4444 (株)インフォネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,028	1,058	1,018	1,058	18,400	1,058
2023-12-28	1,016	1,056	1,016	1,043	14,800	1,043
2023-12-27	1,025	1,044	1,003	1,024	38,800	1,024
2023-12-26	1,045	1,064	1,019	1,043	30,700	1,043
2023-12-25	1,085	1,085	1,045	1,045	30,800	1,045
2023-12-22	1,160	1,170	1,097	1,105	42,400	1,105
2023-12-21	1,105	1,161	1,101	1,136	90,900	1,136
2023-12-20	1,192	1,313	1,134	1,181	561,300	1,181
2023-12-19	1,207	1,345	1,147	1,275	1,519,200	1,275
2023-12-18	913	1,045	885	1,045	59,700	1,045
2023-12-15	922	950	875	895	37,700	895
2023-12-14	976	999	931	931	20,300	931
2023-12-13	990	1,016	952	991	19,900	991
2023-12-12	1,027	1,027	996	996	7,500	996
2023-12-11	1,019	1,033	993	1,027	13,600	1,027
2023-12-08	1,024	1,048	1,003	1,010	11,200	1,010
2023-12-07	1,050	1,056	1,002	1,045	22,300	1,045
2023-12-06	1,079	1,104	1,055	1,067	16,200	1,067
2023-12-05	1,104	1,115	1,075	1,079	15,500	1,079
2023-12-04	1,140	1,140	1,091	1,119	11,500	1,119
2023-12-01	1,138	1,138	1,107	1,122	7,400	1,122
2023-11-30	1,128	1,146	1,123	1,146	5,400	1,146
2023-11-29	1,117	1,154	1,113	1,137	8,400	1,137
2023-11-28	1,165	1,165	1,134	1,134	12,100	1,134
2023-11-27	1,160	1,186	1,160	1,161	5,100	1,161
2023-11-24	1,162	1,191	1,155	1,160	13,400	1,160
2023-11-22	1,135	1,164	1,134	1,164	7,800	1,164
2023-11-21	1,188	1,188	1,140	1,151	8,400	1,151
2023-11-20	1,196	1,204	1,147	1,162	13,000	1,162
2023-11-17	1,212	1,212	1,182	1,196	3,700	1,196
2023-11-16	1,205	1,220	1,115	1,210	33,300	1,210
2023-11-15	1,240	1,250	1,205	1,206	21,800	1,206
2023-11-14	1,286	1,286	1,252	1,258	6,600	1,258
2023-11-13	1,259	1,278	1,259	1,271	1,800	1,271
2023-11-10	1,262	1,266	1,240	1,258	3,400	1,258
2023-11-09	1,262	1,267	1,253	1,262	2,300	1,262
2023-11-08	1,318	1,318	1,258	1,273	8,000	1,273
2023-11-07	1,306	1,308	1,283	1,296	4,200	1,296
2023-11-06	1,280	1,329	1,280	1,306	16,200	1,306
2023-11-02	1,278	1,285	1,266	1,280	3,700	1,280
2023-11-01	1,297	1,300	1,260	1,278	8,900	1,278
2023-10-31	1,243	1,308	1,243	1,303	14,100	1,303
2023-10-30	1,266	1,279	1,250	1,270	10,600	1,270
2023-10-27	1,229	1,294	1,225	1,275	12,700	1,275
2023-10-26	1,236	1,268	1,232	1,240	6,000	1,240
2023-10-25	1,290	1,300	1,254	1,254	14,200	1,254
2023-10-24	1,201	1,274	1,174	1,274	23,200	1,274
2023-10-23	1,250	1,285	1,200	1,213	15,500	1,213
2023-10-20	1,255	1,257	1,223	1,250	10,600	1,250
2023-10-19	1,258	1,281	1,225	1,237	14,500	1,237
2023-10-18	1,223	1,294	1,223	1,281	17,800	1,281
2023-10-17	1,238	1,269	1,223	1,223	11,800	1,223
2023-10-16	1,249	1,249	1,218	1,232	16,000	1,232
2023-10-13	1,276	1,280	1,250	1,256	15,800	1,256
2023-10-12	1,276	1,301	1,265	1,296	11,300	1,296
2023-10-11	1,343	1,343	1,280	1,301	21,800	1,301
2023-10-10	1,351	1,376	1,315	1,344	17,100	1,344
2023-10-06	1,312	1,367	1,288	1,347	13,100	1,347
2023-10-05	1,301	1,332	1,298	1,326	13,700	1,326
2023-10-04	1,321	1,344	1,290	1,308	35,700	1,308
