4444 (株)インフォネットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	742	745	738	743	1,700	743
2022-12-29	736	745	733	742	4,000	742
2022-12-28	760	760	732	733	10,900	733
2022-12-27	769	769	755	755	2,800	755
2022-12-26	777	777	753	773	3,800	773
2022-12-23	760	779	744	776	5,700	776
2022-12-22	751	785	750	767	8,200	767
2022-12-21	735	784	735	750	14,800	750
2022-12-20	785	788	728	735	14,200	735
2022-12-19	781	789	781	785	1,900	785
2022-12-16	800	800	794	794	1,400	794
2022-12-15	803	815	800	802	2,000	802
2022-12-14	790	830	781	810	7,500	810
2022-12-13	803	803	791	791	4,000	791
2022-12-12	792	807	789	807	1,500	807
2022-12-09	801	802	791	793	5,200	793
2022-12-08	809	810	801	804	1,400	804
2022-12-07	810	810	797	800	5,700	800
2022-12-06	802	817	797	810	6,600	810
2022-12-05	831	832	807	807	8,600	807
2022-12-02	850	850	830	836	4,800	836
2022-12-01	840	841	818	826	7,900	826
2022-11-30	851	851	828	834	2,300	834
2022-11-29	841	843	827	840	4,800	840
2022-11-28	856	870	841	845	9,600	845
2022-11-25	873	873	843	856	7,000	856
2022-11-24	863	874	836	871	25,700	871
2022-11-22	843	948	831	858	254,800	858
2022-11-21	819	819	798	798	3,100	798
2022-11-18	807	827	797	815	5,900	815
2022-11-17	808	808	788	799	5,500	799
2022-11-16	831	833	808	808	6,700	808
2022-11-15	871	871	823	825	10,000	825
2022-11-14	865	874	846	861	4,600	861
2022-11-11	854	867	811	867	8,500	867
2022-11-10	850	858	837	850	3,800	850
2022-11-09	803	832	803	832	7,900	832
2022-11-08	805	809	800	803	1,400	803
2022-11-07	813	814	796	797	4,400	797
2022-11-04	800	800	788	800	7,500	800
2022-11-02	808	811	795	811	2,200	811
2022-11-01	825	825	796	810	8,000	810
2022-10-31	819	821	801	818	7,200	818
2022-10-28	824	824	810	811	2,300	811
2022-10-27	847	864	822	824	5,200	824
2022-10-26	875	891	845	850	25,700	850
2022-10-25	786	844	786	820	14,600	820
2022-10-24	786	789	776	776	3,800	776
2022-10-21	791	800	771	771	6,300	771
2022-10-20	792	810	762	780	8,200	780
2022-10-19	811	811	795	797	2,900	797
2022-10-18	814	829	798	809	2,200	809
2022-10-17	816	826	795	810	4,000	810
2022-10-14	847	847	794	823	11,400	823
2022-10-13	877	878	820	842	18,600	842
2022-10-12	898	919	877	877	13,600	877
2022-10-11	862	926	862	893	24,300	893
2022-10-07	851	950	846	880	99,600	880
2022-10-06	797	881	785	881	58,300	881
2022-10-05	761	827	761	797	60,300	797
2022-10-04	758	765	746	755	6,600	755
2022-10-03	738	752	728	743	3,600	743
2022-09-30	747	747	736	742	3,800	742
2022-09-29	736	764	731	760	4,000	760
2022-09-28	770	770	721	732	16,800	732
2022-09-27	735	764	725	764	18,100	764
2022-09-26	747	766	740	742	7,300	742
2022-09-22	755	770	750	761	17,700	761
2022-09-21	780	786	745	746	26,500	746
2022-09-20	808	808	775	789	40,200	789
2022-09-16	857	871	816	816	47,400	816
2022-09-15	900	900	851	875	47,200	875
2022-09-14	877	900	865	874	37,200	874
2022-09-13	940	940	888	892	68,300	892
2022-09-12	910	940	901	940	157,700	940
2022-09-09	1,117	1,172	922	942	1,406,100	942
2022-09-08	953	1,023	883	1,023	1,017,700	1,023
2022-09-07	750	873	749	873	281,200	873
2022-09-06	695	725	690	723	16,100	723
2022-09-05	693	700	683	695	3,900	695
