[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 
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
2016-03-171079.001089.001030.001040.00119500126112300
2016-03-161058.001085.001047.001076.00106700114802200
2016-03-151076.001100.001061.001072.00154500167092700
2016-03-141045.001073.001037.001061.00130400138095200
2016-03-111000.001035.00994.001030.00196800200420200
2016-03-101018.001028.00994.001000.00312900314078000
2016-03-091000.001021.00990.001017.00181500182473100
2016-03-081027.001037.00988.001013.00166300167646900
2016-03-071065.001071.001029.001040.00243000253207900
2016-03-041080.001083.001048.001062.00136100144714600
2016-03-031095.001107.001070.001081.0099200107781300
2016-03-021080.001149.001080.001109.00192400215064800
2016-03-011032.001070.001021.001066.00185900194966400
2016-02-291050.001092.001038.001059.00246700263562000
2016-02-261068.001077.001020.001031.00105100109043100
2016-02-251060.001084.001030.001038.00248400259805200
2016-02-24995.001089.00991.001060.00468200491593000
2016-02-23971.001002.00957.00983.00230400225647700
2016-02-22954.00968.00954.00958.00211800203153400
2016-02-19973.00987.00944.00964.00259200249443900
2016-02-18980.00983.00944.00968.00309000298879000
2016-02-17958.00990.00958.00968.00402600391429900
2016-02-16965.00975.00941.00958.00613600587931700
2016-02-151072.001093.001025.001072.00177500188403700
2016-02-121006.001038.00980.00987.00268000270390900
2016-02-101133.001141.001055.001066.00249000268739800
2016-02-091132.001151.001113.001118.00134400151534200
2016-02-081177.001216.001155.001204.00197300235326700
2016-02-051237.001253.001165.001190.00266700319573600
2016-02-041295.001304.001266.001271.00264400340697100
2016-02-031260.001311.001210.001297.00249200318285000
2016-02-021283.001317.001272.001286.00295900383774200
2016-02-011237.001293.001218.001292.00331600420073300
2016-01-291179.001213.001167.001212.00324900387436100
2016-01-281138.001173.001128.001162.00147700170760400
2016-01-271092.001143.001092.001133.00191900215337600
2016-01-261085.001115.001070.001079.00182400198917900
2016-01-251088.001111.001060.001089.00212000229745500
2016-01-22990.001054.00983.001054.00273900278479800
2016-01-21968.00996.00933.00933.00249300241270200
2016-01-201010.001017.00979.00983.00286000284935200
2016-01-191009.001028.001005.001013.00233300236646600
2016-01-181004.001030.00996.001009.00257800261070000
2016-01-151054.001067.001027.001034.00383800401691400
2016-01-141049.001049.001003.001027.00584500596619700
2016-01-131097.001125.001075.001089.00322400353513600
2016-01-121113.001140.001053.001070.00306700334043200
2016-01-081105.001141.001105.001130.00315800356772600
2016-01-071140.001159.001120.001125.00254400290322400
2016-01-061169.001182.001135.001160.00264700306695700
2016-01-051163.001183.001142.001165.00207700242538300
2016-01-041189.001189.001157.001164.00204000238107600
2015-12-301189.001202.001178.001195.00140100167436300
2015-12-291180.001202.001167.001189.00269600320947300
2015-12-281220.001220.001183.001187.00136200162858200
2015-12-251152.001191.001152.001186.00158500187262900
2015-12-241188.001208.001160.001162.00234100276618900
2015-12-221192.001208.001175.001188.00220200261406900
2015-12-211183.001202.001166.001180.00234200276587900
2015-12-181226.001234.001202.001202.00254100309552900
2015-12-171243.001252.001220.001223.00214200263847600
2015-12-161185.001223.001162.001213.00467400560120600
2015-12-151192.001225.001174.001176.00160200191265300
2015-12-141165.001214.001161.001200.00337400402703500
2015-12-111175.001218.001175.001201.00260500312363800
2015-12-101210.001213.001176.001180.00387300463000200
2015-12-091250.001268.001211.001219.00391600481781300
2015-12-081269.001294.001249.001264.00655400831958000
2015-12-071265.001277.001245.001266.00492500621359400
2015-12-041280.001288.001226.001242.00686300858864000
2015-12-031339.001346.001276.001278.008085001051739200
2015-12-021277.001347.001240.001346.008033001043980100

   ※ 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