4348 インフォコム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,129	2,165	2,129	2,153	53,100	2,153
2022-12-29	2,120	2,135	2,089	2,114	40,600	2,114
2022-12-28	2,120	2,144	2,053	2,135	81,500	2,135
2022-12-27	2,129	2,142	2,109	2,122	43,700	2,122
2022-12-26	2,077	2,133	2,071	2,107	89,900	2,107
2022-12-23	2,053	2,087	2,050	2,077	83,800	2,077
2022-12-22	2,049	2,070	2,024	2,058	86,800	2,058
2022-12-21	2,045	2,103	2,022	2,030	206,100	2,030
2022-12-20	2,027	2,043	1,955	1,966	84,200	1,966
2022-12-19	2,016	2,036	2,006	2,027	56,500	2,027
2022-12-16	2,001	2,034	2,000	2,023	98,800	2,023
2022-12-15	2,020	2,033	2,006	2,023	47,100	2,023
2022-12-14	1,991	2,020	1,991	2,020	42,500	2,020
2022-12-13	1,998	2,018	1,985	1,999	66,500	1,999
2022-12-12	1,971	2,016	1,970	1,999	35,500	1,999
2022-12-09	1,964	1,995	1,964	1,993	40,300	1,993
2022-12-08	1,997	1,997	1,957	1,977	48,900	1,977
2022-12-07	1,968	1,997	1,957	1,988	44,600	1,988
2022-12-06	1,983	2,003	1,975	1,980	40,200	1,980
2022-12-05	1,996	2,003	1,980	1,991	60,700	1,991
2022-12-02	2,025	2,034	1,982	1,996	74,900	1,996
2022-12-01	2,075	2,075	2,026	2,030	44,400	2,030
2022-11-30	2,066	2,066	2,036	2,046	39,900	2,046
2022-11-29	2,085	2,096	2,076	2,081	34,600	2,081
2022-11-28	2,140	2,140	2,092	2,102	35,900	2,102
2022-11-25	2,123	2,140	2,110	2,124	39,900	2,124
2022-11-24	2,088	2,122	2,088	2,118	68,600	2,118
2022-11-22	2,049	2,076	2,049	2,066	52,600	2,066
2022-11-21	2,039	2,065	2,034	2,045	57,300	2,045
2022-11-18	2,056	2,061	2,030	2,038	33,000	2,038
2022-11-17	2,041	2,080	2,041	2,052	35,800	2,052
2022-11-16	2,025	2,049	2,011	2,047	47,800	2,047
2022-11-15	2,037	2,039	2,011	2,018	48,200	2,018
2022-11-14	2,070	2,076	2,043	2,048	42,300	2,048
2022-11-11	2,071	2,081	2,063	2,073	48,000	2,073
2022-11-10	2,021	2,035	2,005	2,021	59,300	2,021
2022-11-09	2,050	2,055	2,025	2,034	38,800	2,034
2022-11-08	2,014	2,054	2,014	2,040	52,900	2,040
2022-11-07	1,983	2,007	1,981	1,994	47,800	1,994
2022-11-04	1,993	2,006	1,972	1,983	97,000	1,983
2022-11-02	2,030	2,034	1,992	2,010	163,400	2,010
2022-11-01	2,105	2,121	2,037	2,040	113,200	2,040
2022-10-31	2,068	2,168	2,065	2,137	217,000	2,137
2022-10-28	2,017	2,070	2,011	2,063	337,100	2,063
2022-10-27	2,031	2,053	2,023	2,036	95,500	2,036
2022-10-26	2,048	2,075	2,048	2,056	127,100	2,056
2022-10-25	2,034	2,046	2,017	2,028	94,900	2,028
2022-10-24	2,034	2,041	2,014	2,015	155,500	2,015
2022-10-21	2,009	2,032	2,008	2,021	93,900	2,021
2022-10-20	2,030	2,037	2,013	2,030	108,000	2,030
2022-10-19	2,055	2,068	2,040	2,053	135,900	2,053
2022-10-18	2,030	2,053	2,019	2,053	165,200	2,053
2022-10-17	1,962	1,990	1,944	1,986	77,100	1,986
2022-10-14	1,991	1,996	1,971	1,984	80,700	1,984
2022-10-13	1,965	1,965	1,932	1,947	67,500	1,947
2022-10-12	1,964	1,985	1,960	1,976	61,200	1,976
2022-10-11	1,986	2,000	1,967	1,970	70,400	1,970
2022-10-07	1,981	2,013	1,968	2,005	74,700	2,005
2022-10-06	1,990	2,017	1,990	2,004	60,700	2,004
2022-10-05	2,000	2,004	1,983	1,992	57,100	1,992
2022-10-04	1,929	1,981	1,922	1,970	130,000	1,970
