インターネットイニシアティブ(3774)の株価時系列情報
インターネットイニシアティブ(3774)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 101,600 | 104,000 | 101,200 | 103,600 | 115 |
| 2008/12/29 | 103,700 | 104,000 | 101,700 | 102,300 | 159 |
| 2008/12/26 | 102,700 | 104,000 | 101,600 | 103,600 | 131 |
| 2008/12/25 | 106,900 | 106,900 | 100,600 | 103,700 | 259 |
| 2008/12/24 | 101,200 | 102,700 | 100,200 | 100,900 | 257 |
| 2008/12/22 | 103,100 | 104,800 | 102,600 | 102,800 | 277 |
| 2008/12/19 | 105,800 | 105,800 | 103,000 | 104,300 | 189 |
| 2008/12/18 | 105,100 | 107,100 | 104,000 | 106,000 | 248 |
| 2008/12/17 | 108,300 | 108,900 | 102,000 | 105,000 | 352 |
| 2008/12/16 | 107,400 | 109,500 | 106,000 | 107,500 | 326 |
| 2008/12/15 | 107,900 | 110,000 | 106,500 | 107,100 | 328 |
| 2008/12/12 | 111,600 | 114,000 | 106,600 | 106,800 | 497 |
| 2008/12/11 | 107,000 | 110,000 | 106,100 | 109,600 | 302 |
| 2008/12/10 | 105,000 | 110,900 | 104,900 | 105,700 | 445 |
| 2008/12/09 | 108,000 | 108,900 | 104,000 | 105,000 | 314 |
| 2008/12/08 | 100,900 | 107,000 | 97,200 | 106,000 | 878 |
| 2008/12/05 | 100,000 | 102,300 | 98,800 | 101,500 | 816 |
| 2008/12/04 | 104,200 | 104,700 | 99,000 | 100,000 | 623 |
| 2008/12/03 | 106,700 | 107,500 | 101,700 | 103,800 | 485 |
| 2008/12/02 | 108,000 | 108,500 | 101,200 | 105,400 | 570 |
| 2008/12/01 | 107,300 | 112,300 | 103,600 | 106,000 | 850 |
| 2008/11/28 | 107,300 | 113,500 | 105,500 | 111,200 | 785 |
| 2008/11/27 | 117,800 | 117,800 | 105,200 | 107,500 | 908 |
| 2008/11/26 | 115,800 | 118,400 | 113,000 | 113,800 | 806 |
| 2008/11/25 | 114,300 | 115,200 | 107,900 | 113,800 | 929 |
| 2008/11/21 | 99,800 | 109,000 | 96,800 | 108,300 | 751 |
| 2008/11/20 | 109,500 | 111,000 | 102,400 | 105,000 | 629 |
| 2008/11/19 | 108,000 | 114,000 | 106,100 | 111,200 | 1,023 |
| 2008/11/18 | 111,000 | 113,000 | 106,100 | 107,300 | 906 |
| 2008/11/17 | 102,600 | 111,600 | 100,100 | 107,000 | 994 |
| 2008/11/14 | 110,000 | 114,000 | 103,800 | 106,300 | 1,184 |
| 2008/11/13 | 108,800 | 109,500 | 97,900 | 100,300 | 2,064 |
| 2008/11/12 | 117,000 | 121,000 | 111,000 | 112,800 | 1,665 |
| 2008/11/11 | 130,100 | 136,800 | 125,300 | 126,500 | 1,074 |
| 2008/11/10 | 142,400 | 144,900 | 133,100 | 137,200 | 1,374 |
| 2008/11/07 | 110,000 | 129,000 | 102,000 | 129,000 | 2,424 |
| 2008/11/06 | 103,000 | 125,000 | 100,000 | 113,500 | 3,275 |
| 2008/11/05 | 102,000 | 105,000 | 100,100 | 105,000 | 1,898 |
| 2008/11/04 | 95,000 | 95,900 | 88,800 | 95,000 | 1,421 |
| 2008/10/31 | 83,000 | 87,600 | 78,100 | 86,000 | 1,930 |
| 2008/10/30 | 75,400 | 77,800 | 71,800 | 77,600 | 3,530 |
| 2008/10/29 | 72,400 | 78,500 | 72,300 | 73,300 | 7,721 |
| 2008/10/28 | 82,300 | 82,300 | 82,300 | 82,300 | 543 |
| 2008/10/27 | 92,300 | 92,300 | 92,300 | 92,300 | 154 |
| 2008/10/24 | 136,300 | 136,300 | 112,300 | 112,300 | 1,413 |
| 2008/10/23 | 133,100 | 133,800 | 123,000 | 132,300 | 1,531 |
| 2008/10/22 | 156,900 | 162,000 | 139,000 | 139,000 | 1,357 |
| 2008/10/21 | 170,500 | 170,600 | 155,100 | 159,100 | 1,267 |
| 2008/10/20 | 163,400 | 163,400 | 152,700 | 161,400 | 1,333 |
| 2008/10/17 | 158,200 | 162,900 | 145,200 | 149,400 | 1,851 |
| 2008/10/16 | 150,000 | 160,500 | 147,100 | 159,100 | 1,194 |
| 2008/10/15 | 160,900 | 167,200 | 160,000 | 166,000 | 1,268 |
| 2008/10/14 | 180,000 | 183,000 | 151,600 | 175,900 | 3,142 |
| 2008/10/10 | 172,000 | 172,000 | 156,500 | 162,100 | 2,169 |
| 2008/10/09 | 186,900 | 198,100 | 176,000 | 180,600 | 2,405 |
| 2008/10/08 | 209,000 | 209,000 | 184,000 | 189,900 | 1,213 |
| 2008/10/07 | 197,000 | 206,800 | 190,000 | 201,000 | 1,221 |
| 2008/10/06 | 237,900 | 238,000 | 213,700 | 221,000 | 1,167 |
| 2008/10/03 | 219,700 | 225,000 | 198,200 | 221,900 | 2,067 |
| 2008/10/02 | 240,000 | 240,600 | 209,000 | 226,500 | 1,599 |
| 2008/10/01 | 240,100 | 251,900 | 240,100 | 248,000 | 481 |
| 2008/09/30 | 208,500 | 242,000 | 206,000 | 240,000 | 597 |
| 2008/09/29 | 239,100 | 244,000 | 230,000 | 236,500 | 708 |
| 2008/09/26 | 237,200 | 244,000 | 230,000 | 235,100 | 1,471 |
| 2008/09/25 | 217,400 | 246,000 | 209,900 | 237,000 | 1,934 |
| 2008/09/24 | 201,000 | 225,900 | 197,100 | 225,900 | 1,281 |
| 2008/09/22 | 210,000 | 217,000 | 210,000 | 211,000 | 866 |
| 2008/09/19 | 183,600 | 208,700 | 183,600 | 202,600 | 1,819 |
| 2008/09/18 | 177,200 | 197,000 | 176,100 | 192,600 | 1,198 |
| 2008/09/17 | 198,300 | 198,400 | 183,800 | 192,200 | 1,432 |
| 2008/09/16 | 198,000 | 215,400 | 198,000 | 202,300 | 966 |
| 2008/09/12 | 219,200 | 223,100 | 209,100 | 217,100 | 1,511 |
| 2008/09/11 | 250,500 | 250,600 | 226,300 | 227,200 | 1,536 |
| 2008/09/10 | 256,000 | 264,000 | 255,400 | 259,900 | 417 |
| 2008/09/09 | 276,100 | 279,000 | 259,000 | 263,000 | 818 |
| 2008/09/08 | 280,000 | 286,000 | 276,000 | 283,200 | 607 |
| 2008/09/05 | 280,000 | 284,000 | 274,000 | 278,000 | 596 |
| 2008/09/04 | 298,000 | 302,000 | 292,000 | 295,200 | 417 |
| 2008/09/03 | 286,900 | 295,300 | 283,900 | 291,600 | 511 |
| 2008/09/02 | 282,900 | 288,500 | 273,000 | 280,500 | 466 |
