	1,277.50
2017-09-12	2,619	2,650	2,603	2,614	69,300	1,307
2017-09-11	2,536	2,610	2,536	2,580	112,200	1,290
2017-09-08	2,544	2,575	2,502	2,526	97,300	1,263
2017-09-07	2,582	2,615	2,537	2,581	131,400	1,290.50
2017-09-06	2,458	2,571	2,402	2,533	175,700	1,266.50
2017-09-05	2,700	2,740	2,491	2,508	221,400	1,254
2017-09-04	2,833	2,834	2,683	2,704	228,300	1,352
2017-09-01	2,765	2,864	2,721	2,857	122,900	1,428.50
2017-08-31	2,704	2,762	2,690	2,761	51,500	1,380.50
2017-08-30	2,730	2,730	2,657	2,684	56,000	1,342
2017-08-29	2,701	2,719	2,604	2,698	119,400	1,349
2017-08-28	2,750	2,758	2,704	2,709	38,000	1,354.50
2017-08-25	2,752	2,805	2,698	2,738	119,300	1,369
2017-08-24	2,672	2,828	2,670	2,771	106,900	1,385.50
2017-08-23	2,749	2,749	2,654	2,700	157,100	1,350
2017-08-22	2,760	2,855	2,725	2,750	166,200	1,375
2017-08-21	2,698	2,783	2,679	2,750	81,900	1,375
2017-08-18	2,647	2,724	2,640	2,652	76,900	1,326
2017-08-17	2,590	2,738	2,558	2,731	110,500	1,365.50
2017-08-16	2,552	2,645	2,545	2,602	86,200	1,301
2017-08-15	2,550	2,580	2,516	2,552	71,800	1,276
2017-08-14	2,515	2,575	2,515	2,539	81,100	1,269.50
2017-08-10	2,559	2,593	2,516	2,548	79,800	1,274
2017-08-09	2,589	2,589	2,517	2,551	48,600	1,275.50
2017-08-08	2,596	2,610	2,561	2,600	70,000	1,300
2017-08-07	2,511	2,605	2,511	2,592	81,000	1,296
2017-08-04	2,450	2,557	2,450	2,500	86,400	1,250
2017-08-03	2,611	2,615	2,442	2,471	176,300	1,235.50
2017-08-02	2,599	2,663	2,592	2,610	160,100	1,305
2017-08-01	2,690	2,754	2,537	2,607	294,500	1,303.50
2017-07-31	2,501	2,714	2,460	2,698	488,400	1,349
2017-07-28	2,165	2,567	2,137	2,560	744,900	1,280
2017-07-27	2,186	2,186	2,138	2,157	56,000	1,078.50
2017-07-26	2,214	2,216	2,185	2,193	57,400	1,096.50
2017-07-25	2,234	2,234	2,203	2,220	37,000	1,110
2017-07-24	2,214	2,234	2,185	2,234	37,300	1,117
2017-07-21	2,255	2,274	2,230	2,240	41,700	1,120
2017-07-20	2,195	2,269	2,195	2,259	72,300	1,129.50
2017-07-19	2,178	2,214	2,172	2,202	38,800	1,101
2017-07-18	2,197	2,197	2,155	2,178	35,800	1,089
2017-07-14	2,182	2,197	2,156	2,197	36,900	1,098.50
2017-07-13	2,125	2,198	2,125	2,190	81,900	1,095
2017-07-12	2,127	2,150	2,110	2,134	25,800	1,067
2017-07-11	2,132	2,141	2,102	2,133	40,700	1,066.50
2017-07-10	2,103	2,138	2,096	2,132	30,700	1,066
2017-07-07	2,099	2,105	2,085	2,092	33,600	1,046
2017-07-06	2,099	2,109	2,085	2,109	24,000	1,054.50
2017-07-05	2,075	2,106	2,068	2,089	33,700	1,044.50
2017-07-04	2,185	2,189	2,080	2,090	77,800	1,045
2017-07-03	2,157	2,184	2,148	2,175	32,400	1,087.50
2017-06-30	2,130	2,170	2,115	2,157	71,000	1,078.50
2017-06-29	2,140	2,181	2,122	2,174	92,600	1,087
2017-06-28	2,242	2,242	2,094	2,121	164,800	1,060.50
2017-06-27	2,295	2,300	2,245	2,261	103,200	1,130.50
2017-06-26	2,204	2,305	2,194	2,300	168,100	1,150
2017-06-23	2,184	2,214	2,162	2,184	68,400	1,092
2017-06-22	2,148	2,188	2,130	2,179	65,300	1,089.50
2017-06-21	2,144	2,169	2,123	2,145	51,500	1,072.50
2017-06-20	2,125	2,194	2,114	2,168	74,300	1,084
2017-06-19	2,070	2,118	2,070	2,115	44,700	1,057.50
2017-06-16	2,151	2,160	2,065	2,076	112,600	1,038
2017-06-15	2,162	2,172	2,109	2,166	68,000	1,083
2017-06-14	2,180	2,201	2,158	2,161	75,700	1,080.50
2017-06-13	2,155	2,182	2,150	2,158	38,200	1,079
2017-06-12	2,145	2,172	2,120	2,165	66,300	1,082.50
2017-06-09	2,140	2,177	2,120	2,145	76,300	1,072.50
2017-06-08	2,184	2,184	2,144	2,147	57,000	1,073.50
2017-06-07	2,153	2,197	2,146	2,184	66,200	1,092
2017-06-06	2,250	2,255	2,176	2,183	103,600	1,091.50
2017-06-05	2,164	2,245	2,162	2,241	203,800	1,120.50
2017-06-02	2,170	2,170	2,100	2,103	59,300	1,051.50
2017-06-01	2,170	2,171	2,115	2,151	68,800	1,075.50
2017-05-31	2,134	2,168	2,125	2,153	96,400	1,076.50
2017-05-30	2,110	2,134	2,076	2,120	48,400	1,060
2017-05-29	2,042	2,100	2,042	2,090	27,800	1,045
2017-05-26	2,082	2,085	2,043	2,043	37,800	1,021.50
2017-05-25	2,140	2,146	2,071	2,096	60,000	1,048
2017-05-24	2,090	2,135	2,084	2,134	75,200	1,067
2017-05-23	2,032	2,101	2,032	2,076	70,800	1,038
2017-05-22	2,036	2,044	2,009	2,025	55,600	1,012.50
2017-05-19	2,035	2,065	2,021	2,035	42,300	1,017.50
2017-05-18	1,990	2,038	1,985	2,032	67,800	1,016
2017-05-17	2,060	2,125	2,051	2,061	99,600	1,030.50
2017-05-16	2,033	2,057	2,010	2,055	56,900	1,027.50
2017-05-15	2,000	2,031	1,987	2,031	57,200	1,015.50
2017-05-12	2,032	2,032	1,976	2,031	57,700	1,015.50
2017-05-11	2,045	2,072	2,039	2,045	56,700	1,022.50
2017-05-10	2,031	2,049	2,018	2,039	56,200	1,019.50
2017-05-09	2,028	2,042	1,991	2,025	101,500	1,012.50
2017-05-08	2,010	2,080	2,005	2,053	139,100	1,026.50
2017-05-02	1,950	1,969	1,938	1,967	59,000	983.50
2017-05-01	1,970	1,985	1,902	1,926	127,700	963
2017-04-28	1,963	2,087	1,937	1,951	352,700	975.50
2017-04-27	1,830	2,015	1,803	1,943	266,200	971.50
2017-04-26	1,784	1,830	1,782	1,803	76,700	901.50
2017-04-25	1,764	1,764	1,731	1,763	25,200	881.50
2017-04-24	1,754	1,763	1,715	1,724	62,700	862
2017-04-21	1,740	1,745	1,710	1,734	38,700	867
2017-04-20	1,690	1,720	1,689	1,700	41,300	850
2017-04-19	1,659	1,701	1,637	1,690	63,100	845
2017-04-18	1,677	1,694	1,631	1,668	75,800	834
2017-04-17	1,640	1,675	1,622	1,664	59,300	832
2017-04-14	1,660	1,686	1,637	1,647	49,900	823.50
2017-04-13	1,610	1,665	1,592	1,663	213,400	831.50
2017-04-12	1,702	1,702	1,640	1,686	50,400	843
2017-04-11	1,754	1,756	1,713	1,717	47,100	858.50
2017-04-10	1,761	1,780	1,744	1,749	35,800	874.50
2017-04-07	1,750	1,797	1,718	1,754	67,400	877
2017-04-06	1,785	1,796	1,751	1,765	51,800	882.50
2017-04-05	1,811	1,848	1,797	1,814	57,100	907
2017-04-04	1,900	1,936	1,784	1,841	79,500	920.50
2017-04-03	1,901	1,929	1,884	1,900	48,600	950
2017-03-31	1,922	1,986	1,908	1,925	112,600	962.50
2017-03-30	1,937	1,937	1,832	1,922	144,900	961
2017-03-29	1,945	1,945	1,899	1,931	62,000	965.50
