4348 インフォコム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,179	2,194	2,141	2,182	314,700	2,182
2021-12-29	2,055	2,211	2,054	2,207	653,800	2,207
2021-12-28	1,978	1,994	1,952	1,993	152,200	1,993
2021-12-27	1,999	1,999	1,933	1,950	164,800	1,950
2021-12-24	2,025	2,029	2,002	2,004	105,400	2,004
2021-12-23	2,015	2,024	2,008	2,024	103,200	2,024
2021-12-22	2,017	2,022	1,998	2,015	171,800	2,015
2021-12-21	1,992	2,021	1,967	2,011	141,200	2,011
2021-12-20	1,960	2,000	1,956	1,976	121,600	1,976
2021-12-17	1,998	2,004	1,971	1,975	146,600	1,975
2021-12-16	2,014	2,027	2,001	2,023	99,200	2,023
2021-12-15	2,024	2,041	1,980	1,985	113,300	1,985
2021-12-14	2,035	2,050	2,025	2,029	91,400	2,029
2021-12-13	2,020	2,035	2,008	2,027	87,500	2,027
2021-12-10	2,006	2,035	1,990	2,022	144,700	2,022
2021-12-09	2,021	2,022	2,004	2,008	85,800	2,008
2021-12-08	2,005	2,025	1,994	2,002	95,100	2,002
2021-12-07	1,925	1,976	1,919	1,976	122,100	1,976
2021-12-06	1,930	1,930	1,905	1,918	104,000	1,918
2021-12-03	1,912	1,948	1,881	1,948	143,400	1,948
2021-12-02	1,920	1,946	1,901	1,904	245,100	1,904
2021-12-01	1,927	1,944	1,879	1,933	137,300	1,933
2021-11-30	1,980	2,004	1,898	1,909	241,200	1,909
2021-11-29	1,934	1,977	1,930	1,949	146,100	1,949
2021-11-26	2,020	2,022	1,943	1,965	183,800	1,965
2021-11-25	2,056	2,069	2,003	2,004	101,600	2,004
2021-11-24	2,047	2,048	2,007	2,036	205,900	2,036
2021-11-22	2,078	2,095	2,068	2,087	94,800	2,087
2021-11-19	2,069	2,107	2,052	2,089	150,700	2,089
2021-11-18	2,107	2,110	2,041	2,055	194,900	2,055
2021-11-17	2,150	2,165	2,105	2,105	144,700	2,105
2021-11-16	2,146	2,156	2,105	2,127	202,100	2,127
2021-11-15	2,196	2,230	2,181	2,182	86,100	2,182
2021-11-12	2,153	2,223	2,153	2,186	197,200	2,186
2021-11-11	2,180	2,192	2,143	2,150	162,500	2,150
2021-11-10	2,274	2,275	2,196	2,199	106,700	2,199
2021-11-09	2,388	2,408	2,269	2,275	214,100	2,275
2021-11-08	2,361	2,383	2,336	2,364	306,800	2,364
2021-11-05	2,251	2,409	2,251	2,392	632,600	2,392
2021-11-04	2,235	2,237	2,179	2,206	163,700	2,206
2021-11-02	2,190	2,216	2,183	2,202	170,900	2,202
2021-11-01	2,232	2,237	2,179	2,185	200,700	2,185
2021-10-29	2,284	2,289	2,175	2,182	368,200	2,182
2021-10-28	2,276	2,285	2,208	2,264	875,400	2,264
2021-10-27	2,366	2,386	2,246	2,345	561,800	2,345
2021-10-26	2,350	2,403	2,340	2,385	205,100	2,385
2021-10-25	2,357	2,364	2,326	2,346	133,100	2,346
2021-10-22	2,390	2,408	2,371	2,379	146,800	2,379
2021-10-21	2,395	2,443	2,379	2,400	162,800	2,400
2021-10-20	2,393	2,423	2,377	2,408	150,100	2,408
2021-10-19	2,363	2,393	2,352	2,393	120,300	2,393
2021-10-18	2,386	2,389	2,325	2,342	112,500	2,342
2021-10-15	2,329	2,379	2,323	2,374	126,300	2,374
2021-10-14	2,301	2,334	2,283	2,296	126,100	2,296
2021-10-13	2,304	2,337	2,297	2,300	71,100	2,300
2021-10-12	2,354	2,360	2,316	2,324	116,700	2,324
2021-10-11	2,308	2,360	2,265	2,360	145,900	2,360
2021-10-08	2,310	2,343	2,308	2,320	180,200	2,320
2021-10-07	2,259	2,308	2,258	2,263	219,500	2,263
2021-10-06	2,330	2,351	2,249	2,266	248,300	2,266
2021-10-05	2,297	2,333	2,282	2,308	254,200	2,308