2022-09-02	689	707	689	693	2,300	693
2022-09-01	683	693	683	689	900	689
2022-08-31	700	700	682	682	1,900	682
2022-08-30	690	702	682	685	4,800	685
2022-08-29	699	700	683	686	2,900	686
2022-08-26	686	704	686	690	2,500	690
2022-08-25	689	694	684	684	1,500	684
2022-08-24	685	701	685	690	2,300	690
2022-08-23	690	695	685	685	2,700	685
2022-08-22	690	701	689	692	4,900	692
2022-08-19	691	701	685	690	4,700	690
2022-08-18	682	710	682	690	3,600	690
2022-08-17	683	699	682	690	2,300	690
2022-08-16	681	703	681	684	2,200	684
2022-08-15	701	701	680	682	2,800	682
2022-08-12	700	700	681	681	1,200	681
2022-08-10	697	701	681	700	1,600	700
2022-08-09	682	706	682	698	1,200	698
2022-08-08	690	690	686	686	500	686
2022-08-05	691	699	689	690	1,000	690
2022-08-04	696	700	688	698	2,000	698
2022-08-03	678	690	674	675	2,300	675
2022-08-02	679	688	678	678	1,300	678
2022-08-01	693	695	687	687	1,900	687
2022-07-29	689	701	689	693	1,300	693
2022-07-28	683	701	683	694	2,700	694
2022-07-27	680	687	680	687	800	687
2022-07-26	694	695	682	685	1,700	685
2022-07-25	682	707	682	700	4,100	700
2022-07-22	705	724	689	689	5,000	689
2022-07-21	707	710	690	710	4,300	710
2022-07-20	688	690	680	688	2,600	688
2022-07-19	666	679	666	679	300	679
2022-07-15	668	674	666	666	700	666
2022-07-14	674	674	674	674	300	674
2022-07-13	672	675	665	669	1,000	669
2022-07-12	670	680	658	666	2,800	666
2022-07-11	669	679	669	670	1,500	670
2022-07-08	663	684	658	662	4,500	662
2022-07-07	655	675	655	668	3,600	668
2022-07-06	664	680	664	669	2,800	669
2022-07-05	676	679	670	673	3,300	673
2022-07-04	697	697	668	676	3,200	676
2022-07-01	675	697	675	679	3,000	679
2022-06-30	706	706	684	684	1,500	684
2022-06-29	687	712	675	712	5,000	712
2022-06-28	695	695	681	687	3,300	687
2022-06-27	707	707	695	695	1,000	695
2022-06-24	689	715	689	689	3,700	689
2022-06-23	714	716	702	716	800	716
2022-06-22	700	700	700	700	200	700
2022-06-21	716	716	702	702	2,000	702
2022-06-20	700	700	675	693	2,100	693
2022-06-17	705	705	685	692	4,300	692
2022-06-16	709	720	705	720	2,200	720
2022-06-15	723	723	709	709	500	709
2022-06-14	715	723	709	723	5,800	723
2022-06-13	723	729	716	720	1,100	720
2022-06-10	745	754	715	723	4,300	723
2022-06-09	742	745	731	740	2,300	740
2022-06-08	731	736	726	734	1,600	734
2022-06-07	726	745	701	726	5,400	726
2022-06-06	704	726	704	726	2,400	726
2022-06-03	720	727	710	710	4,500	710
2022-06-02	711	729	711	720	3,200	720
2022-06-01	730	730	726	726	600	726
2022-05-31	724	734	718	730	900	730
2022-05-30	719	724	710	716	1,200	716
2022-05-27	728	737	721	721	3,500	721
2022-05-26	720	724	701	724	3,800	724
2022-05-25	690	722	690	722	3,400	722
2022-05-24	704	713	704	712	600	712
2022-05-23	677	716	677	708	5,300	708
2022-05-20	670	677	666	676	1,700	676
2022-05-19	690	690	650	656	6,100	656
2022-05-18	711	711	698	698	2,600	698
2022-05-17	726	732	701	717	8,200	717
2022-05-16	751	762	739	745	3,300	745
2022-05-13	761	761	728	758	7,500	758
2022-05-12	789	794	768	768	3,200	768
2022-05-11	759	790	748	785	5,400	785
2022-05-10	760	760	750	759	1,000	759
2022-05-09	775	775	750	760	1,700	760
2022-05-06	767	772	751	772	1,500	772