2017-03-28	1,898	1,970	1,896	1,920	79,400	960
2017-03-27	1,872	1,906	1,840	1,897	106,200	948.50
2017-03-24	1,820	1,953	1,818	1,912	215,400	956
2017-03-23	1,778	1,817	1,776	1,800	128,100	900
2017-03-22	1,720	1,785	1,698	1,783	90,200	891.50
2017-03-21	1,688	1,721	1,680	1,715	35,700	857.50
2017-03-17	1,680	1,685	1,659	1,671	27,500	835.50
2017-03-16	1,680	1,703	1,665	1,700	30,100	850
2017-03-15	1,713	1,730	1,694	1,694	25,000	847
2017-03-14	1,711	1,741	1,699	1,711	20,800	855.50
2017-03-13	1,705	1,749	1,705	1,727	40,500	863.50
2017-03-10	1,690	1,723	1,688	1,698	48,100	849
2017-03-09	1,689	1,750	1,680	1,722	118,700	861
2017-03-08	1,648	1,681	1,627	1,666	72,600	833
2017-03-07	1,594	1,641	1,593	1,640	65,100	820
2017-03-06	1,587	1,593	1,572	1,593	45,200	796.50
2017-03-03	1,570	1,589	1,564	1,585	23,000	792.50
2017-03-02	1,582	1,583	1,563	1,570	23,900	785
2017-03-01	1,574	1,582	1,561	1,572	27,000	786
2017-02-28	1,569	1,582	1,556	1,578	19,500	789
2017-02-27	1,589	1,589	1,551	1,567	29,200	783.50
2017-02-24	1,595	1,595	1,585	1,587	8,200	793.50
2017-02-23	1,566	1,595	1,565	1,595	24,500	797.50
2017-02-22	1,562	1,576	1,552	1,565	26,600	782.50
2017-02-21	1,577	1,577	1,556	1,565	22,000	782.50
2017-02-20	1,574	1,579	1,560	1,570	15,200	785
2017-02-17	1,560	1,600	1,540	1,578	43,200	789
2017-02-16	1,548	1,566	1,545	1,563	20,400	781.50
2017-02-15	1,568	1,615	1,542	1,547	104,800	773.50
2017-02-14	1,591	1,593	1,557	1,568	30,500	784
2017-02-13	1,559	1,591	1,542	1,591	55,800	795.50
2017-02-10	1,561	1,575	1,524	1,538	92,500	769
2017-02-09	1,560	1,560	1,525	1,552	32,800	776
2017-02-08	1,572	1,585	1,537	1,558	51,600	779
2017-02-07	1,613	1,613	1,572	1,595	29,800	797.50
2017-02-06	1,594	1,624	1,593	1,615	13,300	807.50
2017-02-03	1,630	1,632	1,590	1,593	47,300	796.50
2017-02-02	1,630	1,642	1,623	1,638	41,700	819
2017-02-01	1,636	1,643	1,604	1,617	51,700	808.50
2017-01-31	1,680	1,684	1,622	1,643	133,600	821.50
2017-01-30	1,665	1,696	1,657	1,676	56,300	838
2017-01-27	1,665	1,665	1,653	1,654	20,200	827
2017-01-26	1,670	1,670	1,651	1,661	26,700	830.50
2017-01-25	1,674	1,684	1,655	1,663	23,500	831.50
2017-01-24	1,684	1,698	1,641	1,660	40,700	830
2017-01-23	1,647	1,710	1,647	1,687	67,300	843.50
2017-01-20	1,640	1,674	1,629	1,665	52,600	832.50
2017-01-19	1,645	1,645	1,617	1,638	25,700	819
2017-01-18	1,640	1,641	1,595	1,623	26,500	811.50
2017-01-17	1,635	1,660	1,613	1,643	42,300	821.50
2017-01-16	1,669	1,669	1,630	1,642	16,200	821
2017-01-13	1,628	1,672	1,628	1,669	27,400	834.50
2017-01-12	1,673	1,673	1,632	1,642	31,900	821
2017-01-11	1,700	1,700	1,666	1,675	26,000	837.50
2017-01-10	1,709	1,710	1,657	1,687	36,600	843.50
2017-01-06	1,636	1,696	1,635	1,681	69,600	840.50
2017-01-05	1,622	1,655	1,622	1,644	29,300	822
2017-01-04	1,654	1,660	1,627	1,636	48,100	818

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