2021-10-04	2,362	2,366	2,313	2,347	244,300	2,347
2021-10-01	2,372	2,380	2,331	2,345	144,900	2,345
2021-09-30	2,393	2,400	2,369	2,388	130,600	2,388
2021-09-29	2,415	2,421	2,367	2,394	230,800	2,394
2021-09-28	2,495	2,506	2,469	2,491	139,800	2,491
2021-09-27	2,553	2,566	2,509	2,526	132,900	2,526
2021-09-24	2,530	2,576	2,530	2,571	125,200	2,571
2021-09-22	2,540	2,540	2,485	2,491	134,000	2,491
2021-09-21	2,500	2,549	2,498	2,529	142,400	2,529
2021-09-17	2,586	2,590	2,561	2,578	125,200	2,578
2021-09-16	2,604	2,604	2,532	2,561	139,900	2,561
2021-09-15	2,623	2,633	2,581	2,611	150,300	2,611
2021-09-14	2,615	2,624	2,595	2,611	138,800	2,611
2021-09-13	2,573	2,592	2,565	2,585	101,900	2,585
2021-09-10	2,537	2,581	2,525	2,581	150,300	2,581
2021-09-09	2,506	2,554	2,506	2,534	126,000	2,534
2021-09-08	2,530	2,553	2,513	2,526	129,500	2,526
2021-09-07	2,540	2,562	2,505	2,521	184,700	2,521
2021-09-06	2,509	2,528	2,502	2,521	111,900	2,521
2021-09-03	2,503	2,519	2,470	2,507	153,100	2,507
2021-09-02	2,512	2,537	2,478	2,500	139,000	2,500
2021-09-01	2,470	2,505	2,456	2,502	124,500	2,502
2021-08-31	2,433	2,485	2,426	2,471	191,600	2,471
2021-08-30	2,382	2,425	2,376	2,418	176,400	2,418
2021-08-27	2,332	2,360	2,311	2,356	130,500	2,356
2021-08-26	2,385	2,385	2,337	2,339	228,700	2,339
2021-08-25	2,342	2,395	2,331	2,387	249,100	2,387
2021-08-24	2,348	2,388	2,340	2,342	162,400	2,342
2021-08-23	2,334	2,358	2,322	2,345	188,200	2,345
2021-08-20	2,312	2,360	2,303	2,334	215,500	2,334
2021-08-19	2,281	2,352	2,281	2,331	221,400	2,331
2021-08-18	2,249	2,332	2,246	2,322	302,400	2,322
2021-08-17	2,314	2,325	2,211	2,216	315,600	2,216
2021-08-16	2,326	2,327	2,281	2,294	185,900	2,294
2021-08-13	2,356	2,362	2,318	2,328	140,300	2,328
2021-08-12	2,357	2,360	2,333	2,341	134,900	2,341
2021-08-11	2,391	2,407	2,335	2,350	179,200	2,350
2021-08-10	2,341	2,373	2,325	2,362	260,400	2,362
2021-08-06	2,305	2,326	2,241	2,314	335,800	2,314
2021-08-05	2,372	2,427	2,326	2,333	245,600	2,333
2021-08-04	2,360	2,387	2,294	2,348	598,300	2,348
2021-08-03	2,507	2,507	2,387	2,392	619,100	2,392
2021-08-02	2,566	2,568	2,498	2,518	442,600	2,518
2021-07-30	2,830	2,845	2,533	2,598	761,800	2,598
2021-07-29	2,899	2,906	2,867	2,879	177,700	2,879
2021-07-28	2,855	2,894	2,848	2,869	135,000	2,869
2021-07-27	2,919	2,933	2,873	2,901	172,500	2,901
2021-07-26	2,910	2,944	2,892	2,921	194,400	2,921
2021-07-21	2,883	2,917	2,840	2,861	161,700	2,861
2021-07-20	2,810	2,856	2,790	2,838	156,300	2,838
2021-07-19	2,850	2,866	2,822	2,847	77,100	2,847
2021-07-16	2,850	2,874	2,826	2,865	163,000	2,865
2021-07-15	2,988	2,992	2,879	2,890	205,700	2,890
2021-07-14	2,894	2,984	2,881	2,948	132,200	2,948
2021-07-13	2,887	2,953	2,880	2,883	128,500	2,883
2021-07-12	2,849	2,892	2,849	2,887	133,900	2,887
2021-07-09	2,765	2,826	2,732	2,814	199,100	2,814
2021-07-08	2,840	2,849	2,800	2,815	123,100	2,815
2021-07-07	2,830	2,873	2,820	2,841	83,800	2,841
2021-07-06	2,883	2,889	2,845	2,851	89,200	2,851
2021-07-05	2,933	2,960	2,881	2,881	90,500	2,881
2021-07-02	2,930	2,963	2,896	2,931	187,400	2,931