2022-05-02	746	775	746	767	800	767
2022-04-28	743	743	736	738	1,200	738
2022-04-27	733	752	733	751	2,300	751
2022-04-26	732	732	732	732	100	732
2022-04-25	737	737	731	731	1,200	731
2022-04-22	740	740	733	738	1,200	738
2022-04-21	765	765	742	749	1,600	749
2022-04-20	756	772	748	751	2,000	751
2022-04-19	737	749	737	749	1,600	749
2022-04-18	735	765	734	734	3,100	734
2022-04-15	749	749	732	733	1,100	733
2022-04-14	750	750	727	734	1,700	734
2022-04-13	722	740	704	740	2,600	740
2022-04-12	711	715	707	713	2,700	713
2022-04-11	732	732	710	721	1,900	721
2022-04-08	746	746	721	721	1,900	721
2022-04-07	736	744	721	727	7,000	727
2022-04-06	797	799	740	756	7,100	756
2022-04-05	795	808	780	790	6,400	790
2022-04-04	707	785	703	779	17,400	779
2022-04-01	698	707	695	707	2,400	707
2022-03-31	700	700	684	688	3,800	688
2022-03-30	675	700	675	700	2,100	700
2022-03-29	673	673	662	673	1,600	673
2022-03-28	691	691	660	662	4,400	662
2022-03-25	710	710	679	681	6,600	681
2022-03-24	690	778	687	700	22,900	700
2022-03-23	679	709	679	701	10,100	701
2022-03-22	679	697	671	679	11,500	679
2022-03-18	630	660	615	649	10,300	649
2022-03-17	646	646	626	626	500	626
2022-03-16	629	629	606	606	3,400	606
2022-03-15	608	612	602	608	1,100	608
2022-03-14	611	614	603	604	700	604
2022-03-11	615	619	599	619	2,200	619
2022-03-10	610	616	595	616	3,100	616
2022-03-09	584	596	579	583	5,000	583
2022-03-08	603	611	584	584	2,600	584
2022-03-07	638	642	575	612	15,600	612
2022-03-04	666	668	634	641	4,600	641
2022-03-03	666	680	661	674	2,700	674
2022-03-02	682	682	658	677	2,000	677
2022-03-01	642	666	642	666	3,300	666
2022-02-28	615	642	615	642	6,800	642
2022-02-25	598	623	598	615	6,400	615
2022-02-24	638	638	601	618	13,500	618
2022-02-22	646	649	625	641	2,000	641
2022-02-21	650	651	646	646	3,100	646
2022-02-18	661	666	651	660	2,300	660
2022-02-17	681	683	660	661	1,600	661
2022-02-16	671	692	671	678	2,400	678
2022-02-15	666	673	659	660	1,800	660
2022-02-14	660	675	657	671	1,000	671
2022-02-10	682	685	672	676	4,000	676
2022-02-09	681	683	679	682	1,300	682
2022-02-08	672	680	665	680	1,400	680
2022-02-07	680	680	666	666	2,300	666
2022-02-04	676	676	652	661	3,500	661
2022-02-03	673	673	658	673	2,600	673
2022-02-02	670	672	648	663	2,400	663
2022-02-01	679	679	656	670	3,800	670
2022-01-31	663	670	660	663	2,700	663
2022-01-28	664	664	643	653	1,700	653
2022-01-27	639	660	624	642	5,500	642
2022-01-26	653	653	630	631	1,300	631
2022-01-25	650	659	625	643	6,900	643
2022-01-24	663	667	643	662	3,200	662
2022-01-21	659	676	627	633	6,200	633
2022-01-20	647	678	647	651	4,800	651
2022-01-19	733	737	627	627	25,100	627
2022-01-18	744	744	730	733	2,800	733
2022-01-17	738	738	723	723	4,600	723
2022-01-14	738	754	737	737	2,900	737
2022-01-13	747	755	731	747	4,000	747
2022-01-12	734	736	724	727	2,400	727
2022-01-11	742	748	729	730	3,300	730
2022-01-07	734	736	718	734	3,700	734
2022-01-06	751	751	712	734	7,500	734
2022-01-05	748	767	744	757	7,300	757
2022-01-04	736	757	736	748	4,100	748

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4444 (株)インフォネット の時系列データ [2022年度]

4444 (株)インフォネットの時系列データ [2022年度]