[2492 東証1部] インフォマート 日足 時系列データ

[2492 東証1部] インフォマート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27630.00652.00603.00640.001194000751678400
2017-03-24611.00630.00611.00629.00220900137827100
2017-03-23619.00628.00614.00620.00198500123055100
2017-03-22626.00635.00614.00616.00213800133126500
2017-03-21632.00651.00619.00639.00529900337452200
2017-03-17640.00640.00626.00631.00267800168836800
2017-03-16628.00644.00625.00641.00244500155816600
2017-03-15632.00647.00628.00634.00230500146769500
2017-03-14645.00645.00624.00632.00440100279054500
2017-03-13661.00662.00637.00645.00417400270443100
2017-03-10667.00672.00657.00662.00569000377951700
2017-03-09648.00668.00646.00655.00346100226367500
2017-03-08644.00671.00644.00649.00606300397440800
2017-03-07630.00654.00630.00647.00603500389573700
2017-03-06617.00641.00617.00636.00468900297020800
2017-03-03616.00616.00603.00611.00241200147185200
2017-03-02625.00625.00616.00618.00346900215300000
2017-03-01598.00623.00597.00615.00548900336873200
2017-02-28591.00607.00591.00596.00425000255289300
2017-02-27590.00600.00582.00590.00391000231436600
2017-02-24596.00606.00592.00594.00250700149704900
2017-02-23589.00596.00586.00595.00261600154968800
2017-02-22588.00589.00581.00587.0016810098309500
2017-02-21587.00590.00581.00588.00172100100763900
2017-02-20588.00594.00578.00593.00314700184912000
2017-02-17577.00596.00577.00588.00535800314608400
2017-02-16611.00611.00567.00576.001217600709832900
2017-02-15645.00680.00597.00613.0018053001159524900
2017-02-14637.00637.00609.00623.00562000349560100
2017-02-13631.00638.00624.00627.00494400311092600
2017-02-10601.00615.00599.00611.00450400274955900
2017-02-09601.00606.00590.00591.00234100139360900
2017-02-08589.00611.00588.00609.00376400227393000
2017-02-07595.00599.00589.00593.00213200126530700
2017-02-06618.00620.00586.00597.00740900445039200
2017-02-03630.00635.00614.00615.00285000176658300
2017-02-02643.00647.00627.00629.00214900136757400
2017-02-01635.00642.00627.00639.00220500140167900
2017-01-31628.00636.00626.00634.00177100111863100
2017-01-30629.00638.00626.00637.00212100134265400
2017-01-27632.00644.00625.00629.00427300270136900
2017-01-26656.00659.00623.00628.00484900308774600
2017-01-25647.00655.00637.00653.00382100247699000
2017-01-24631.00641.00631.00637.00236700150497600
2017-01-23625.00637.00619.00630.00254300159958200
2017-01-20636.00638.00622.00626.00455600285967700
2017-01-19641.00651.00637.00639.00241100154669900
2017-01-18647.00654.00633.00640.00286900183721600
2017-01-17664.00666.00643.00643.00459300298953200
2017-01-16668.00683.00664.00667.00511000342586100
2017-01-13679.00690.00673.00678.00295800201269500
2017-01-12686.00699.00675.00689.00426100294288500
2017-01-11701.00707.00683.00687.00300900207947500
2017-01-10702.00714.00695.00702.00405800285244100
2017-01-06702.00709.00694.00703.00455500319122300
2017-01-05710.00721.00693.00715.00440900314465100
2017-01-04693.00709.00693.00708.00369100259597600
2016-12-30679.00688.00671.00684.00229700156482500
2016-12-29690.00692.00674.00686.00251300171325400
2016-12-28666.00710.00665.00700.00335400233439500
2016-12-271356.001367.001336.001357.00202200274036200
2016-12-261314.001371.001314.001366.00259200349839800
2016-12-221312.001312.001291.001308.00125800163722500
2016-12-211335.001335.001296.001303.00285600375788800
2016-12-201274.001319.001263.001310.00419600547246100
2016-12-191252.001274.001229.001272.00241400302396500
2016-12-161225.001256.001222.001255.00197200246066300
2016-12-151224.001227.001204.001211.00155600188807600
2016-12-141207.001229.001180.001223.00228500278171000
2016-12-131180.001205.001166.001203.00186400221902400
2016-12-121171.001185.001156.001185.00165200194548900
2016-12-091126.001171.001126.001169.00285200326873600
2016-12-081153.001153.001126.001144.00199800227630800
2016-12-071160.001163.001135.001146.00206900237196100
2016-12-061180.001180.001138.001152.00178500205722200
2016-12-051171.001174.001151.001169.00154400179581500
2016-12-021191.001195.001155.001180.00258300303029300
2016-12-011174.001203.001161.001190.00266100315175500
2016-11-301142.001167.001136.001164.00186700215919000
2016-11-291194.001200.001140.001153.00320000369940600
2016-11-281188.001208.001172.001202.00205500244536900
2016-11-251230.001230.001189.001194.00188800226310600
2016-11-241260.001261.001227.001230.00145400179835500
2016-11-221227.001252.001220.001246.00192500238021900
