4348 インフォコム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,657	2,700	2,637	2,685	200,200	2,685
2019-12-27	2,629	2,682	2,613	2,672	191,700	2,672
2019-12-26	2,628	2,628	2,605	2,620	123,300	2,620
2019-12-25	2,596	2,627	2,595	2,616	153,000	2,616
2019-12-24	2,550	2,588	2,550	2,587	153,800	2,587
2019-12-23	2,560	2,564	2,532	2,545	93,600	2,545
2019-12-20	2,502	2,549	2,499	2,540	181,100	2,540
2019-12-19	2,500	2,523	2,488	2,501	172,900	2,501
2019-12-18	2,537	2,537	2,486	2,516	121,800	2,516
2019-12-17	2,520	2,546	2,503	2,539	172,100	2,539
2019-12-16	2,535	2,567	2,479	2,496	174,400	2,496
2019-12-13	2,553	2,574	2,473	2,513	348,400	2,513
2019-12-12	2,520	2,547	2,504	2,520	236,900	2,520
2019-12-11	2,510	2,512	2,482	2,510	179,000	2,510
2019-12-10	2,455	2,505	2,444	2,487	165,700	2,487
2019-12-09	2,463	2,484	2,420	2,480	188,900	2,480
2019-12-06	2,420	2,456	2,418	2,456	186,200	2,456
2019-12-05	2,422	2,422	2,377	2,395	124,900	2,395
2019-12-04	2,398	2,425	2,383	2,414	161,700	2,414
2019-12-03	2,442	2,442	2,396	2,419	251,000	2,419
2019-12-02	2,498	2,514	2,459	2,468	230,200	2,468
2019-11-29	2,424	2,581	2,421	2,455	332,700	2,455
2019-11-28	2,430	2,434	2,403	2,405	115,000	2,405
2019-11-27	2,412	2,445	2,380	2,436	128,600	2,436
2019-11-26	2,390	2,409	2,350	2,405	120,600	2,405
2019-11-25	2,433	2,434	2,363	2,368	137,100	2,368
2019-11-22	2,434	2,458	2,412	2,424	223,500	2,424
2019-11-21	2,365	2,439	2,360	2,432	228,900	2,432
2019-11-20	2,388	2,401	2,351	2,371	175,400	2,371
2019-11-19	2,368	2,422	2,356	2,400	257,700	2,400
2019-11-18	2,323	2,366	2,323	2,352	225,300	2,352
2019-11-15	2,285	2,327	2,273	2,308	185,300	2,308
2019-11-14	2,263	2,274	2,234	2,271	206,500	2,271
2019-11-13	2,341	2,351	2,265	2,268	271,400	2,268
2019-11-12	2,280	2,340	2,271	2,332	296,900	2,332
2019-11-11	2,245	2,278	2,232	2,269	135,000	2,269
2019-11-08	2,288	2,313	2,233	2,242	202,000	2,242
2019-11-07	2,300	2,360	2,265	2,275	546,200	2,275
2019-11-06	2,242	2,248	2,220	2,225	202,900	2,225
2019-11-05	2,291	2,305	2,234	2,238	237,600	2,238
2019-11-01	2,265	2,303	2,248	2,271	278,800	2,271
2019-10-31	2,375	2,398	2,244	2,273	513,300	2,273
2019-10-30	2,318	2,470	2,318	2,364	1,174,200	2,364
2019-10-29	2,326	2,327	2,283	2,289	358,500	2,289
2019-10-28	2,386	2,386	2,341	2,349	217,700	2,349
2019-10-25	2,404	2,428	2,374	2,392	163,700	2,392
2019-10-24	2,378	2,396	2,359	2,373	145,400	2,373
2019-10-23	2,380	2,380	2,334	2,357	191,000	2,357
2019-10-21	2,363	2,394	2,360	2,378	104,900	2,378
2019-10-18	2,382	2,392	2,345	2,363	158,200	2,363
2019-10-17	2,399	2,431	2,382	2,384	131,900	2,384
2019-10-16	2,416	2,425	2,381	2,391	161,800	2,391
2019-10-15	2,446	2,446	2,385	2,402	208,300	2,402
2019-10-11	2,451	2,458	2,391	2,391	179,400	2,391
2019-10-10	2,449	2,479	2,437	2,446	173,700	2,446
2019-10-09	2,426	2,477	2,378	2,463	201,000	2,463
2019-10-08	2,522	2,530	2,460	2,463	184,400	2,463
2019-10-07	2,514	2,530	2,488	2,513	113,000	2,513
2019-10-04	2,490	2,505	2,467	2,491	114,100	2,491
2019-10-03	2,490	2,492	2,454	2,487	163,100	2,487