2021-07-01	3,035	3,035	2,944	2,944	192,100	2,944
2021-06-30	3,100	3,120	3,065	3,065	114,100	3,065
2021-06-29	3,045	3,105	3,020	3,075	145,700	3,075
2021-06-28	3,030	3,050	3,000	3,025	74,800	3,025
2021-06-25	3,005	3,025	2,993	3,010	95,100	3,010
2021-06-24	2,980	3,010	2,963	2,986	100,000	2,986
2021-06-23	3,030	3,070	2,985	2,985	117,400	2,985
2021-06-22	2,971	3,010	2,951	3,010	180,400	3,010
2021-06-21	2,950	2,981	2,922	2,956	170,800	2,956
2021-06-18	3,030	3,070	3,015	3,020	112,800	3,020
2021-06-17	3,045	3,060	2,978	2,992	198,700	2,992
2021-06-16	3,100	3,105	3,050	3,075	147,500	3,075
2021-06-15	3,070	3,150	3,065	3,120	122,900	3,120
2021-06-14	3,110	3,130	3,025	3,050	209,200	3,050
2021-06-11	3,120	3,170	3,095	3,095	211,700	3,095
2021-06-10	3,075	3,120	3,050	3,085	155,900	3,085
2021-06-09	3,105	3,115	3,020	3,095	254,000	3,095
2021-06-08	3,150	3,245	3,115	3,155	417,800	3,155
2021-06-07	3,025	3,150	2,998	3,085	323,600	3,085
2021-06-04	3,050	3,050	2,956	2,975	379,600	2,975
2021-06-03	2,865	2,988	2,832	2,971	522,700	2,971
2021-06-02	2,925	2,947	2,765	2,861	817,500	2,861
2021-06-01	2,780	2,919	2,753	2,848	1,274,600	2,848
2021-05-31	2,574	2,597	2,525	2,541	165,400	2,541
2021-05-28	2,644	2,648	2,572	2,590	237,200	2,590
2021-05-27	2,670	2,679	2,625	2,627	133,800	2,627
2021-05-26	2,735	2,745	2,698	2,699	81,300	2,699
2021-05-25	2,721	2,742	2,701	2,717	127,300	2,717
2021-05-24	2,795	2,805	2,737	2,749	93,700	2,749
2021-05-21	2,830	2,839	2,784	2,817	84,000	2,817
2021-05-20	2,776	2,811	2,746	2,793	142,100	2,793
2021-05-19	2,737	2,776	2,715	2,761	167,100	2,761
2021-05-18	2,710	2,770	2,698	2,748	267,200	2,748
2021-05-17	2,751	2,777	2,710	2,740	192,800	2,740
2021-05-14	2,642	2,734	2,634	2,728	275,400	2,728
2021-05-13	2,606	2,706	2,568	2,592	239,100	2,592
2021-05-12	2,686	2,719	2,622	2,656	194,500	2,656
2021-05-11	2,767	2,770	2,680	2,685	187,400	2,685
2021-05-10	2,735	2,796	2,727	2,767	107,200	2,767
2021-05-07	2,768	2,790	2,726	2,727	150,000	2,727
2021-05-06	2,790	2,835	2,752	2,767	251,300	2,767
2021-04-30	2,699	2,840	2,678	2,802	287,800	2,802
2021-04-28	2,792	2,824	2,697	2,702	504,600	2,702
2021-04-27	2,927	2,950	2,833	2,846	419,500	2,846
2021-04-26	2,900	2,956	2,858	2,940	224,400	2,940
2021-04-23	2,950	2,958	2,905	2,912	126,900	2,912
2021-04-22	2,950	2,989	2,918	2,950	163,600	2,950
2021-04-21	2,933	2,961	2,911	2,935	256,200	2,935
2021-04-20	2,958	3,015	2,930	2,975	161,400	2,975
2021-04-19	2,949	2,993	2,940	2,981	107,600	2,981
2021-04-16	2,950	2,967	2,921	2,949	83,900	2,949
2021-04-15	2,920	2,950	2,900	2,930	99,500	2,930
2021-04-14	3,005	3,045	2,943	2,950	131,400	2,950
2021-04-13	2,925	3,005	2,915	2,975	121,700	2,975
2021-04-12	3,080	3,080	2,948	2,955	251,100	2,955
2021-04-09	2,956	3,030	2,951	3,020	174,800	3,020
2021-04-08	2,926	2,977	2,888	2,956	192,000	2,956
2021-04-07	2,872	2,938	2,861	2,924	116,100	2,924
2021-04-06	2,922	2,932	2,835	2,848	99,100	2,848
2021-04-05	2,909	2,914	2,859	2,876	87,300	2,876
2021-04-02	2,909	2,937	2,885	2,893	119,000	2,893
2021-04-01	2,837	2,886	2,817	2,877	133,600	2,877
2021-03-31	2,766	2,830	2,739	2,814	114,700	2,814
2021-03-30	2,853	2,856	2,785	2,791	181,100	2,791
2021-03-29	2,859	2,867	2,819	2,853	155,300	2,853
2021-03-26	2,800	2,832	2,795	2,812	123,400	2,812
2021-03-25	2,805	2,847	2,789	2,827	146,000	2,827
2021-03-24	2,850	2,855	2,765	2,785	167,400	2,785
2021-03-23	2,880	2,925	2,865	2,871	104,400	2,871
2021-03-22	2,915	2,915	2,872	2,880	135,500	2,880
2021-03-19	2,887	2,942	2,852	2,936	154,300	2,936
2021-03-18	2,924	2,958	2,907	2,920	180,300	2,920
2021-03-17	2,873	2,917	2,860	2,902	164,400	2,902
2021-03-16	2,830	2,862	2,825	2,855	121,200	2,855
2021-03-15	2,825	2,825	2,743	2,803	144,100	2,803
2021-03-12	2,760	2,830	2,757	2,830	128,400	2,830
2021-03-11	2,689	2,760	2,670	2,755	123,100	2,755
2021-03-10	2,702	2,761	2,680	2,684	103,600	2,684
2021-03-09	2,622	2,685	2,577	2,676	199,500	2,676
2021-03-08	2,715	2,715	2,626	2,636	189,200	2,636
2021-03-05	2,702	2,703	2,622	2,703	174,400	2,703
2021-03-04	2,643	2,734	2,633	2,732	138,100	2,732
2021-03-03	2,733	2,758	2,625	2,693	264,500	2,693
2021-03-02	2,790	2,810	2,705	2,743	204,200	2,743
2021-03-01	2,707	2,806	2,704	2,792	322,900	2,792
2021-02-26	2,652	2,659	2,611	2,629	305,000	2,629
2021-02-25	2,706	2,725	2,671	2,715	210,600	2,715
2021-02-24	2,792	2,799	2,675	2,687	284,900	2,687
2021-02-22	2,861	2,870	2,808	2,808	191,800	2,808
2021-02-19	2,841	2,841	2,807	2,831	207,800	2,831
2021-02-18	2,900	2,912	2,836	2,866	332,700	2,866
2021-02-17	2,984	2,998	2,900	2,905	381,600	2,905
2021-02-16	3,100	3,120	2,999	3,020	195,000	3,020
2021-02-15	3,060	3,110	3,035	3,085	118,700	3,085
2021-02-12	3,115	3,115	3,020	3,080	164,600	3,080
2021-02-10	3,125	3,125	3,060	3,085	89,700	3,085
2021-02-09	3,090	3,125	3,065	3,125	131,000	3,125
2021-02-08	3,095	3,095	3,025	3,065	176,400	3,065
2021-02-05	3,025	3,095	3,010	3,080	164,500	3,080
2021-02-04	2,997	3,050	2,975	3,015	211,700	3,015
2021-02-03	3,040	3,085	2,985	3,000	359,400	3,000
2021-02-02	3,130	3,140	3,050	3,080	137,400	3,080
2021-02-01	3,035	3,150	3,025	3,110	159,000	3,110
2021-01-29	3,045	3,090	2,982	3,035	289,900	3,035
2021-01-28	3,190	3,190	3,015	3,020	914,500	3,020
2021-01-27	3,450	3,490	3,250	3,250	574,100	3,250
2021-01-26	3,425	3,440	3,385	3,405	167,800	3,405
2021-01-25	3,420	3,425	3,335	3,415	135,000	3,415
2021-01-22	3,375	3,445	3,370	3,420	121,000	3,420
2021-01-21	3,280	3,405	3,240	3,390	170,000	3,390
2021-01-20	3,375	3,375	3,270	3,290	143,100	3,290
2021-01-19	3,390	3,445	3,370	3,395	214,000	3,395
2021-01-18	3,220	3,345	3,210	3,340	119,500	3,340
2021-01-15	3,270	3,280	3,205	3,250	164,200	3,250
2021-01-14	3,260	3,340	3,255	3,275	214,100	3,275
2021-01-13	3,285	3,290	3,195	3,245	179,800	3,245
2021-01-12	3,310	3,330	3,260	3,315	143,200	3,315
2021-01-08	3,365	3,415	3,305	3,340	210,400	3,340
2021-01-07	3,340	3,355	3,270	3,300	172,000	3,300
2021-01-06	3,435	3,480	3,350	3,350	233,100	3,350
2021-01-05	3,560	3,600	3,450	3,495	210,500	3,495
2021-01-04	3,480	3,560	3,425	3,555	231,700	3,555

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