| 2008/09/01 | 289,000 | 289,000 | 281,200 | 281,200 | 173 |
| 2008/08/29 | 283,000 | 283,900 | 275,400 | 280,400 | 346 |
| 2008/08/28 | 274,600 | 278,600 | 272,400 | 275,000 | 502 |
| 2008/08/27 | 279,800 | 281,000 | 277,200 | 278,600 | 379 |
| 2008/08/26 | 280,100 | 287,800 | 280,100 | 287,800 | 272 |
| 2008/08/25 | 281,600 | 291,000 | 281,600 | 290,000 | 458 |
| 2008/08/22 | 282,000 | 284,400 | 280,000 | 284,400 | 365 |
| 2008/08/21 | 290,000 | 293,500 | 276,000 | 278,000 | 870 |
| 2008/08/20 | 294,000 | 304,000 | 294,000 | 303,000 | 242 |
| 2008/08/19 | 295,600 | 308,000 | 292,900 | 302,000 | 447 |
| 2008/08/18 | 297,400 | 314,000 | 287,400 | 291,600 | 893 |
| 2008/08/15 | 303,000 | 306,000 | 282,600 | 289,400 | 1,205 |
| 2008/08/14 | 307,000 | 312,000 | 295,000 | 303,000 | 1,638 |
| 2008/08/13 | 370,000 | 372,000 | 337,000 | 342,000 | 968 |
| 2008/08/12 | 386,000 | 394,000 | 369,000 | 372,000 | 616 |
| 2008/08/11 | 381,000 | 393,000 | 380,000 | 389,000 | 309 |
| 2008/08/08 | 377,000 | 386,000 | 377,000 | 378,000 | 204 |
| 2008/08/07 | 397,000 | 398,000 | 378,000 | 382,000 | 171 |
| 2008/08/06 | 374,000 | 399,000 | 373,000 | 392,000 | 378 |
| 2008/08/05 | 386,000 | 387,000 | 373,000 | 373,000 | 169 |
| 2008/08/04 | 390,000 | 392,000 | 367,000 | 373,000 | 296 |
| 2008/08/01 | 398,000 | 399,000 | 381,000 | 386,000 | 357 |
| 2008/07/31 | 400,000 | 408,000 | 395,000 | 404,000 | 313 |
| 2008/07/30 | 397,000 | 417,000 | 396,000 | 415,000 | 315 |
| 2008/07/29 | 385,000 | 392,000 | 376,000 | 390,000 | 167 |
| 2008/07/28 | 384,000 | 390,000 | 382,000 | 387,000 | 105 |
| 2008/07/25 | 398,000 | 400,000 | 385,000 | 389,000 | 344 |
| 2008/07/24 | 404,000 | 407,000 | 398,000 | 403,000 | 334 |
| 2008/07/23 | 399,000 | 399,000 | 393,000 | 395,000 | 245 |
| 2008/07/22 | 385,000 | 390,000 | 370,000 | 389,000 | 254 |
| 2008/07/18 | 389,000 | 399,000 | 385,000 | 386,000 | 239 |
| 2008/07/17 | 380,000 | 405,000 | 380,000 | 394,000 | 513 |
| 2008/07/16 | 364,000 | 390,000 | 364,000 | 385,000 | 403 |
| 2008/07/15 | 376,000 | 380,000 | 373,000 | 374,000 | 193 |
| 2008/07/14 | 370,000 | 380,000 | 370,000 | 373,000 | 161 |
| 2008/07/11 | 365,000 | 373,000 | 365,000 | 369,000 | 169 |
| 2008/07/10 | 369,000 | 374,000 | 363,000 | 370,000 | 145 |
| 2008/07/09 | 369,000 | 379,000 | 365,000 | 365,000 | 131 |
| 2008/07/08 | 377,000 | 381,000 | 367,000 | 369,000 | 205 |
| 2008/07/07 | 363,000 | 396,000 | 363,000 | 380,000 | 394 |
| 2008/07/04 | 367,000 | 373,000 | 355,000 | 361,000 | 239 |
| 2008/07/03 | 363,000 | 370,000 | 361,000 | 370,000 | 231 |
| 2008/07/02 | 381,000 | 381,000 | 369,000 | 374,000 | 145 |
| 2008/07/01 | 384,000 | 389,000 | 378,000 | 381,000 | 532 |
| 2008/06/30 | 388,000 | 394,000 | 388,000 | 394,000 | 320 |
| 2008/06/27 | 400,000 | 401,000 | 390,000 | 398,000 | 404 |
| 2008/06/26 | 412,000 | 417,000 | 404,000 | 406,000 | 403 |
| 2008/06/25 | 421,000 | 421,000 | 403,000 | 417,000 | 444 |
| 2008/06/24 | 423,000 | 423,000 | 401,000 | 416,000 | 367 |
| 2008/06/23 | 403,000 | 422,000 | 403,000 | 418,000 | 461 |
| 2008/06/20 | 424,000 | 424,000 | 404,000 | 418,000 | 524 |
| 2008/06/19 | 428,000 | 428,000 | 401,000 | 407,000 | 762 |
| 2008/06/18 | 405,000 | 424,000 | 402,000 | 420,000 | 692 |
| 2008/06/17 | 399,000 | 405,000 | 395,000 | 402,000 | 425 |
| 2008/06/16 | 399,000 | 399,000 | 384,000 | 393,000 | 463 |
| 2008/06/13 | 400,000 | 403,000 | 385,000 | 400,000 | 660 |
| 2008/06/12 | 378,000 | 397,000 | 375,000 | 390,000 | 499 |
| 2008/06/11 | 373,000 | 383,000 | 362,000 | 379,000 | 443 |
| 2008/06/10 | 386,000 | 386,000 | 372,000 | 376,000 | 668 |
| 2008/06/09 | 358,000 | 409,000 | 352,000 | 386,000 | 1,862 |
| 2008/06/06 | 361,000 | 363,000 | 358,000 | 359,000 | 342 |
| 2008/06/05 | 366,000 | 366,000 | 357,000 | 363,000 | 167 |
| 2008/06/04 | 363,000 | 363,000 | 355,000 | 357,000 | 287 |
| 2008/06/03 | 368,000 | 368,000 | 356,000 | 357,000 | 414 |
| 2008/06/02 | 382,000 | 382,000 | 371,000 | 372,000 | 189 |
| 2008/05/30 | 369,000 | 384,000 | 369,000 | 381,000 | 395 |
| 2008/05/29 | 368,000 | 383,000 | 367,000 | 380,000 | 387 |
| 2008/05/28 | 361,000 | 369,000 | 355,000 | 366,000 | 488 |
| 2008/05/27 | 363,000 | 367,000 | 353,000 | 364,000 | 337 |
| 2008/05/26 | 367,000 | 372,000 | 362,000 | 362,000 | 509 |
| 2008/05/23 | 371,000 | 379,000 | 366,000 | 372,000 | 604 |
| 2008/05/22 | 363,000 | 378,000 | 342,000 | 376,000 | 1,209 |
| 2008/05/21 | 354,000 | 357,000 | 342,000 | 344,000 | 276 |
| 2008/05/20 | 351,000 | 363,000 | 351,000 | 359,000 | 324 |
| 2008/05/19 | 349,000 | 366,000 | 349,000 | 356,000 | 483 |
| 2008/05/16 | 347,000 | 357,000 | 339,000 | 344,000 | 558 |
| 2008/05/15 | 345,000 | 346,000 | 340,000 | 344,000 | 232 |
| 2008/05/14 | 340,000 | 344,000 | 338,000 | 340,000 | 364 |
| 2008/05/13 | 330,000 | 335,000 | 325,000 | 335,000 | 285 |
| 2008/05/12 | 324,000 | 325,000 | 315,000 | 320,000 | 341 |
| 2008/05/09 | 337,000 | 337,000 | 321,000 | 321,000 | 635 |
| 2008/05/08 | 338,000 | 338,000 | 335,000 | 336,000 | 339 |
| 2008/05/07 | 347,000 | 350,000 | 335,000 | 335,000 | 399 |
| 2008/05/02 | 343,000 | 348,000 | 340,000 | 347,000 | 175 |
| 2008/05/01 | 348,000 | 349,000 | 336,000 | 337,000 | 243 |
| 2008/04/30 | 351,000 | 354,000 | 342,000 | 350,000 | 288 |
| 2008/04/28 | 347,000 | 348,000 | 342,000 | 348,000 | 275 |
| 2008/04/25 | 341,000 | 341,000 | 332,000 | 333,000 | 234 |
| 2008/04/24 | 346,000 | 346,000 | 335,000 | 336,000 | 179 |
| 2008/04/23 | 350,000 | 352,000 | 340,000 | 342,000 | 391 |
| 2008/04/22 | 352,000 | 352,000 | 338,000 | 345,000 | 315 |
| 2008/04/21 | 350,000 | 350,000 | 341,000 | 341,000 | 231 |
| 2008/04/18 | 347,000 | 347,000 | 332,000 | 343,000 | 242 |
| 2008/04/17 | 349,000 | 355,000 | 344,000 | 347,000 | 285 |
| 2008/04/16 | 348,000 | 348,000 | 340,000 | 347,000 | 182 |
| 2008/04/15 | 337,000 | 345,000 | 337,000 | 341,000 | 191 |
| 2008/04/14 | 350,000 | 357,000 | 338,000 | 341,000 | 363 |
| 2008/04/11 | 346,000 | 364,000 | 344,000 | 360,000 | 482 |
| 2008/04/10 | 343,000 | 363,000 | 343,000 | 360,000 | 433 |
| 2008/04/09 | 344,000 | 358,000 | 340,000 | 353,000 | 455 |
| 2008/04/08 | 352,000 | 363,000 | 352,000 | 354,000 | 290 |
| 2008/04/07 | 342,000 | 363,000 | 341,000 | 357,000 | 506 |
| 2008/04/04 | 352,000 | 353,000 | 347,000 | 353,000 | 416 |
| 2008/04/03 | 358,000 | 359,000 | 347,000 | 349,000 | 561 |
| 2008/04/02 | 348,000 | 370,000 | 344,000 | 363,000 | 941 |
| 2008/04/01 | 320,000 | 337,000 | 315,000 | 333,000 | 538 |
| 2008/03/31 | 329,000 | 331,000 | 312,000 | 321,000 | 518 |
| 2008/03/28 | 340,000 | 341,000 | 324,000 | 331,000 | 612 |
| 2008/03/27 | 344,000 | 359,000 | 337,000 | 355,000 | 706 |
| 2008/03/26 | 325,000 | 331,000 | 324,000 | 329,000 | 300 |
| 2008/03/25 | 320,000 | 332,000 | 320,000 | 331,000 | 274 |
| 2008/03/24 | 332,000 | 339,000 | 323,000 | 325,000 | 221 |
| 2008/03/21 | 301,000 | 330,000 | 301,000 | 327,000 | 431 |
| 2008/03/19 | 285,000 | 314,000 | 285,000 | 306,000 | 640 |
| 2008/03/18 | 279,000 | 284,000 | 271,000 | 275,000 | 502 |
| 2008/03/17 | 283,000 | 300,000 | 270,000 | 295,000 | 393 |
| 2008/03/14 | 298,000 | 303,000 | 282,000 | 290,000 | 652 |
| 2008/03/13 | 311,000 | 321,000 | 302,000 | 303,000 | 401 |
| 2008/03/12 | 331,000 | 337,000 | 315,000 | 316,000 | 314 |
| 2008/03/11 | 299,000 | 324,000 | 295,000 | 322,000 | 482 |
| 2008/03/10 | 311,000 | 314,000 | 305,000 | 309,000 | 535 |
| 2008/03/07 | 330,000 | 330,000 | 321,000 | 321,000 | 186 |
| 2008/03/06 | 342,000 | 342,000 | 332,000 | 335,000 | 253 |
| 2008/03/05 | 327,000 | 347,000 | 323,000 | 332,000 | 739 |
| 2008/03/04 | 322,000 | 324,000 | 318,000 | 322,000 | 547 |
| 2008/03/03 | 336,000 | 340,000 | 332,000 | 337,000 | 403 |
| 2008/02/29 | 362,000 | 363,000 | 353,000 | 355,000 | 243 |
| 2008/02/28 | 366,000 | 372,000 | 363,000 | 369,000 | 221 |
| 2008/02/27 | 370,000 | 374,000 | 367,000 | 368,000 | 519 |
| 2008/02/26 | 378,000 | 379,000 | 371,000 | 375,000 | 351 |
| 2008/02/25 | 363,000 | 374,000 | 363,000 | 373,000 | 240 |
| 2008/02/22 | 359,000 | 362,000 | 357,000 | 362,000 | 684 |
| 2008/02/21 | 364,000 | 371,000 | 363,000 | 371,000 | 636 |
| 2008/02/20 | 370,000 | 374,000 | 366,000 | 369,000 | 700 |
| 2008/02/19 | 384,000 | 387,000 | 381,000 | 385,000 | 194 |
| 2008/02/18 | 383,000 | 390,000 | 379,000 | 379,000 | 333 |
| 2008/02/15 | 380,000 | 388,000 | 373,000 | 388,000 | 684 |
| 2008/02/14 | 363,000 | 373,000 | 363,000 | 370,000 | 308 |
| 2008/02/13 | 369,000 | 373,000 | 356,000 | 360,000 | 353 |
| 2008/02/12 | 380,000 | 380,000 | 367,000 | 367,000 | 264 |
| 2008/02/08 | 381,000 | 381,000 | 363,000 | 369,000 | 398 |
| 2008/02/07 | 365,000 | 371,000 | 362,000 | 364,000 | 394 |
| 2008/02/06 | 390,000 | 390,000 | 373,000 | 375,000 | 345 |
| 2008/02/05 | 429,000 | 429,000 | 398,000 | 404,000 | 605 |
| 2008/02/04 | 371,000 | 397,000 | 369,000 | 394,000 | 576 |
| 2008/02/01 | 377,000 | 383,000 | 372,000 | 380,000 | 788 |
| 2008/01/31 | 350,000 | 396,000 | 346,000 | 387,000 | 701 |
| 2008/01/30 | 346,000 | 353,000 | 342,000 | 346,000 | 454 |
| 2008/01/29 | 355,000 | 356,000 | 340,000 | 348,000 | 552 |
| 2008/01/28 | 340,000 | 352,000 | 339,000 | 344,000 | 1,356 |
| 2008/01/25 | 348,000 | 348,000 | 329,000 | 341,000 | 848 |
| 2008/01/24 | 316,000 | 326,000 | 313,000 | 324,000 | 760 |
| 2008/01/23 | 328,000 | 343,000 | 317,000 | 326,000 | 1,064 |
| 2008/01/22 | 319,000 | 345,000 | 308,000 | 333,000 | 849 |
| 2008/01/21 | 354,000 | 356,000 | 327,000 | 331,000 | 776 |
| 2008/01/18 | 342,000 | 374,000 | 342,000 | 369,000 | 400 |
| 2008/01/17 | 359,000 | 372,000 | 350,000 | 372,000 | 710 |
| 2008/01/16 | 347,000 | 381,000 | 343,000 | 349,000 | 795 |
| 2008/01/15 | 408,000 | 415,000 | 390,000 | 391,000 | 566 |
| 2008/01/11 | 407,000 | 428,000 | 407,000 | 414,000 | 551 |
| 2008/01/10 | 414,000 | 421,000 | 401,000 | 407,000 | 305 |
| 2008/01/09 | 390,000 | 415,000 | 389,000 | 409,000 | 416 |
| 2008/01/08 | 388,000 | 404,000 | 383,000 | 399,000 | 591 |
| 2008/01/07 | 412,000 | 412,000 | 397,000 | 403,000 | 415 |
| 2008/01/04 | 447,000 | 447,000 | 422,000 | 425,000 | 413 |