2019-10-02	2,505	2,537	2,489	2,525	129,900	2,525
2019-10-01	2,543	2,555	2,503	2,514	187,400	2,514
2019-09-30	2,537	2,580	2,511	2,522	260,000	2,522
2019-09-27	2,603	2,611	2,497	2,536	320,800	2,536
2019-09-26	2,553	2,627	2,551	2,578	525,400	2,578
2019-09-25	2,540	2,567	2,503	2,525	296,200	2,525
2019-09-24	2,477	2,562	2,477	2,540	337,400	2,540
2019-09-20	2,540	2,576	2,448	2,474	671,300	2,474
2019-09-19	2,456	2,540	2,456	2,510	318,900	2,510
2019-09-18	2,390	2,453	2,381	2,436	281,700	2,436
2019-09-17	2,374	2,396	2,342	2,385	335,100	2,385
2019-09-13	2,444	2,444	2,364	2,382	289,600	2,382
2019-09-12	2,426	2,458	2,425	2,436	156,100	2,436
2019-09-11	2,420	2,438	2,358	2,423	200,500	2,423
2019-09-10	2,500	2,500	2,403	2,434	353,900	2,434
2019-09-09	2,520	2,542	2,499	2,515	193,000	2,515
2019-09-06	2,578	2,581	2,483	2,520	182,400	2,520
2019-09-05	2,553	2,627	2,534	2,572	367,400	2,572
2019-09-04	2,505	2,530	2,485	2,522	174,600	2,522
2019-09-03	2,480	2,523	2,452	2,515	124,600	2,515
2019-09-02	2,534	2,534	2,489	2,494	132,000	2,494
2019-08-30	2,525	2,572	2,482	2,542	270,100	2,542
2019-08-29	2,529	2,529	2,476	2,488	290,900	2,488
2019-08-28	2,590	2,610	2,540	2,550	128,300	2,550
2019-08-27	2,591	2,607	2,541	2,575	239,200	2,575
2019-08-26	2,588	2,640	2,574	2,581	229,200	2,581
2019-08-23	2,647	2,666	2,580	2,635	285,200	2,635
2019-08-22	2,750	2,750	2,635	2,646	303,200	2,646
2019-08-21	2,812	2,812	2,729	2,743	255,700	2,743
2019-08-20	2,793	2,854	2,789	2,849	241,100	2,849
2019-08-19	2,822	2,826	2,743	2,792	214,300	2,792
2019-08-16	2,831	2,862	2,782	2,799	240,200	2,799
2019-08-15	2,809	2,865	2,788	2,831	265,600	2,831
2019-08-14	2,928	2,928	2,822	2,859	302,900	2,859
2019-08-13	2,735	2,909	2,735	2,892	513,500	2,892
2019-08-09	2,819	2,819	2,762	2,773	168,900	2,773
2019-08-08	2,790	2,801	2,756	2,793	167,600	2,793
2019-08-07	2,780	2,794	2,731	2,783	231,100	2,783
2019-08-06	2,737	2,788	2,721	2,766	214,600	2,766
2019-08-05	2,840	2,880	2,719	2,807	366,600	2,807
2019-08-02	2,718	2,859	2,718	2,848	426,600	2,848
2019-08-01	2,714	2,773	2,713	2,768	327,100	2,768
2019-07-31	2,684	2,740	2,595	2,714	489,600	2,714
2019-07-30	2,585	2,709	2,527	2,697	623,100	2,697
2019-07-29	2,525	2,592	2,500	2,587	286,400	2,587
2019-07-26	2,505	2,526	2,499	2,507	187,800	2,507
2019-07-25	2,497	2,534	2,474	2,510	213,000	2,510
2019-07-24	2,454	2,488	2,435	2,485	135,400	2,485
2019-07-23	2,445	2,470	2,433	2,442	156,300	2,442
2019-07-22	2,422	2,476	2,422	2,444	208,800	2,444
2019-07-19	2,369	2,418	2,318	2,418	164,200	2,418
2019-07-18	2,419	2,426	2,367	2,376	122,200	2,376
2019-07-17	2,450	2,450	2,407	2,434	122,000	2,434
2019-07-16	2,427	2,456	2,410	2,443	121,300	2,443
2019-07-12	2,458	2,478	2,440	2,442	129,000	2,442
2019-07-11	2,445	2,467	2,433	2,452	116,900	2,452
2019-07-10	2,400	2,471	2,353	2,449	197,400	2,449
2019-07-09	2,399	2,468	2,372	2,425	220,900	2,425
2019-07-08	2,428	2,429	2,381	2,390	186,500	2,390
2019-07-05	2,496	2,496	2,436	2,454	99,900	2,454
2019-07-04	2,501	2,501	2,461	2,493	104,000	2,493