2022-10-03	1,881	1,906	1,854	1,903	65,900	1,903
2022-09-30	1,906	1,937	1,893	1,905	76,400	1,905
2022-09-29	1,923	1,941	1,901	1,928	66,500	1,928
2022-09-28	1,914	1,935	1,875	1,909	169,500	1,909
2022-09-27	1,887	1,909	1,878	1,898	98,400	1,898
2022-09-26	1,888	1,912	1,864	1,868	122,700	1,868
2022-09-22	1,889	1,920	1,883	1,905	76,500	1,905
2022-09-21	1,921	1,922	1,887	1,907	107,800	1,907
2022-09-20	1,974	1,980	1,934	1,936	75,100	1,936
2022-09-16	1,942	1,976	1,940	1,944	74,200	1,944
2022-09-15	1,961	1,967	1,930	1,957	54,100	1,957
2022-09-14	1,933	1,979	1,913	1,958	86,800	1,958
2022-09-13	1,986	1,995	1,960	1,966	45,800	1,966
2022-09-12	1,986	1,988	1,960	1,962	76,700	1,962
2022-09-09	1,933	1,973	1,933	1,967	111,500	1,967
2022-09-08	1,965	1,965	1,931	1,949	86,900	1,949
2022-09-07	1,946	1,946	1,900	1,925	91,000	1,925
2022-09-06	1,965	1,966	1,943	1,947	71,100	1,947
2022-09-05	1,941	1,965	1,922	1,965	68,600	1,965
2022-09-02	1,991	1,997	1,939	1,949	94,900	1,949
2022-09-01	2,000	2,004	1,980	1,980	85,500	1,980
2022-08-31	2,015	2,050	2,015	2,031	69,100	2,031
2022-08-30	2,000	2,034	2,000	2,028	47,600	2,028
2022-08-29	1,978	2,001	1,973	1,991	87,000	1,991
2022-08-26	2,045	2,055	2,020	2,026	86,000	2,026
2022-08-25	2,010	2,050	2,010	2,043	67,800	2,043
2022-08-24	2,015	2,015	1,977	1,997	125,000	1,997
2022-08-23	2,050	2,052	2,003	2,017	73,800	2,017
2022-08-22	2,071	2,098	2,053	2,061	60,100	2,061
2022-08-19	2,127	2,138	2,103	2,105	41,100	2,105
2022-08-18	2,113	2,117	2,093	2,105	46,500	2,105
2022-08-17	2,102	2,150	2,101	2,127	82,300	2,127
2022-08-16	2,068	2,076	2,056	2,073	51,200	2,073
2022-08-15	2,120	2,120	2,065	2,072	51,200	2,072
2022-08-12	2,086	2,116	2,081	2,109	59,400	2,109
2022-08-10	2,110	2,110	2,071	2,086	25,400	2,086
2022-08-09	2,153	2,170	2,096	2,110	52,300	2,110
2022-08-08	2,140	2,171	2,100	2,158	87,500	2,158
2022-08-05	2,083	2,158	2,083	2,143	73,400	2,143
2022-08-04	2,098	2,122	2,074	2,104	61,100	2,104
2022-08-03	2,140	2,148	2,064	2,069	99,100	2,069
2022-08-02	2,171	2,182	2,111	2,120	81,100	2,120
2022-08-01	2,149	2,196	2,128	2,180	106,400	2,180
2022-07-29	2,171	2,183	2,119	2,128	124,300	2,128
2022-07-28	2,174	2,212	2,131	2,204	248,500	2,204
2022-07-27	2,166	2,181	2,149	2,163	65,200	2,163
2022-07-26	2,195	2,195	2,169	2,185	63,500	2,185
2022-07-25	2,206	2,218	2,181	2,200	84,100	2,200
2022-07-22	2,155	2,212	2,151	2,203	86,300	2,203
2022-07-21	2,119	2,169	2,119	2,166	115,900	2,166
2022-07-20	2,088	2,119	2,077	2,117	84,600	2,117
2022-07-19	2,058	2,069	2,040	2,058	77,800	2,058
2022-07-15	2,059	2,075	2,046	2,049	118,200	2,049
2022-07-14	2,045	2,054	2,027	2,046	102,600	2,046
2022-07-13	2,075	2,075	2,041	2,063	73,200	2,063
2022-07-12	2,118	2,118	2,058	2,062	67,500	2,062
2022-07-11	2,144	2,154	2,108	2,127	92,900	2,127
2022-07-08	2,132	2,159	2,112	2,129	95,700	2,129
2022-07-07	2,101	2,129	2,085	2,122	46,200	2,122
2022-07-06	2,085	2,114	2,084	2,103	51,800	2,103
2022-07-05	2,050	2,109	2,050	2,077	81,700	2,077
2022-07-04	2,048	2,072	2,028	2,053	73,200	2,053
2022-07-01	2,027	2,049	2,000	2,009	81,500	2,009
2022-06-30	2,037	2,057	2,020	2,033	96,200	2,033
2022-06-29	2,017	2,037	1,996	2,035	203,700	2,035
2022-06-28	2,064	2,077	2,052	2,072	69,200	2,072
2022-06-27	2,091	2,103	2,067	2,085	82,200	2,085
2022-06-24	2,056	2,083	2,045	2,071	74,900	2,071
2022-06-23	2,024	2,060	2,003	2,023	45,700	2,023
2022-06-22	2,053	2,065	2,006	2,018	58,400	2,018
2022-06-21	2,017	2,049	2,014	2,045	62,700	2,045
2022-06-20	2,067	2,078	1,984	1,997	90,300	1,997
2022-06-17	2,077	2,089	2,027	2,048	97,600	2,048
2022-06-16	2,114	2,125	2,093	2,096	83,700	2,096
2022-06-15	2,085	2,102	2,071	2,077	66,000	2,077
2022-06-14	2,083	2,108	2,072	2,085	63,800	2,085
2022-06-13	2,126	2,135	2,108	2,116	51,600	2,116
2022-06-10	2,184	2,199	2,167	2,181	53,500	2,181
2022-06-09	2,180	2,229	2,177	2,201	93,600	2,201
2022-06-08	2,199	2,223	2,177	2,219	66,800	2,219
2022-06-07	2,181	2,193	2,160	2,179	74,300	2,179
2022-06-06	2,172	2,183	2,147	2,160	61,100	2,160
2022-06-03	2,154	2,201	2,153	2,201	103,400	2,201
2022-06-02	2,158	2,158	2,120	2,149	81,700	2,149
2022-06-01	2,153	2,176	2,124	2,136	84,300	2,136
2022-05-31	2,175	2,197	2,148	2,152	112,800	2,152
2022-05-30	2,137	2,190	2,103	2,179	160,000	2,179
2022-05-27	2,178	2,180	2,135	2,136	70,800	2,136
2022-05-26	2,111	2,146	2,111	2,130	78,500	2,130
2022-05-25	2,073	2,131	2,073	2,115	85,400	2,115
2022-05-24	2,086	2,094	2,050	2,071	88,900	2,071
2022-05-23	2,035	2,112	2,024	2,090	126,300	2,090
2022-05-20	1,990	2,015	1,967	2,006	97,800	2,006
2022-05-19	1,987	2,002	1,968	1,987	123,900	1,987
2022-05-18	2,025	2,057	2,017	2,037	74,000	2,037
2022-05-17	2,037	2,070	2,026	2,046	80,800	2,046
2022-05-16	2,017	2,078	2,002	2,057	89,700	2,057
2022-05-13	1,975	2,045	1,969	2,030	122,300	2,030
2022-05-12	2,014	2,020	1,952	1,965	129,400	1,965
2022-05-11	2,073	2,094	2,019	2,035	115,800	2,035
2022-05-10	2,073	2,089	2,030	2,089	112,300	2,089
2022-05-09	2,122	2,129	2,073	2,073	184,000	2,073
2022-05-06	2,170	2,175	2,127	2,166	134,900	2,166
2022-05-02	2,247	2,267	2,178	2,179	167,900	2,179
2022-04-28	2,218	2,275	2,169	2,225	261,000	2,225
2022-04-27	2,140	2,216	2,082	2,193	589,300	2,193
2022-04-26	2,120	2,193	2,116	2,190	148,700	2,190
2022-04-25	2,098	2,132	2,089	2,120	154,900	2,120
2022-04-22	2,100	2,117	2,088	2,109	91,700	2,109
2022-04-21	2,119	2,138	2,082	2,118	182,600	2,118
2022-04-20	2,142	2,151	2,102	2,138	107,000	2,138
2022-04-19	2,102	2,111	2,078	2,101	61,600	2,101
2022-04-18	2,091	2,114	2,076	2,102	67,200	2,102
2022-04-15	2,115	2,126	2,097	2,107	46,200	2,107
2022-04-14	2,157	2,165	2,132	2,135	48,500	2,135
2022-04-13	2,097	2,147	2,087	2,140	123,300	2,140
2022-04-12	2,139	2,153	2,092	2,101	65,800	2,101
2022-04-11	2,184	2,184	2,119	2,136	93,100	2,136
2022-04-08	2,182	2,191	2,159	2,189	64,500	2,189
2022-04-07	2,154	2,185	2,133	2,163	111,900	2,163
2022-04-06	2,195	2,208	2,168	2,194	73,300	2,194
2022-04-05	2,230	2,245	2,198	2,210	53,200	2,210
2022-04-04	2,144	2,204	2,140	2,204	97,900	2,204
2022-04-01	2,125	2,143	2,094	2,143	68,100	2,143
2022-03-31	2,132	2,144	2,107	2,118	86,000	2,118
2022-03-30	2,134	2,134	2,090	2,133	79,800	2,133
2022-03-29	2,174	2,174	2,124	2,141	78,000	2,141
2022-03-28	2,123	2,143	2,102	2,125	65,900	2,125
2022-03-25	2,168	2,178	2,136	2,143	60,800	2,143
2022-03-24	2,130	2,168	2,099	2,164	118,600	2,164
2022-03-23	2,155	2,201	2,122	2,156	223,200	2,156
2022-03-22	2,150	2,159	2,097	2,106	102,900	2,106
2022-03-18	2,098	2,119	2,080	2,114	120,100	2,114
2022-03-17	2,100	2,112	2,082	2,100	160,900	2,100
2022-03-16	2,024	2,041	1,990	2,024	109,000	2,024
2022-03-15	1,977	2,017	1,958	2,000	95,200	2,000
2022-03-14	1,980	1,989	1,954	1,966	79,700	1,966
2022-03-11	1,964	2,006	1,953	1,970	93,000	1,970
2022-03-10	2,023	2,023	1,977	2,007	104,800	2,007
2022-03-09	1,927	1,959	1,895	1,933	122,400	1,933
2022-03-08	1,934	1,972	1,891	1,900	131,200	1,900
2022-03-07	1,922	1,952	1,870	1,935	198,800	1,935
2022-03-04	2,008	2,027	1,952	1,967	135,100	1,967
2022-03-03	2,038	2,053	1,993	2,006	110,900	2,006
2022-03-02	2,022	2,050	1,990	2,037	116,800	2,037
2022-03-01	2,035	2,084	2,020	2,072	128,900	2,072
2022-02-28	2,021	2,031	1,983	2,013	144,500	2,013
2022-02-25	2,003	2,020	1,978	2,015	115,300	2,015
2022-02-24	1,952	1,985	1,923	1,935	187,800	1,935
2022-02-22	1,991	2,022	1,972	1,988	112,100	1,988
2022-02-21	1,974	2,015	1,961	2,011	157,800	2,011
2022-02-18	2,000	2,038	1,999	2,024	128,100	2,024
2022-02-17	2,050	2,068	2,038	2,058	164,300	2,058
2022-02-16	2,081	2,087	2,029	2,071	122,000	2,071
2022-02-15	1,996	2,037	1,991	2,031	196,700	2,031
2022-02-14	2,043	2,053	1,983	2,005	192,500	2,005
2022-02-10	2,050	2,080	2,037	2,063	141,400	2,063
2022-02-09	1,970	2,043	1,970	2,019	176,800	2,019
2022-02-08	2,019	2,026	1,971	1,983	250,400	1,983
2022-02-07	1,923	1,954	1,910	1,945	187,700	1,945
2022-02-04	1,900	1,939	1,883	1,912	136,100	1,912
2022-02-03	1,905	1,940	1,891	1,922	208,300	1,922
2022-02-02	1,867	1,958	1,856	1,932	322,500	1,932
2022-02-01	1,886	1,919	1,833	1,848	312,600	1,848
2022-01-31	1,768	1,816	1,741	1,806	369,700	1,806
2022-01-28	1,700	1,747	1,669	1,729	610,400	1,729
2022-01-27	1,766	1,787	1,676	1,712	1,023,900	1,712
2022-01-26	1,852	1,869	1,815	1,828	505,300	1,828
2022-01-25	1,885	1,921	1,856	1,858	279,000	1,858
2022-01-24	1,852	1,926	1,803	1,924	613,100	1,924
2022-01-21	1,902	1,972	1,881	1,972	306,900	1,972
2022-01-20	1,883	1,963	1,878	1,954	295,100	1,954
2022-01-19	1,953	1,970	1,883	1,883	215,000	1,883
2022-01-18	2,043	2,053	1,994	2,000	234,200	2,000
2022-01-17	2,051	2,065	2,030	2,036	157,500	2,036
2022-01-14	2,070	2,085	2,046	2,074	199,000	2,074
2022-01-13	2,188	2,188	2,106	2,106	188,200	2,106
2022-01-12	2,160	2,187	2,122	2,187	181,100	2,187
2022-01-11	2,160	2,167	2,121	2,149	119,200	2,149
2022-01-07	2,130	2,163	2,103	2,140	250,500	2,140
2022-01-06	2,050	2,119	2,050	2,109	307,200	2,109
2022-01-05	2,141	2,150	2,085	2,086	281,400	2,086
2022-01-04	2,204	2,204	2,151	2,180	237,900	2,180

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