4348 インフォコム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,518	2,518	2,461	2,478	45,200	2,478
2023-12-28	2,454	2,499	2,454	2,494	63,900	2,494
2023-12-27	2,477	2,479	2,429	2,461	72,500	2,461
2023-12-26	2,400	2,449	2,400	2,449	69,600	2,449
2023-12-25	2,409	2,416	2,381	2,381	42,600	2,381
2023-12-22	2,352	2,382	2,352	2,375	55,900	2,375
2023-12-21	2,334	2,365	2,330	2,352	48,200	2,352
2023-12-20	2,358	2,365	2,333	2,337	42,900	2,337
2023-12-19	2,340	2,365	2,339	2,365	45,000	2,365
2023-12-18	2,386	2,392	2,330	2,336	86,100	2,336
2023-12-15	2,378	2,401	2,373	2,397	64,700	2,397
2023-12-14	2,400	2,425	2,369	2,378	66,800	2,378
2023-12-13	2,409	2,417	2,391	2,391	57,900	2,391
2023-12-12	2,434	2,434	2,383	2,396	45,500	2,396
2023-12-11	2,382	2,427	2,382	2,420	60,800	2,420
2023-12-08	2,394	2,450	2,376	2,392	78,700	2,392
2023-12-07	2,416	2,425	2,398	2,420	65,000	2,420
2023-12-06	2,410	2,441	2,410	2,435	62,700	2,435
2023-12-05	2,436	2,447	2,384	2,390	72,600	2,390
2023-12-04	2,461	2,474	2,425	2,455	48,600	2,455
2023-12-01	2,466	2,466	2,438	2,458	62,300	2,458
2023-11-30	2,440	2,470	2,432	2,452	70,400	2,452
2023-11-29	2,408	2,455	2,408	2,453	50,300	2,453
2023-11-28	2,409	2,429	2,390	2,419	55,000	2,419
2023-11-27	2,428	2,446	2,399	2,412	49,600	2,412
2023-11-24	2,455	2,469	2,404	2,408	53,600	2,408
2023-11-22	2,451	2,494	2,445	2,450	54,500	2,450
2023-11-21	2,482	2,483	2,446	2,464	68,700	2,464
2023-11-20	2,510	2,550	2,492	2,506	92,800	2,506
2023-11-17	2,518	2,518	2,442	2,500	125,400	2,500
2023-11-16	2,484	2,508	2,443	2,504	90,800	2,504
2023-11-15	2,485	2,534	2,480	2,534	110,000	2,534
2023-11-14	2,471	2,487	2,424	2,447	89,300	2,447
2023-11-13	2,531	2,531	2,465	2,481	70,000	2,481
2023-11-10	2,510	2,534	2,495	2,531	43,200	2,531
2023-11-09	2,499	2,537	2,486	2,535	48,000	2,535
2023-11-08	2,502	2,534	2,492	2,499	77,200	2,499
2023-11-07	2,582	2,582	2,500	2,502	66,500	2,502
2023-11-06	2,548	2,610	2,519	2,582	113,300	2,582
2023-11-02	2,634	2,644	2,510	2,551	245,700	2,551
2023-11-01	2,582	2,634	2,512	2,611	261,600	2,611
2023-10-31	2,557	2,650	2,431	2,497	360,800	2,497
2023-10-30	2,577	2,589	2,519	2,548	94,900	2,548
2023-10-27	2,533	2,565	2,525	2,562	63,000	2,562
2023-10-26	2,568	2,572	2,511	2,515	67,600	2,515
2023-10-25	2,617	2,638	2,581	2,588	114,100	2,588
2023-10-24	2,567	2,629	2,489	2,616	136,100	2,616
2023-10-23	2,585	2,600	2,530	2,567	130,200	2,567
2023-10-20	2,640	2,647	2,594	2,607	141,600	2,607
2023-10-19	2,675	2,696	2,656	2,673	66,700	2,673
2023-10-18	2,718	2,726	2,683	2,719	52,200	2,719
2023-10-17	2,690	2,721	2,677	2,694	61,000	2,694
2023-10-16	2,709	2,716	2,658	2,671	85,600	2,671
2023-10-13	2,725	2,744	2,682	2,686	74,000	2,686
2023-10-12	2,727	2,738	2,714	2,725	63,000	2,725
2023-10-11	2,733	2,745	2,704	2,717	81,400	2,717
2023-10-10	2,679	2,746	2,679	2,733	181,700	2,733
2023-10-06	2,677	2,694	2,666	2,679	92,700	2,679
2023-10-05	2,652	2,692	2,631	2,678	146,300	2,678
2023-10-04	2,617	2,655	2,604	2,641	104,100	2,641
2023-10-03	2,685	2,710	2,649	2,653	79,200	2,653