2019-07-03	2,485	2,509	2,479	2,498	111,700	2,498
2019-07-02	2,470	2,493	2,463	2,488	105,000	2,488
2019-07-01	2,488	2,488	2,435	2,485	157,700	2,485
2019-06-28	2,397	2,481	2,397	2,453	230,600	2,453
2019-06-27	2,431	2,434	2,364	2,388	214,300	2,388
2019-06-26	2,422	2,427	2,371	2,415	164,100	2,415
2019-06-25	2,418	2,471	2,408	2,417	116,100	2,417
2019-06-24	2,415	2,464	2,405	2,418	144,400	2,418
2019-06-21	2,405	2,431	2,359	2,429	270,000	2,429
2019-06-20	2,461	2,476	2,429	2,439	189,700	2,439
2019-06-19	2,467	2,485	2,436	2,453	223,000	2,453
2019-06-18	2,534	2,534	2,448	2,450	233,400	2,450
2019-06-17	2,416	2,526	2,414	2,511	329,600	2,511
2019-06-14	2,445	2,445	2,388	2,417	160,800	2,417
2019-06-13	2,414	2,442	2,401	2,435	160,000	2,435
2019-06-12	2,420	2,468	2,409	2,440	238,400	2,440
2019-06-11	2,398	2,439	2,364	2,433	205,400	2,433
2019-06-10	2,390	2,437	2,390	2,420	285,400	2,420
2019-06-07	2,306	2,390	2,285	2,366	320,900	2,366
2019-06-06	2,270	2,361	2,253	2,324	228,400	2,324
2019-06-05	2,314	2,320	2,253	2,265	231,800	2,265
2019-06-04	2,319	2,330	2,260	2,292	208,900	2,292
2019-06-03	2,313	2,343	2,286	2,336	261,200	2,336
2019-05-31	2,353	2,382	2,319	2,362	270,300	2,362
2019-05-30	2,287	2,370	2,273	2,367	316,100	2,367
2019-05-29	2,284	2,342	2,270	2,296	286,100	2,296
2019-05-28	2,330	2,340	2,285	2,314	236,000	2,314
2019-05-27	2,215	2,315	2,206	2,308	220,600	2,308
2019-05-24	2,180	2,210	2,152	2,199	137,500	2,199
2019-05-23	2,196	2,211	2,148	2,200	269,000	2,200
2019-05-22	2,138	2,220	2,130	2,205	217,400	2,205
2019-05-21	2,186	2,226	2,103	2,114	278,500	2,114
2019-05-20	2,262	2,270	2,200	2,200	191,700	2,200
2019-05-17	2,165	2,238	2,164	2,236	257,800	2,236
2019-05-16	2,119	2,147	2,109	2,136	142,300	2,136
2019-05-15	2,130	2,140	2,097	2,124	146,800	2,124
2019-05-14	2,080	2,121	2,069	2,116	226,500	2,116
2019-05-13	2,175	2,175	2,125	2,139	205,100	2,139
2019-05-10	2,152	2,206	2,143	2,177	312,500	2,177
2019-05-09	2,190	2,233	2,161	2,163	371,600	2,163
2019-05-08	2,161	2,217	2,146	2,202	553,000	2,202
2019-05-07	2,130	2,225	2,096	2,211	872,300	2,211
2019-04-26	1,969	2,140	1,965	2,130	1,616,200	2,130
2019-04-25	1,791	1,897	1,784	1,815	1,130,100	1,815
2019-04-24	1,740	1,817	1,737	1,767	509,500	1,767
2019-04-23	1,720	1,749	1,708	1,726	227,400	1,726
2019-04-22	1,656	1,741	1,653	1,738	239,100	1,738
2019-04-19	1,658	1,676	1,647	1,656	131,900	1,656
2019-04-18	1,688	1,688	1,652	1,653	163,400	1,653
2019-04-17	1,770	1,770	1,677	1,696	257,200	1,696
2019-04-16	1,761	1,777	1,749	1,762	97,500	1,762
2019-04-15	1,720	1,767	1,720	1,758	113,000	1,758
2019-04-12	1,725	1,748	1,720	1,725	117,100	1,725
2019-04-11	1,749	1,760	1,699	1,710	156,400	1,710
2019-04-10	1,724	1,759	1,715	1,750	96,300	1,750
2019-04-09	1,779	1,780	1,736	1,748	186,300	1,748
2019-04-08	1,780	1,793	1,757	1,791	235,200	1,791
2019-04-05	1,817	1,826	1,757	1,777	214,100	1,777
2019-04-04	1,859	1,860	1,807	1,817	147,600	1,817
2019-04-03	1,835	1,881	1,829	1,876	148,900	1,876
2019-04-02	1,868	1,868	1,829	1,839	124,000	1,839