2023-10-03	1,420	1,440	1,364	1,371	21,200	1,371
2023-10-02	1,465	1,477	1,408	1,410	18,200	1,410
2023-09-29	1,450	1,485	1,428	1,465	54,900	1,465
2023-09-28	1,415	1,475	1,401	1,408	35,400	1,408
2023-09-27	1,419	1,447	1,395	1,443	33,000	1,443
2023-09-26	1,481	1,509	1,420	1,438	104,500	1,438
2023-09-25	1,522	1,522	1,370	1,493	352,000	1,493
2023-09-22	1,183	1,274	1,182	1,252	25,300	1,252
2023-09-21	1,246	1,249	1,189	1,216	35,200	1,216
2023-09-20	1,296	1,296	1,245	1,267	41,100	1,267
2023-09-19	1,300	1,320	1,287	1,303	34,800	1,303
2023-09-15	1,345	1,400	1,313	1,317	14,000	1,317
2023-09-14	1,359	1,361	1,331	1,344	18,700	1,344
2023-09-13	1,350	1,395	1,345	1,373	15,000	1,373
2023-09-12	1,384	1,421	1,363	1,371	17,900	1,371
2023-09-11	1,395	1,410	1,353	1,384	24,600	1,384
2023-09-08	1,444	1,449	1,405	1,405	35,400	1,405
2023-09-07	1,452	1,497	1,410	1,433	66,800	1,433
2023-09-06	1,546	1,548	1,448	1,472	119,300	1,472
2023-09-05	1,408	1,544	1,390	1,506	177,500	1,506
2023-09-04	1,338	1,400	1,308	1,396	40,900	1,396
2023-09-01	1,337	1,337	1,310	1,326	22,700	1,326
2023-08-31	1,389	1,420	1,335	1,348	38,300	1,348
2023-08-30	1,402	1,415	1,339	1,344	45,300	1,344
2023-08-29	1,438	1,450	1,384	1,402	69,500	1,402
2023-08-28	1,466	1,484	1,407	1,433	76,600	1,433
2023-08-25	1,430	1,482	1,406	1,466	120,600	1,466
2023-08-24	1,439	1,629	1,439	1,455	526,000	1,455
2023-08-23	1,381	1,415	1,330	1,393	42,900	1,393
2023-08-22	1,420	1,460	1,378	1,381	91,900	1,381
2023-08-21	1,320	1,443	1,320	1,412	68,400	1,412
2023-08-18	1,300	1,360	1,270	1,302	53,500	1,302
2023-08-17	1,287	1,329	1,245	1,300	40,800	1,300
2023-08-16	1,310	1,324	1,265	1,294	44,800	1,294
2023-08-15	1,377	1,377	1,321	1,326	29,400	1,326
2023-08-14	1,411	1,430	1,300	1,347	62,000	1,347
2023-08-10	1,447	1,488	1,423	1,446	22,900	1,446
2023-08-09	1,448	1,488	1,442	1,451	28,200	1,451
2023-08-08	1,530	1,530	1,467	1,467	26,800	1,467
2023-08-07	1,579	1,579	1,512	1,526	29,900	1,526
2023-08-04	1,558	1,609	1,558	1,579	15,500	1,579
2023-08-03	1,546	1,608	1,541	1,587	34,500	1,587
2023-08-02	1,619	1,619	1,550	1,576	33,000	1,576
2023-08-01	1,638	1,664	1,596	1,630	24,700	1,630
2023-07-31	1,622	1,648	1,607	1,644	32,800	1,644
2023-07-28	1,626	1,636	1,591	1,613	66,100	1,613
2023-07-27	1,718	1,718	1,660	1,660	50,400	1,660
2023-07-26	1,750	1,751	1,691	1,718	46,800	1,718
2023-07-25	1,785	1,813	1,752	1,756	40,700	1,756
2023-07-24	1,844	1,875	1,779	1,798	50,100	1,798
2023-07-21	1,880	1,880	1,786	1,842	70,200	1,842
2023-07-20	1,877	1,945	1,850	1,890	49,600	1,890
2023-07-19	1,815	1,942	1,798	1,917	89,700	1,917
2023-07-18	1,825	1,873	1,763	1,799	59,600	1,799
2023-07-14	1,879	1,899	1,827	1,845	52,000	1,845
2023-07-13	1,887	1,914	1,814	1,839	85,200	1,839
2023-07-12	1,948	1,968	1,834	1,916	140,100	1,916
2023-07-11	1,845	2,030	1,830	1,984	220,100	1,984
2023-07-10	1,757	1,936	1,755	1,878	217,900	1,878
2023-07-07	1,795	1,850	1,748	1,748	118,600	1,748