2016-11-211235.001241.001216.001225.00163700200736100
2016-11-181224.001241.001210.001233.00192100236654500
2016-11-171175.001199.001171.001196.0093100110677400
2016-11-161168.001176.001151.001174.00116400135729800
2016-11-151153.001153.001133.001152.00142400163393900
2016-11-141089.001136.001089.001132.00142400159422000
2016-11-111124.001130.001077.001090.00167400183460600
2016-11-101142.001164.001120.001123.00176600199940700
2016-11-091122.001137.001051.001074.00281300305516800
2016-11-081131.001131.001106.001112.00156400174540800
2016-11-071132.001175.001109.001131.00445900506254500
2016-11-041129.001137.001102.001118.00210700235210100
2016-11-021152.001152.001123.001148.00265700301736500
2016-11-011247.001250.001113.001152.00570100660805900
2016-10-311257.001272.001240.001247.00126900158903600
2016-10-281244.001261.001217.001247.00466000577946400
2016-10-271247.001268.001229.001244.00163000202957300
2016-10-261241.001266.001241.001255.00119400149795700
2016-10-251237.001255.001236.001245.00184200229405700
2016-10-241265.001266.001227.001237.00282400350615300
2016-10-211283.001301.001264.001273.00228100292346400
2016-10-201281.001284.001264.001277.00207000263853400
2016-10-191294.001303.001268.001287.00295700380061000
2016-10-181300.001316.001286.001305.00260100337951700
2016-10-171324.001342.001298.001316.00182800240967300
2016-10-141247.001373.001240.001325.00584700770098200
2016-10-131252.001253.001230.001245.00128300159603600
2016-10-121220.001263.001209.001248.00234000291233500
2016-10-111220.001243.001218.001236.00142500175695000
2016-10-071243.001249.001215.001228.00170000208442500
2016-10-061215.001289.001215.001250.00344500434442200
2016-10-051229.001241.001210.001237.00192200236561200
2016-10-041189.001230.001187.001223.00223500272090200
2016-10-031170.001209.001160.001192.00223800265473700
2016-09-301146.001173.001123.001169.00266800308399100
2016-09-291146.001183.001145.001169.00253500296468700
2016-09-281125.001157.001121.001130.00270000307031400
2016-09-271098.001146.001065.001143.00353000392728400
2016-09-261133.001158.001113.001114.00181500205524100
2016-09-231100.001143.001097.001137.00501800564702000
2016-09-211029.001080.001024.001077.00329100347788000
2016-09-20984.001032.00978.001022.00187200190373000
2016-09-161002.001009.00977.00989.00932300921219700
2016-09-15982.001015.00981.001010.00273700273414600
2016-09-14978.001003.00972.00982.00180300177806200
2016-09-13985.001006.00982.00985.00172600171189000
2016-09-12970.00994.00969.00983.00188700185575200
2016-09-091002.001009.00992.00999.00220800220760500
2016-09-081035.001035.00999.001009.00160000162163400
2016-09-071005.001040.001000.001034.00166100171337700
2016-09-061010.001027.00986.001017.00231200235128000
2016-09-051009.001029.001004.001012.00200600203646200
2016-09-02974.001013.00974.00991.00300800299606700
2016-09-01978.00987.00961.00974.00184900180057900
2016-08-31995.001004.00955.00978.00378800369088600
2016-08-301046.001047.00977.00995.0012682001281380000
2016-08-29943.001081.00930.001081.0017276001832342400
2016-08-26941.00950.00930.00931.00154900145381000
2016-08-25955.00970.00933.00941.00438400416316000
2016-08-24903.00907.00894.00902.005330048047300
2016-08-23889.00901.00880.00898.00226700201218200
2016-08-22898.00903.00888.00901.00135900121682400
2016-08-19909.00922.00889.00897.00200000180313400
2016-08-18924.00934.00907.00909.00168100154303000
2016-08-17929.00934.00912.00932.00167400154114500
2016-08-16941.00943.00932.00935.009350087622600
2016-08-15932.00950.00932.00940.006230058656100
2016-08-12930.00939.00923.00931.00128800119804300
2016-08-10908.00929.00906.00921.00127900117109300
2016-08-09947.00953.00906.00913.00311900286839000
2016-08-08950.00955.00938.00953.00137800130742100
2016-08-05946.00955.00927.00934.00241400227092500
2016-08-04951.00955.00930.00946.00270600254819100
2016-08-03984.00985.00951.00955.00190300183385000
2016-08-021001.001029.001001.001004.00109500110832300
2016-08-011004.001050.00967.001035.00544500549296900
2016-07-291110.001130.001070.001115.00171300188503200
2016-07-281078.001087.001058.001077.00338700364535900
2016-07-271079.001097.001075.001086.0096400104830100
2016-07-261097.001105.001060.001070.00204200220327600
2016-07-251104.001145.001081.001118.00185700207584300
2016-07-221115.001142.001110.001118.00160100179901200
2016-07-211130.001164.001121.001131.00182300207779000