2023-10-02	2,750	2,756	2,669	2,675	101,600	2,675
2023-09-29	2,818	2,827	2,735	2,752	109,400	2,752
2023-09-28	2,810	2,845	2,801	2,824	144,700	2,824
2023-09-27	2,810	2,851	2,793	2,847	239,000	2,847
2023-09-26	2,826	2,832	2,808	2,810	135,300	2,810
2023-09-25	2,810	2,862	2,808	2,826	225,500	2,826
2023-09-22	2,794	2,841	2,788	2,815	207,600	2,815
2023-09-21	2,800	2,845	2,800	2,819	109,100	2,819
2023-09-20	2,822	2,844	2,806	2,810	135,000	2,810
2023-09-19	2,851	2,882	2,831	2,872	86,800	2,872
2023-09-15	2,869	2,884	2,841	2,864	97,100	2,864
2023-09-14	2,881	2,895	2,855	2,865	111,500	2,865
2023-09-13	2,884	2,892	2,832	2,849	144,600	2,849
2023-09-12	2,842	2,908	2,830	2,905	112,900	2,905
2023-09-11	2,915	2,947	2,844	2,859	170,100	2,859
2023-09-08	2,927	2,974	2,916	2,947	104,100	2,947
2023-09-07	2,926	2,978	2,897	2,958	144,900	2,958
2023-09-06	2,892	2,942	2,889	2,935	159,000	2,935
2023-09-05	2,864	2,865	2,826	2,864	79,000	2,864
2023-09-04	2,846	2,878	2,818	2,874	96,900	2,874
2023-09-01	2,848	2,859	2,823	2,843	123,200	2,843
2023-08-31	2,810	2,860	2,802	2,838	226,800	2,838
2023-08-30	2,935	2,968	2,766	2,803	597,400	2,803
2023-08-29	2,945	2,960	2,919	2,935	88,000	2,935
2023-08-28	2,928	2,946	2,887	2,927	108,800	2,927
2023-08-25	2,860	2,907	2,848	2,888	127,500	2,888
2023-08-24	2,850	2,892	2,838	2,881	94,100	2,881
2023-08-23	2,801	2,850	2,798	2,850	92,800	2,850
2023-08-22	2,810	2,817	2,775	2,800	83,000	2,800
2023-08-21	2,760	2,810	2,750	2,792	65,800	2,792
2023-08-18	2,746	2,768	2,731	2,755	98,700	2,755
2023-08-17	2,733	2,755	2,696	2,755	121,000	2,755
2023-08-16	2,700	2,769	2,692	2,737	95,200	2,737
2023-08-15	2,700	2,735	2,667	2,720	91,600	2,720
2023-08-14	2,650	2,699	2,650	2,682	112,000	2,682
2023-08-10	2,684	2,684	2,635	2,654	81,900	2,654
2023-08-09	2,708	2,730	2,658	2,669	169,600	2,669
2023-08-08	2,595	2,672	2,577	2,658	181,200	2,658
2023-08-07	2,480	2,589	2,480	2,583	146,300	2,583
2023-08-04	2,460	2,481	2,444	2,472	138,000	2,472
2023-08-03	2,527	2,555	2,495	2,500	119,100	2,500
2023-08-02	2,560	2,598	2,521	2,574	166,500	2,574
2023-08-01	2,410	2,576	2,395	2,574	266,800	2,574
2023-07-31	2,377	2,446	2,358	2,410	209,500	2,410
2023-07-28	2,320	2,357	2,276	2,350	123,600	2,350
2023-07-27	2,360	2,378	2,337	2,365	71,700	2,365
2023-07-26	2,284	2,359	2,280	2,354	202,700	2,354
2023-07-25	2,250	2,267	2,235	2,261	46,500	2,261
2023-07-24	2,267	2,276	2,237	2,250	78,200	2,250
2023-07-21	2,250	2,265	2,220	2,256	107,300	2,256
2023-07-20	2,304	2,308	2,253	2,267	48,200	2,267
2023-07-19	2,328	2,338	2,295	2,310	92,500	2,310
2023-07-18	2,297	2,325	2,284	2,309	60,300	2,309
2023-07-14	2,299	2,327	2,280	2,308	44,900	2,308
2023-07-13	2,255	2,291	2,255	2,288	41,500	2,288
2023-07-12	2,235	2,261	2,235	2,241	47,600	2,241
2023-07-11	2,234	2,261	2,234	2,244	36,100	2,244
2023-07-10	2,220	2,249	2,211	2,230	49,800	2,230
2023-07-07	2,239	2,270	2,223	2,223	57,100	2,223
2023-07-06	2,255	2,287	2,254	2,261	60,400	2,261
2023-07-05	2,257	2,301	2,249	2,280	60,200	2,280
2023-07-04	2,235	2,266	2,235	2,241	59,300	2,241
2023-07-03	2,284	2,300	2,241	2,241	60,600	2,241
2023-06-30	2,290	2,290	2,250	2,266	98,600	2,266
2023-06-29	2,286	2,333	2,286	2,304	51,900	2,304
2023-06-28	2,263	2,291	2,259	2,288	54,800	2,288
2023-06-27	2,230	2,240	2,220	2,235	53,000	2,235
2023-06-26	2,258	2,277	2,226	2,250	33,700	2,250
2023-06-23	2,320	2,337	2,263	2,275	86,700	2,275
2023-06-22	2,352	2,360	2,303	2,309	69,300	2,309
2023-06-21	2,372	2,398	2,360	2,367	53,000	2,367
2023-06-20	2,372	2,390	2,361	2,381	52,900	2,381
2023-06-19	2,371	2,388	2,361	2,388	48,600	2,388
2023-06-16	2,379	2,379	2,323	2,371	147,800	2,371
2023-06-15	2,384	2,396	2,356	2,356	78,900	2,356
2023-06-14	2,370	2,383	2,360	2,376	55,300	2,376
2023-06-13	2,334	2,359	2,325	2,352	59,500	2,352
2023-06-12	2,292	2,325	2,286	2,325	48,500	2,325
2023-06-09	2,288	2,300	2,271	2,278	79,700	2,278
2023-06-08	2,273	2,286	2,250	2,255	56,600	2,255
2023-06-07	2,310	2,318	2,277	2,279	74,200	2,279
2023-06-06	2,261	2,300	2,261	2,293	40,100	2,293
2023-06-05	2,315	2,315	2,266	2,282	55,300	2,282
2023-06-02	2,225	2,277	2,225	2,269	68,700	2,269
2023-06-01	2,197	2,225	2,193	2,204	70,500	2,204
2023-05-31	2,182	2,200	2,170	2,193	100,200	2,193
2023-05-30	2,210	2,235	2,206	2,226	48,800	2,226
2023-05-29	2,257	2,257	2,217	2,224	33,100	2,224
2023-05-26	2,241	2,241	2,216	2,219	45,300	2,219
2023-05-25	2,237	2,275	2,236	2,241	53,600	2,241
2023-05-24	2,229	2,252	2,208	2,249	39,300	2,249
2023-05-23	2,262	2,284	2,232	2,234	108,000	2,234
2023-05-22	2,360	2,360	2,272	2,281	97,600	2,281
2023-05-19	2,360	2,369	2,337	2,354	111,400	2,354
2023-05-18	2,340	2,350	2,293	2,348	166,700	2,348
2023-05-17	2,254	2,272	2,238	2,260	43,800	2,260
2023-05-16	2,261	2,261	2,227	2,248	48,200	2,248
2023-05-15	2,233	2,242	2,206	2,238	67,700	2,238
2023-05-12	2,237	2,239	2,200	2,222	83,000	2,222
2023-05-11	2,206	2,238	2,206	2,221	47,600	2,221
2023-05-10	2,252	2,253	2,201	2,225	115,700	2,225
2023-05-09	2,233	2,270	2,231	2,258	60,800	2,258
2023-05-08	2,221	2,239	2,206	2,215	56,300	2,215
2023-05-02	2,254	2,256	2,221	2,235	43,200	2,235
2023-05-01	2,252	2,290	2,225	2,248	67,600	2,248
2023-04-28	2,172	2,256	2,163	2,252	214,100	2,252
2023-04-27	2,371	2,371	2,133	2,141	218,700	2,141
2023-04-26	2,370	2,383	2,345	2,348	70,300	2,348
2023-04-25	2,412	2,412	2,390	2,406	57,900	2,406
2023-04-24	2,374	2,404	2,370	2,388	54,700	2,388
2023-04-21	2,374	2,391	2,353	2,360	39,200	2,360
2023-04-20	2,353	2,362	2,333	2,353	43,700	2,353
2023-04-19	2,381	2,381	2,359	2,380	33,100	2,380
2023-04-18	2,370	2,382	2,362	2,381	41,600	2,381
2023-04-17	2,380	2,382	2,343	2,355	43,000	2,355
2023-04-14	2,370	2,387	2,367	2,379	47,000	2,379
2023-04-13	2,338	2,363	2,329	2,356	36,600	2,356
2023-04-12	2,302	2,340	2,299	2,333	41,500	2,333
2023-04-11	2,299	2,317	2,291	2,299	38,200	2,299
2023-04-10	2,300	2,307	2,286	2,293	28,300	2,293
2023-04-07	2,285	2,292	2,281	2,283	26,800	2,283
2023-04-06	2,270	2,275	2,254	2,275	38,400	2,275
2023-04-05	2,333	2,336	2,287	2,290	51,900	2,290
2023-04-04	2,353	2,353	2,299	2,322	59,100	2,322
2023-04-03	2,373	2,373	2,351	2,367	37,000	2,367
2023-03-31	2,365	2,384	2,332	2,340	60,000	2,340
2023-03-30	2,344	2,352	2,307	2,336	52,100	2,336
2023-03-29	2,337	2,383	2,318	2,379	83,300	2,379
2023-03-28	2,350	2,350	2,290	2,307	55,400	2,307
2023-03-27	2,325	2,351	2,311	2,347	48,500	2,347
2023-03-24	2,300	2,316	2,281	2,311	41,400	2,311
2023-03-23	2,280	2,303	2,254	2,300	28,900	2,300
2023-03-22	2,306	2,317	2,286	2,295	50,800	2,295
2023-03-20	2,287	2,303	2,256	2,256	45,700	2,256
2023-03-17	2,317	2,338	2,298	2,335	42,600	2,335
2023-03-16	2,235	2,277	2,234	2,267	64,300	2,267
2023-03-15	2,282	2,307	2,274	2,301	53,400	2,301
2023-03-14	2,311	2,317	2,270	2,278	70,200	2,278
2023-03-13	2,348	2,362	2,327	2,359	41,200	2,359
2023-03-10	2,422	2,464	2,367	2,375	121,100	2,375
2023-03-09	2,441	2,472	2,435	2,472	85,500	2,472
2023-03-08	2,406	2,434	2,404	2,431	79,900	2,431
2023-03-07	2,362	2,418	2,355	2,406	86,300	2,406
2023-03-06	2,359	2,364	2,334	2,352	104,600	2,352
2023-03-03	2,320	2,345	2,312	2,335	116,400	2,335
2023-03-02	2,359	2,359	2,312	2,323	108,600	2,323
2023-03-01	2,384	2,384	2,345	2,359	77,600	2,359
2023-02-28	2,375	2,405	2,372	2,401	95,300	2,401
2023-02-27	2,360	2,373	2,357	2,367	89,800	2,367
2023-02-24	2,396	2,400	2,371	2,386	57,000	2,386
2023-02-22	2,374	2,387	2,359	2,386	63,300	2,386
2023-02-21	2,355	2,402	2,353	2,385	99,200	2,385
2023-02-20	2,371	2,380	2,354	2,361	55,400	2,361
2023-02-17	2,376	2,387	2,354	2,373	60,000	2,373
2023-02-16	2,399	2,408	2,380	2,385	67,900	2,385
2023-02-15	2,376	2,395	2,372	2,388	65,100	2,388
2023-02-14	2,366	2,384	2,352	2,374	62,800	2,374
2023-02-13	2,347	2,366	2,315	2,330	93,600	2,330
2023-02-10	2,376	2,395	2,349	2,362	104,700	2,362
2023-02-09	2,342	2,393	2,312	2,385	153,800	2,385
2023-02-08	2,270	2,282	2,251	2,262	52,000	2,262
2023-02-07	2,243	2,276	2,239	2,270	46,100	2,270
2023-02-06	2,245	2,272	2,215	2,243	76,400	2,243
2023-02-03	2,280	2,280	2,196	2,207	104,400	2,207
2023-02-02	2,215	2,277	2,183	2,275	142,600	2,275
2023-02-01	2,185	2,217	2,152	2,177	137,300	2,177
2023-01-31	2,218	2,234	2,162	2,180	202,400	2,180
2023-01-30	2,194	2,230	2,169	2,229	125,700	2,229
2023-01-27	2,195	2,225	2,181	2,195	66,300	2,195
2023-01-26	2,204	2,214	2,182	2,193	41,600	2,193
2023-01-25	2,172	2,210	2,172	2,203	55,000	2,203
2023-01-24	2,173	2,190	2,158	2,186	61,900	2,186
2023-01-23	2,140	2,176	2,133	2,157	47,000	2,157
2023-01-20	2,108	2,124	2,093	2,114	36,200	2,114
2023-01-19	2,087	2,116	2,062	2,105	47,100	2,105
2023-01-18	2,067	2,094	2,043	2,089	56,900	2,089
2023-01-17	2,050	2,063	2,035	2,059	43,000	2,059
2023-01-16	2,048	2,078	2,045	2,056	32,800	2,056
2023-01-13	2,085	2,117	2,072	2,074	30,100	2,074
2023-01-12	2,105	2,125	2,084	2,102	30,500	2,102
2023-01-11	2,070	2,107	2,070	2,096	30,600	2,096
2023-01-10	2,100	2,107	2,063	2,063	41,100	2,063
2023-01-06	2,107	2,107	2,066	2,078	42,400	2,078
2023-01-05	2,108	2,128	2,093	2,108	51,100	2,108
2023-01-04	2,167	2,190	2,118	2,118	65,600	2,118

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