2023-07-06	1,998	1,998	1,820	1,837	187,100	1,837
2023-07-05	2,072	2,108	2,033	2,055	85,400	2,055
2023-07-04	2,146	2,158	2,091	2,106	110,700	2,106
2023-07-03	2,229	2,356	2,154	2,196	347,000	2,196
2023-06-30	2,131	2,196	2,064	2,196	126,600	2,196
2023-06-29	2,154	2,161	2,060	2,103	70,300	2,103
2023-06-28	2,045	2,120	2,032	2,106	75,800	2,106
2023-06-27	2,112	2,144	2,005	2,060	95,900	2,060
2023-06-26	2,152	2,207	2,106	2,130	127,500	2,130
2023-06-23	2,290	2,315	2,183	2,212	302,600	2,212
2023-06-22	2,661	2,695	2,393	2,440	991,200	2,440
2023-06-21	2,445	2,870	2,440	2,734	3,072,800	2,734
2023-06-20	2,168	2,479	2,077	2,370	1,346,200	2,370
2023-06-19	2,200	2,220	2,111	2,129	487,800	2,129
2023-06-16	2,398	2,501	2,212	2,270	1,247,600	2,270
2023-06-15	2,529	2,740	2,178	2,300	3,526,900	2,300
2023-06-14	2,329	2,579	2,320	2,579	2,473,200	2,579
2023-06-13	1,879	2,079	1,799	2,079	1,567,600	2,079
2023-06-12	1,501	1,698	1,469	1,679	220,000	1,679
2023-06-09	1,530	1,565	1,474	1,488	73,500	1,488
2023-06-08	1,591	1,629	1,504	1,525	81,200	1,525
2023-06-07	1,590	1,635	1,552	1,601	104,200	1,601
2023-06-06	1,622	1,655	1,542	1,570	140,400	1,570
2023-06-05	1,523	1,659	1,490	1,630	147,400	1,630
2023-06-02	1,570	1,598	1,410	1,493	217,900	1,493
2023-06-01	1,688	1,697	1,544	1,552	114,900	1,552
2023-05-31	1,748	1,765	1,669	1,685	105,400	1,685
2023-05-30	1,749	1,780	1,731	1,762	48,900	1,762
2023-05-29	1,748	1,800	1,701	1,750	115,400	1,750
2023-05-26	1,780	1,817	1,654	1,720	193,900	1,720
2023-05-25	1,662	1,758	1,650	1,750	132,900	1,750
2023-05-24	1,654	1,837	1,631	1,660	257,100	1,660
2023-05-23	1,704	1,748	1,581	1,705	201,300	1,705
2023-05-22	1,650	1,725	1,630	1,656	132,900	1,656
2023-05-19	1,680	1,729	1,650	1,679	231,800	1,679
2023-05-18	1,600	1,629	1,474	1,629	174,800	1,629
2023-05-17	1,510	1,629	1,510	1,592	230,000	1,592
2023-05-16	1,290	1,486	1,258	1,474	225,700	1,474
2023-05-15	1,214	1,545	1,214	1,460	282,700	1,460
2023-05-12	1,322	1,335	1,251	1,256	44,000	1,256
2023-05-11	1,313	1,359	1,301	1,324	26,700	1,324
2023-05-10	1,310	1,359	1,292	1,313	38,200	1,313
2023-05-09	1,338	1,399	1,324	1,324	32,700	1,324
2023-05-08	1,345	1,371	1,330	1,357	21,800	1,357
2023-05-02	1,336	1,348	1,322	1,335	17,500	1,335
2023-05-01	1,367	1,367	1,316	1,351	23,500	1,351
2023-04-28	1,350	1,395	1,311	1,337	61,000	1,337
2023-04-27	1,296	1,420	1,281	1,343	142,500	1,343
2023-04-26	1,306	1,329	1,268	1,290	55,200	1,290
2023-04-25	1,356	1,365	1,307	1,325	59,700	1,325
2023-04-24	1,300	1,416	1,297	1,370	122,900	1,370
2023-04-21	1,456	1,493	1,307	1,323	190,600	1,323
2023-04-20	1,600	1,600	1,445	1,450	174,400	1,450
2023-04-19	1,630	1,670	1,595	1,600	73,400	1,600
2023-04-18	1,607	1,625	1,535	1,623	97,900	1,623
2023-04-17	1,668	1,669	1,583	1,595	91,100	1,595
2023-04-14	1,700	1,729	1,587	1,628	225,300	1,628
2023-04-13	1,682	1,872	1,665	1,709	405,400	1,709
2023-04-12	1,765	2,027	1,691	1,702	1,531,900	1,702
2023-04-11	1,604	1,678	1,530	1,668	269,200	1,668
2023-04-10	1,539	1,618	1,524	1,610	306,100	1,610
2023-04-07	1,494	1,528	1,422	1,505	244,500	1,505
2023-04-06	1,481	1,557	1,436	1,468	160,200	1,468
2023-04-05	1,466	1,526	1,421	1,451	78,900	1,451
2023-04-04	1,503	1,549	1,436	1,485	120,100	1,485
2023-04-03	1,431	1,619	1,427	1,525	260,200	1,525
2023-03-31	1,501	1,507	1,413	1,421	86,100	1,421
2023-03-30	1,417	1,513	1,413	1,471	152,900	1,471
2023-03-29	1,467	1,625	1,384	1,413	373,500	1,413
2023-03-28	1,599	1,649	1,448	1,448	205,100	1,448
2023-03-27	1,651	1,668	1,513	1,574	312,200	1,574
2023-03-24	1,778	1,800	1,680	1,745	269,900	1,745
2023-03-23	1,803	1,903	1,697	1,818	717,400	1,818
2023-03-22	1,934	2,054	1,841	1,905	2,531,400	1,905
2023-03-20	1,442	1,654	1,434	1,654	1,507,100	1,654
2023-03-17	1,514	1,576	1,260	1,354	3,222,900	1,354
2023-03-16	1,094	1,334	1,070	1,334	2,177,500	1,334
2023-03-15	1,088	1,150	1,012	1,034	602,700	1,034
2023-03-14	1,225	1,249	1,037	1,058	822,200	1,058
2023-03-13	1,225	1,375	1,075	1,334	4,213,100	1,334
2023-03-10	910	1,075	901	1,075	302,100	1,075
2023-03-09	923	1,058	880	925	341,300	925
2023-03-08	883	933	851	908	53,100	908
2023-03-07	837	882	829	882	27,000	882
2023-03-06	837	837	820	836	10,200	836
2023-03-03	835	835	817	829	7,300	829
2023-03-02	823	825	815	823	5,400	823
2023-03-01	839	839	814	821	5,600	821
2023-02-28	811	846	806	827	11,100	827
2023-02-27	814	830	808	815	6,800	815
2023-02-24	835	835	816	818	6,200	818
2023-02-22	849	849	821	835	6,500	835
2023-02-21	851	852	840	840	3,900	840
2023-02-20	858	863	830	851	15,500	851
2023-02-17	833	863	811	845	11,300	845
2023-02-16	829	832	811	820	8,400	820
2023-02-15	832	832	808	824	14,600	824
2023-02-14	877	877	817	831	23,200	831
2023-02-13	867	930	867	890	32,500	890
2023-02-10	912	912	852	852	30,100	852
2023-02-09	882	970	867	910	99,500	910
2023-02-08	819	939	819	852	64,900	852
2023-02-07	807	813	800	810	3,500	810
2023-02-06	805	814	799	804	3,700	804
2023-02-03	809	816	790	790	3,300	790
2023-02-02	790	817	781	800	4,800	800
2023-02-01	765	794	765	782	2,000	782
2023-01-31	770	790	761	765	3,100	765
2023-01-30	784	808	763	763	5,500	763
2023-01-27	788	788	774	784	900	784
2023-01-26	794	794	788	788	600	788
2023-01-25	790	795	787	795	1,400	795
2023-01-24	762	794	762	794	2,700	794
2023-01-23	770	770	761	761	2,500	761
2023-01-20	762	771	762	771	1,000	771
2023-01-19	771	771	771	771	400	771
2023-01-18	794	794	765	773	3,600	773
2023-01-17	770	779	755	779	1,100	779
2023-01-16	799	799	773	774	3,000	774
2023-01-13	783	795	773	795	2,500	795
2023-01-12	804	810	793	810	4,300	810
2023-01-11	796	815	796	799	5,900	799
2023-01-10	793	810	793	794	2,300	794
2023-01-06	812	812	778	808	2,400	808
2023-01-05	744	820	740	804	14,800	804
2023-01-04	743	760	743	745	2,300	745

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 [2023年度]

4444 (株)インフォネットの時系列データ [2023年度]