2016-07-201080.001124.001074.001120.00232200256160500
2016-07-191083.001110.001075.001090.00271700295832200
2016-07-151102.001105.001060.001068.00179800194065800
2016-07-141090.001107.001086.001092.00237700259579300
2016-07-131090.001115.001081.001101.00379000416107500
2016-07-121032.001096.001032.001075.00292100313077800
2016-07-11990.001015.00982.001013.00257500258476500
2016-07-08975.00982.00954.00961.00321300309126200
2016-07-07956.00974.00949.00962.00106000102154000
2016-07-06948.00957.00928.00954.00136200128725400
2016-07-05969.00978.00948.00970.00105300101688900
2016-07-04962.00971.00951.00970.00120000115519800
2016-07-01942.00975.00942.00971.00193000186353900
2016-06-30933.00952.00931.00934.00171100160960800
2016-06-29898.00909.00877.00903.00150700135332200
2016-06-28859.00890.00846.00881.00172400150097100
2016-06-27887.00907.00841.00877.00445800389271400
2016-06-24966.00969.00880.00887.00294600268955000
2016-06-23970.00970.00950.00960.009210088014500
2016-06-22987.00990.00944.00955.00137900132424300
2016-06-21988.001001.00975.00988.00129500127962900
2016-06-20974.001009.00968.00987.00156400155257400
2016-06-17953.00963.00938.00955.00185000176025500
2016-06-16953.00969.00926.00930.00237800223777100
2016-06-15971.00972.00945.00961.00135400129967900
2016-06-14985.001001.00953.00975.00194800189640600
2016-06-131033.001037.00995.00995.00124900125812000
2016-06-101070.001076.001026.001050.00245300258379000
2016-06-091081.001102.001057.001074.00191400206187000
2016-06-081125.001125.001070.001083.00241200262832600
2016-06-071103.001135.001100.001122.00201500225369200
2016-06-061088.001107.001071.001104.00187000204417400
2016-06-031045.001088.001021.001088.00233400250312400
2016-06-021068.001091.001049.001055.00272000290382500
2016-06-011039.001108.001038.001090.00457700496360900
2016-05-311014.001039.001001.001039.00184600189575600
2016-05-30989.001014.00987.001013.00103900104384900
2016-05-27999.001000.00973.00985.00116400114802400
2016-05-26982.001010.00980.00998.00155900154835500
2016-05-25974.00985.00963.00981.00146500142604600
2016-05-24968.00970.00953.00960.009190088255200
2016-05-23969.00977.00955.00969.007700074421800
2016-05-20955.00967.00947.00965.006870066044900
2016-05-19935.00959.00935.00957.00132900126243000
2016-05-18945.00955.00917.00928.00258400239669000
2016-05-17940.00958.00938.00945.00173900164356400
2016-05-16950.00963.00937.00939.00123500117339700
2016-05-13955.00967.00938.00956.00143200136566300
2016-05-12973.00973.00942.00954.00313300298512700
2016-05-11991.001005.00978.00982.00126100124471000
2016-05-10985.00999.00978.00983.00130900129146500
2016-05-09940.00982.00940.00980.00179700173836500
2016-05-06963.00965.00936.00953.00390300369783200
2016-05-02960.00985.00959.00963.00270100261278500
2016-04-28992.001030.00974.00985.00462500464274900
2016-04-27990.00990.00965.00977.00812500794396200
2016-04-261000.001018.00976.00989.00213900213299300
2016-04-251017.001018.00988.00991.00312600312694300
2016-04-221019.001032.001011.001030.00159300163097600
2016-04-211033.001037.001015.001031.00239900246976400
2016-04-201047.001047.001003.001009.00314900321865400
2016-04-191020.001045.001013.001043.00179900185796000
2016-04-181000.001015.00985.001004.00195900195835900
2016-04-151024.001047.001023.001035.00173800180223100
2016-04-141029.001036.001004.001036.00273500280492500
2016-04-131008.001025.00995.001009.00322600325772700
2016-04-121007.001028.00996.001003.00357700361238100
2016-04-11980.001018.00965.001009.00577600577513700
2016-04-08922.00975.00899.00965.00541400514451400
2016-04-07920.00959.00914.00937.00326800305482200
2016-04-06926.00929.00900.00921.00221000201726100
2016-04-05984.00989.00931.00936.00291100276973000
2016-04-04985.001001.00970.00994.00223100220580600
2016-04-011018.001025.00981.00994.00296500295608000
2016-03-311059.001072.001008.001012.00377000386864300
2016-03-301071.001074.001054.001059.00295600314394200
2016-03-291020.001078.001018.001077.00228400239968400
2016-03-281025.001034.001010.001016.00213100217184600
2016-03-251067.001089.001021.001023.00285800297944600
2016-03-241023.001087.001023.001068.00232300248005700
2016-03-231041.001057.001022.001032.00128700133371400
2016-03-221010.001049.001006.001044.00228600234849100
2016-03-181030.001037.00996.001005.00260200262240100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog