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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,058 | 2,060 | 2,010 | 2,032 | 295,900 |
| 2020/12/29 | 2,021 | 2,080 | 2,021 | 2,075 | 265,400 |
| 2020/12/29 | 1 -> 2.00 分割 | ||||
| 2020/12/28 | 4,085 | 4,115 | 4,015 | 4,040 | 161,400 |
| 2020/12/25 | 4,180 | 4,180 | 4,055 | 4,090 | 133,500 |
| 2020/12/24 | 4,120 | 4,150 | 4,085 | 4,110 | 108,100 |
| 2020/12/23 | 4,080 | 4,125 | 4,050 | 4,110 | 141,000 |
| 2020/12/22 | 4,100 | 4,110 | 3,970 | 3,995 | 277,800 |
| 2020/12/21 | 4,100 | 4,180 | 4,100 | 4,170 | 172,300 |
| 2020/12/18 | 4,150 | 4,150 | 4,075 | 4,075 | 205,500 |
| 2020/12/17 | 4,080 | 4,175 | 4,050 | 4,175 | 132,900 |
| 2020/12/16 | 4,260 | 4,270 | 4,105 | 4,130 | 167,300 |
| 2020/12/15 | 4,275 | 4,295 | 4,155 | 4,165 | 172,400 |
| 2020/12/14 | 4,205 | 4,345 | 4,190 | 4,205 | 210,600 |
| 2020/12/11 | 4,110 | 4,265 | 4,110 | 4,200 | 303,000 |
| 2020/12/10 | 4,300 | 4,305 | 4,130 | 4,150 | 352,100 |
| 2020/12/09 | 4,390 | 4,435 | 4,330 | 4,365 | 253,900 |
| 2020/12/08 | 4,300 | 4,475 | 4,295 | 4,450 | 535,100 |
| 2020/12/07 | 4,300 | 4,315 | 4,155 | 4,185 | 690,500 |
| 2020/12/04 | 4,580 | 4,605 | 4,360 | 4,410 | 600,300 |
| 2020/12/03 | 4,880 | 4,880 | 4,610 | 4,650 | 470,200 |
| 2020/12/02 | 5,030 | 5,090 | 4,905 | 4,915 | 308,800 |
| 2020/12/01 | 5,040 | 5,150 | 4,990 | 5,130 | 269,600 |
| 2020/11/30 | 5,030 | 5,120 | 4,960 | 4,975 | 213,000 |
| 2020/11/27 | 5,010 | 5,020 | 4,890 | 4,990 | 269,700 |
| 2020/11/26 | 4,960 | 5,020 | 4,945 | 5,010 | 153,100 |
| 2020/11/25 | 5,010 | 5,050 | 4,945 | 4,970 | 131,100 |
| 2020/11/24 | 5,000 | 5,040 | 4,960 | 5,030 | 128,400 |
| 2020/11/20 | 4,940 | 5,080 | 4,930 | 4,965 | 157,900 |
| 2020/11/19 | 4,815 | 4,925 | 4,745 | 4,925 | 236,300 |
| 2020/11/18 | 4,810 | 4,925 | 4,795 | 4,875 | 166,300 |
| 2020/11/17 | 5,060 | 5,060 | 4,865 | 4,880 | 187,300 |
| 2020/11/16 | 4,995 | 5,110 | 4,960 | 5,100 | 174,300 |
| 2020/11/13 | 4,980 | 4,980 | 4,855 | 4,955 | 192,100 |
| 2020/11/12 | 5,040 | 5,050 | 4,915 | 4,985 | 222,700 |
| 2020/11/11 | 4,795 | 5,080 | 4,760 | 5,020 | 318,000 |
| 2020/11/10 | 5,110 | 5,110 | 4,810 | 4,865 | 497,100 |
| 2020/11/09 | 4,960 | 5,320 | 4,880 | 5,290 | 481,600 |
| 2020/11/06 | 4,905 | 4,950 | 4,830 | 4,865 | 150,400 |
| 2020/11/05 | 4,680 | 4,905 | 4,680 | 4,895 | 210,400 |
| 2020/11/04 | 4,550 | 4,700 | 4,540 | 4,670 | 158,800 |
| 2020/11/02 | 4,755 | 4,775 | 4,545 | 4,585 | 136,100 |
| 2020/10/30 | 4,800 | 4,830 | 4,670 | 4,685 | 114,600 |
| 2020/10/29 | 4,690 | 4,760 | 4,690 | 4,730 | 83,400 |
| 2020/10/28 | 4,750 | 4,780 | 4,675 | 4,760 | 101,000 |
| 2020/10/27 | 4,645 | 4,685 | 4,580 | 4,685 | 157,600 |
| 2020/10/26 | 4,780 | 4,840 | 4,705 | 4,715 | 130,700 |
| 2020/10/23 | 4,800 | 4,800 | 4,670 | 4,715 | 212,300 |
| 2020/10/22 | 5,020 | 5,020 | 4,825 | 4,880 | 204,800 |
| 2020/10/21 | 5,050 | 5,130 | 5,010 | 5,020 | 100,000 |
| 2020/10/20 | 4,975 | 5,070 | 4,965 | 5,020 | 106,000 |
| 2020/10/19 | 5,010 | 5,140 | 4,985 | 5,130 | 129,000 |
| 2020/10/16 | 5,160 | 5,160 | 5,010 | 5,040 | 150,600 |
| 2020/10/15 | 5,200 | 5,250 | 5,100 | 5,160 | 118,400 |
| 2020/10/14 | 5,210 | 5,310 | 5,200 | 5,280 | 129,600 |
| 2020/10/13 | 5,250 | 5,250 | 5,160 | 5,170 | 162,600 |
| 2020/10/12 | 5,140 | 5,270 | 5,070 | 5,250 | 224,800 |
| 2020/10/09 | 5,070 | 5,110 | 5,000 | 5,060 | 116,500 |
| 2020/10/08 | 4,955 | 5,080 | 4,920 | 5,070 | 135,600 |
| 2020/10/07 | 4,910 | 4,985 | 4,850 | 4,965 | 139,600 |
| 2020/10/06 | 4,975 | 4,975 | 4,890 | 4,920 | 138,200 |
| 2020/10/05 | 4,900 | 5,040 | 4,870 | 5,010 | 216,800 |
| 2020/10/02 | 4,810 | 4,970 | 4,795 | 4,830 | 327,600 |
| 2020/09/30 | 4,855 | 4,860 | 4,720 | 4,720 | 213,100 |
| 2020/09/29 | 4,795 | 4,920 | 4,755 | 4,870 | 219,600 |
| 2020/09/28 | 4,935 | 4,935 | 4,840 | 4,880 | 236,600 |
| 2020/09/25 | 4,770 | 4,870 | 4,760 | 4,815 | 241,600 |
| 2020/09/24 | 4,735 | 4,820 | 4,670 | 4,705 | 261,000 |
| 2020/09/23 | 4,700 | 4,830 | 4,645 | 4,790 | 369,800 |
| 2020/09/18 | 4,450 | 4,725 | 4,435 | 4,695 | 432,900 |
| 2020/09/17 | 4,395 | 4,445 | 4,350 | 4,420 | 132,500 |
| 2020/09/16 | 4,265 | 4,395 | 4,260 | 4,380 | 188,400 |
| 2020/09/15 | 4,240 | 4,250 | 4,165 | 4,195 | 154,900 |
| 2020/09/14 | 4,310 | 4,310 | 4,220 | 4,260 | 115,900 |
| 2020/09/11 | 4,195 | 4,250 | 4,165 | 4,220 | 133,500 |
| 2020/09/10 | 4,150 | 4,225 | 4,150 | 4,190 | 155,900 |
| 2020/09/09 | 4,125 | 4,175 | 4,085 | 4,140 | 157,600 |
| 2020/09/08 | 4,175 | 4,220 | 4,130 | 4,220 | 101,800 |
| 2020/09/07 | 4,205 | 4,205 | 4,095 | 4,105 | 152,200 |
| 2020/09/04 | 4,295 | 4,335 | 4,205 | 4,235 | 174,600 |
| 2020/09/03 | 4,475 | 4,475 | 4,365 | 4,365 | 90,100 |
| 2020/09/02 | 4,420 | 4,450 | 4,390 | 4,450 | 89,900 |
| 2020/09/01 | 4,330 | 4,430 | 4,295 | 4,405 | 153,800 |
| 2020/08/31 | 4,380 | 4,395 | 4,255 | 4,280 | 193,200 |
| 2020/08/28 | 4,380 | 4,390 | 4,185 | 4,255 | 247,800 |
| 2020/08/27 | 4,465 | 4,470 | 4,395 | 4,425 | 98,200 |
| 2020/08/26 | 4,450 | 4,460 | 4,390 | 4,435 | 100,500 |
| 2020/08/25 | 4,430 | 4,505 | 4,405 | 4,445 | 171,000 |
| 2020/08/24 | 4,400 | 4,440 | 4,335 | 4,375 | 135,000 |
| 2020/08/21 | 4,400 | 4,445 | 4,385 | 4,430 | 102,100 |
| 2020/08/20 | 4,445 | 4,465 | 4,315 | 4,350 | 99,900 |
| 2020/08/19 | 4,480 | 4,495 | 4,385 | 4,385 | 175,100 |
| 2020/08/18 | 4,255 | 4,410 | 4,245 | 4,410 | 283,400 |
| 2020/08/17 | 4,245 | 4,320 | 4,235 | 4,245 | 239,100 |
| 2020/08/14 | 4,155 | 4,235 | 4,130 | 4,200 | 248,000 |
| 2020/08/13 | 4,050 | 4,170 | 4,030 | 4,120 | 245,200 |
| 2020/08/12 | 3,975 | 4,025 | 3,910 | 4,025 | 185,300 |
| 2020/08/11 | 4,050 | 4,060 | 3,920 | 4,000 | 322,300 |
| 2020/08/07 | 3,780 | 4,125 | 3,780 | 4,110 | 1,004,600 |
| 2020/08/06 | 3,770 | 3,815 | 3,745 | 3,755 | 141,400 |
| 2020/08/05 | 3,750 | 3,805 | 3,715 | 3,770 | 115,200 |
| 2020/08/04 | 3,810 | 3,840 | 3,740 | 3,760 | 141,500 |
| 2020/08/03 | 3,810 | 3,810 | 3,730 | 3,795 | 124,500 |
| 2020/07/31 | 3,855 | 3,900 | 3,740 | 3,745 | 203,000 |
| 2020/07/30 | 3,820 | 3,895 | 3,820 | 3,855 | 230,100 |
| 2020/07/29 | 3,735 | 3,805 | 3,725 | 3,790 | 194,500 |
| 2020/07/28 | 3,725 | 3,825 | 3,720 | 3,750 | 261,300 |
| 2020/07/27 | 3,585 | 3,735 | 3,580 | 3,690 | 234,800 |
| 2020/07/22 | 3,575 | 3,620 | 3,560 | 3,595 | 160,600 |
| 2020/07/21 | 3,560 | 3,590 | 3,515 | 3,590 | 230,600 |
| 2020/07/20 | 3,550 | 3,590 | 3,475 | 3,545 | 165,300 |
| 2020/07/17 | 3,545 | 3,600 | 3,520 | 3,570 | 111,800 |
| 2020/07/16 | 3,690 | 3,720 | 3,535 | 3,545 | 286,500 |
| 2020/07/15 | 3,655 | 3,725 | 3,640 | 3,715 | 148,900 |
| 2020/07/14 | 3,620 | 3,750 | 3,590 | 3,665 | 277,500 |
| 2020/07/13 | 3,620 | 3,640 | 3,540 | 3,595 | 160,600 |
| 2020/07/10 | 3,655 | 3,685 | 3,565 | 3,600 | 225,700 |
| 2020/07/09 | 3,720 | 3,770 | 3,695 | 3,705 | 170,800 |
| 2020/07/08 | 3,710 | 3,755 | 3,665 | 3,685 | 158,800 |
| 2020/07/07 | 3,630 | 3,710 | 3,590 | 3,690 | 164,500 |
| 2020/07/06 | 3,610 | 3,640 | 3,580 | 3,600 | 95,800 |
| 2020/07/03 | 3,565 | 3,610 | 3,525 | 3,595 | 159,000 |
| 2020/07/02 | 3,665 | 3,690 | 3,505 | 3,575 | 275,900 |
| 2020/07/01 | 3,750 | 3,825 | 3,660 | 3,660 | 244,500 |
| 2020/06/30 | 3,790 | 3,795 | 3,655 | 3,675 | 198,700 |
| 2020/06/29 | 3,675 | 3,770 | 3,665 | 3,690 | 171,900 |
| 2020/06/26 | 3,715 | 3,735 | 3,660 | 3,720 | 176,000 |
| 2020/06/25 | 3,790 | 3,815 | 3,695 | 3,700 | 278,100 |
| 2020/06/24 | 3,845 | 3,860 | 3,760 | 3,795 | 269,300 |
| 2020/06/23 | 3,810 | 3,915 | 3,790 | 3,895 | 202,700 |
| 2020/06/22 | 3,825 | 3,840 | 3,775 | 3,780 | 208,700 |
| 2020/06/19 | 3,850 | 3,890 | 3,810 | 3,850 | 179,900 |
| 2020/06/18 | 3,875 | 3,900 | 3,820 | 3,865 | 167,800 |
| 2020/06/17 | 3,895 | 3,925 | 3,805 | 3,840 | 235,600 |
| 2020/06/16 | 3,920 | 3,940 | 3,860 | 3,900 | 241,500 |
| 2020/06/15 | 3,850 | 3,920 | 3,805 | 3,835 | 224,000 |
| 2020/06/12 | 3,775 | 3,885 | 3,730 | 3,825 | 345,100 |
| 2020/06/11 | 3,945 | 4,070 | 3,930 | 3,970 | 316,500 |
| 2020/06/10 | 3,870 | 3,955 | 3,870 | 3,905 | 261,700 |
| 2020/06/09 | 3,950 | 3,975 | 3,885 | 3,955 | 198,500 |
| 2020/06/08 | 3,975 | 4,000 | 3,900 | 3,965 | 248,800 |
| 2020/06/05 | 4,175 | 4,175 | 3,935 | 3,995 | 565,600 |
| 2020/06/04 | 3,880 | 4,195 | 3,845 | 4,190 | 1,063,600 |
| 2020/06/03 | 3,910 | 3,915 | 3,805 | 3,820 | 330,900 |
| 2020/06/02 | 3,885 | 3,895 | 3,775 | 3,840 | 273,100 |
| 2020/06/01 | 3,875 | 3,920 | 3,835 | 3,900 | 237,500 |
| 2020/05/29 | 3,650 | 3,830 | 3,630 | 3,805 | 348,500 |
| 2020/05/28 | 3,650 | 3,670 | 3,590 | 3,635 | 287,300 |
| 2020/05/27 | 3,600 | 3,650 | 3,565 | 3,600 | 223,600 |
| 2020/05/26 | 3,715 | 3,725 | 3,560 | 3,630 | 360,800 |
| 2020/05/25 | 3,730 | 3,755 | 3,665 | 3,675 | 296,700 |
| 2020/05/22 | 3,775 | 3,815 | 3,730 | 3,760 | 306,400 |
| 2020/05/21 | 3,855 | 3,865 | 3,765 | 3,820 | 243,600 |
| 2020/05/20 | 3,805 | 3,920 | 3,790 | 3,855 | 191,100 |
| 2020/05/19 | 3,955 | 3,990 | 3,830 | 3,875 | 280,900 |
| 2020/05/18 | 4,000 | 4,045 | 3,915 | 3,960 | 226,400 |
| 2020/05/15 | 3,800 | 4,015 | 3,750 | 3,970 | 354,600 |
| 2020/05/14 | 4,060 | 4,100 | 3,725 | 3,745 | 497,600 |
| 2020/05/13 | 3,900 | 4,100 | 3,890 | 4,060 | 250,000 |
| 2020/05/12 | 3,825 | 3,975 | 3,790 | 3,960 | 254,700 |
| 2020/05/11 | 3,830 | 3,835 | 3,735 | 3,805 | 231,900 |
| 2020/05/08 | 3,825 | 3,860 | 3,760 | 3,840 | 165,500 |
| 2020/05/07 | 3,650 | 3,770 | 3,640 | 3,755 | 316,200 |
| 2020/05/01 | 3,715 | 3,755 | 3,700 | 3,710 | 222,600 |
| 2020/04/30 | 3,860 | 3,860 | 3,725 | 3,725 | 193,200 |
| 2020/04/28 | 3,775 | 3,855 | 3,720 | 3,805 | 281,100 |
| 2020/04/27 | 3,900 | 3,915 | 3,790 | 3,835 | 182,200 |
| 2020/04/24 | 3,810 | 3,855 | 3,730 | 3,845 | 212,300 |
| 2020/04/23 | 3,830 | 3,865 | 3,775 | 3,800 | 207,000 |
| 2020/04/22 | 3,700 | 3,800 | 3,650 | 3,770 | 300,700 |
| 2020/04/21 | 3,940 | 3,945 | 3,720 | 3,760 | 322,900 |
| 2020/04/20 | 3,940 | 3,955 | 3,825 | 3,920 | 344,300 |
| 2020/04/17 | 3,930 | 4,015 | 3,905 | 3,950 | 480,600 |
| 2020/04/16 | 3,715 | 3,945 | 3,705 | 3,940 | 350,000 |
| 2020/04/15 | 3,680 | 3,865 | 3,640 | 3,820 | 393,300 |
| 2020/04/14 | 3,635 | 3,755 | 3,630 | 3,695 | 277,100 |
| 2020/04/13 | 3,600 | 3,670 | 3,570 | 3,605 | 271,800 |
| 2020/04/10 | 3,580 | 3,710 | 3,475 | 3,680 | 248,500 |
| 2020/04/09 | 3,755 | 3,820 | 3,500 | 3,575 | 517,100 |
| 2020/04/08 | 3,510 | 3,840 | 3,485 | 3,825 | 614,900 |
| 2020/04/07 | 3,325 | 3,470 | 3,295 | 3,460 | 466,200 |
| 2020/04/06 | 3,145 | 3,260 | 3,145 | 3,230 | 283,400 |
| 2020/04/03 | 3,305 | 3,320 | 3,160 | 3,180 | 178,400 |
| 2020/04/02 | 3,270 | 3,365 | 3,215 | 3,325 | 149,100 |
| 2020/04/01 | 3,460 | 3,495 | 3,285 | 3,300 | 253,500 |
| 2020/03/31 | 3,500 | 3,650 | 3,480 | 3,545 | 271,300 |
| 2020/03/30 | 3,270 | 3,445 | 3,220 | 3,410 | 180,400 |
| 2020/03/27 | 3,255 | 3,330 | 3,125 | 3,330 | 244,100 |
| 2020/03/26 | 3,000 | 3,265 | 2,950 | 3,190 | 261,100 |
| 2020/03/25 | 3,105 | 3,115 | 2,989 | 3,100 | 281,600 |
| 2020/03/24 | 3,055 | 3,100 | 2,940 | 2,981 | 187,300 |
| 2020/03/23 | 3,285 | 3,285 | 3,005 | 3,055 | 247,500 |
| 2020/03/19 | 3,160 | 3,330 | 3,105 | 3,300 | 370,400 |
| 2020/03/18 | 2,960 | 3,175 | 2,950 | 3,155 | 305,100 |
| 2020/03/17 | 2,618 | 2,998 | 2,603 | 2,979 | 267,400 |
| 2020/03/16 | 2,854 | 2,879 | 2,696 | 2,699 | 191,800 |
| 2020/03/13 | 2,605 | 2,866 | 2,503 | 2,851 | 345,300 |
| 2020/03/12 | 2,930 | 2,978 | 2,746 | 2,955 | 586,600 |
| 2020/03/11 | 2,980 | 3,050 | 2,910 | 3,000 | 335,200 |
| 2020/03/10 | 2,980 | 2,990 | 2,817 | 2,954 | 456,100 |
| 2020/03/09 | 3,095 | 3,125 | 3,000 | 3,065 | 222,700 |
| 2020/03/06 | 3,105 | 3,160 | 3,055 | 3,150 | 201,000 |
| 2020/03/05 | 3,140 | 3,165 | 3,090 | 3,140 | 126,900 |
| 2020/03/04 | 3,100 | 3,210 | 3,050 | 3,105 | 261,400 |
| 2020/03/03 | 3,240 | 3,275 | 3,055 | 3,105 | 282,700 |
| 2020/03/02 | 2,972 | 3,150 | 2,962 | 3,105 | 214,700 |
| 2020/02/28 | 2,996 | 3,020 | 2,925 | 2,959 | 284,600 |
| 2020/02/27 | 3,225 | 3,260 | 3,115 | 3,130 | 121,400 |
| 2020/02/26 | 3,280 | 3,295 | 3,205 | 3,230 | 135,400 |
| 2020/02/25 | 3,240 | 3,345 | 3,215 | 3,285 | 170,200 |
| 2020/02/21 | 3,300 | 3,395 | 3,275 | 3,370 | 127,600 |
| 2020/02/20 | 3,425 | 3,455 | 3,335 | 3,340 | 181,700 |
| 2020/02/19 | 3,375 | 3,415 | 3,340 | 3,400 | 123,200 |
| 2020/02/18 | 3,360 | 3,360 | 3,295 | 3,350 | 80,600 |
| 2020/02/17 | 3,320 | 3,355 | 3,300 | 3,335 | 74,200 |
| 2020/02/14 | 3,365 | 3,395 | 3,330 | 3,340 | 128,500 |
| 2020/02/13 | 3,400 | 3,405 | 3,335 | 3,375 | 131,700 |
| 2020/02/12 | 3,365 | 3,440 | 3,325 | 3,400 | 252,500 |
| 2020/02/10 | 3,245 | 3,360 | 3,240 | 3,315 | 254,900 |
| 2020/02/07 | 3,065 | 3,275 | 3,025 | 3,250 | 341,000 |
| 2020/02/06 | 3,020 | 3,045 | 2,993 | 3,015 | 114,100 |
| 2020/02/05 | 3,005 | 3,050 | 2,966 | 2,999 | 182,900 |
| 2020/02/04 | 2,992 | 3,105 | 2,965 | 3,090 | 156,900 |
| 2020/02/03 | 2,927 | 3,025 | 2,923 | 3,000 | 106,900 |
| 2020/01/31 | 2,983 | 3,105 | 2,982 | 3,060 | 170,500 |
| 2020/01/30 | 2,978 | 2,989 | 2,910 | 2,933 | 206,000 |
| 2020/01/29 | 3,035 | 3,040 | 2,962 | 3,010 | 111,900 |
| 2020/01/28 | 3,050 | 3,070 | 3,030 | 3,050 | 78,400 |
| 2020/01/27 | 3,030 | 3,100 | 3,015 | 3,080 | 118,900 |
| 2020/01/24 | 3,150 | 3,170 | 3,085 | 3,110 | 197,400 |
| 2020/01/23 | 3,050 | 3,165 | 3,045 | 3,145 | 177,100 |
| 2020/01/22 | 3,020 | 3,060 | 2,986 | 3,040 | 115,200 |
| 2020/01/21 | 2,998 | 3,010 | 2,987 | 3,005 | 103,700 |
| 2020/01/20 | 2,992 | 3,010 | 2,980 | 2,998 | 67,000 |
| 2020/01/17 | 3,000 | 3,000 | 2,941 | 2,976 | 88,400 |
| 2020/01/16 | 3,000 | 3,015 | 2,983 | 2,992 | 96,100 |
| 2020/01/15 | 2,979 | 2,980 | 2,933 | 2,971 | 81,200 |
| 2020/01/14 | 2,944 | 2,979 | 2,898 | 2,961 | 197,900 |
| 2020/01/10 | 2,952 | 2,985 | 2,934 | 2,983 | 73,600 |
| 2020/01/09 | 2,973 | 2,976 | 2,907 | 2,975 | 135,100 |
| 2020/01/08 | 2,933 | 2,975 | 2,911 | 2,928 | 142,400 |
| 2020/01/07 | 3,005 | 3,055 | 3,005 | 3,020 | 146,700 |
| 2020/01/06 | 2,932 | 3,010 | 2,915 | 2,997 | 169,600 |