2019-04-01	1,873	1,894	1,861	1,868	152,300	1,868
2019-03-29	1,821	1,847	1,810	1,841	110,800	1,841
2019-03-28	1,824	1,836	1,785	1,823	125,600	1,823
2019-03-27	1,851	1,856	1,813	1,827	181,600	1,827
2019-03-26	1,801	1,861	1,800	1,854	162,400	1,854
2019-03-25	1,770	1,803	1,763	1,795	176,900	1,795
2019-03-22	1,849	1,849	1,812	1,821	185,300	1,821
2019-03-20	1,795	1,860	1,795	1,849	151,400	1,849
2019-03-19	1,816	1,820	1,763	1,795	129,400	1,795
2019-03-18	1,754	1,805	1,744	1,799	189,800	1,799
2019-03-15	1,713	1,775	1,709	1,741	303,600	1,741
2019-03-14	1,740	1,740	1,680	1,692	289,400	1,692
2019-03-13	1,778	1,799	1,742	1,748	128,000	1,748
2019-03-12	1,798	1,818	1,787	1,789	104,600	1,789
2019-03-11	1,786	1,791	1,762	1,779	114,500	1,779
2019-03-08	1,807	1,840	1,774	1,785	209,500	1,785
2019-03-07	1,868	1,876	1,832	1,847	240,400	1,847
2019-03-06	1,933	1,934	1,889	1,903	133,200	1,903
2019-03-05	1,964	2,008	1,940	1,949	159,500	1,949
2019-03-04	1,972	1,972	1,906	1,964	213,100	1,964
2019-03-01	1,990	2,004	1,931	1,947	189,500	1,947
2019-02-28	2,032	2,055	2,005	2,008	136,500	2,008
2019-02-27	1,961	2,041	1,956	2,028	150,900	2,028
2019-02-26	2,059	2,059	1,954	1,974	112,600	1,974
2019-02-25	4,025	4,125	4,020	4,090	64,300	2,045
2019-02-22	4,005	4,035	3,960	4,020	40,400	2,010
2019-02-21	3,990	4,030	3,955	4,005	40,400	2,002.50
2019-02-20	4,050	4,095	3,955	4,005	80,300	2,002.50
2019-02-19	3,905	4,060	3,900	4,030	64,600	2,015
2019-02-18	3,970	3,975	3,880	3,910	31,100	1,955
2019-02-15	3,860	3,900	3,795	3,885	56,900	1,942.50
2019-02-14	3,955	3,985	3,885	3,905	70,300	1,952.50
2019-02-13	4,015	4,015	3,915	3,980	45,600	1,990
2019-02-12	3,860	4,010	3,860	3,970	85,600	1,985
2019-02-08	3,830	3,905	3,815	3,835	60,200	1,917.50
2019-02-07	4,035	4,055	3,870	3,900	61,800	1,950
2019-02-06	4,035	4,100	4,010	4,040	68,600	2,020
2019-02-05	4,160	4,185	4,015	4,025	111,900	2,012.50
2019-02-04	3,930	4,170	3,930	4,160	228,300	2,080
2019-02-01	3,700	3,870	3,700	3,870	213,000	1,935
2019-01-31	3,840	3,975	3,630	3,670	278,000	1,835
2019-01-30	3,890	3,915	3,815	3,815	75,200	1,907.50
2019-01-29	3,860	3,920	3,815	3,915	73,200	1,957.50
2019-01-28	3,840	3,950	3,795	3,900	108,400	1,950
2019-01-25	3,905	3,980	3,820	3,840	156,800	1,920
2019-01-24	4,060	4,070	3,930	3,935	115,700	1,967.50
2019-01-23	4,105	4,125	4,010	4,060	166,800	2,030
2019-01-22	4,150	4,185	4,070	4,165	133,400	2,082.50
2019-01-21	4,090	4,235	3,990	4,080	161,700	2,040
2019-01-18	4,115	4,200	4,020	4,020	115,400	2,010
2019-01-17	4,035	4,105	3,985	4,100	157,900	2,050
2019-01-16	3,900	3,990	3,855	3,975	147,300	1,987.50
2019-01-15	3,780	3,865	3,710	3,840	143,900	1,920
2019-01-11	3,895	3,945	3,815	3,815	99,800	1,907.50
2019-01-10	3,915	3,985	3,860	3,875	147,900	1,937.50
2019-01-09	4,080	4,100	3,970	3,985	126,400	1,992.50
2019-01-08	4,135	4,165	4,030	4,090	248,900	2,045
2019-01-07	3,970	4,170	3,910	4,130	280,200	2,065
2019-01-04	3,875	3,885	3,730	3,775	240,200	1,887.50

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