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 |
|---|---|---|---|---|---|
| 2006/12/29 | 410,000 | 410,000 | 404,000 | 409,000 | 278 |
| 2006/12/28 | 400,000 | 401,000 | 397,000 | 400,000 | 205 |
| 2006/12/27 | 404,000 | 406,000 | 400,000 | 401,000 | 164 |
| 2006/12/26 | 408,000 | 412,000 | 398,000 | 404,000 | 448 |
| 2006/12/25 | 411,000 | 411,000 | 402,000 | 407,000 | 319 |
| 2006/12/22 | 406,000 | 413,000 | 405,000 | 409,000 | 308 |
| 2006/12/21 | 410,000 | 411,000 | 403,000 | 405,000 | 366 |
| 2006/12/20 | 412,000 | 414,000 | 408,000 | 413,000 | 391 |
| 2006/12/19 | 414,000 | 420,000 | 410,000 | 415,000 | 402 |
| 2006/12/18 | 424,000 | 425,000 | 418,000 | 421,000 | 386 |
| 2006/12/15 | 428,000 | 429,000 | 422,000 | 425,000 | 600 |
| 2006/12/14 | 431,000 | 431,000 | 418,000 | 429,000 | 1,133 |
| 2006/12/13 | 424,000 | 431,000 | 421,000 | 426,000 | 2,024 |
| 2006/12/12 | 415,000 | 423,000 | 413,000 | 423,000 | 1,180 |
| 2006/12/11 | 421,000 | 423,000 | 405,000 | 413,000 | 1,017 |
| 2006/12/08 | 414,000 | 429,000 | 413,000 | 423,000 | 2,619 |
| 2006/12/07 | 405,000 | 412,000 | 402,000 | 407,000 | 1,596 |
| 2006/12/06 | 390,000 | 395,000 | 388,000 | 392,000 | 901 |
| 2006/12/05 | 385,000 | 388,000 | 381,000 | 386,000 | 359 |
| 2006/12/04 | 379,000 | 385,000 | 379,000 | 385,000 | 349 |
| 2006/12/01 | 389,000 | 389,000 | 383,000 | 384,000 | 362 |
| 2006/11/30 | 390,000 | 396,000 | 382,000 | 384,000 | 2,715 |
| 2006/11/29 | 384,000 | 388,000 | 384,000 | 385,000 | 561 |
| 2006/11/28 | 378,000 | 386,000 | 378,000 | 385,000 | 810 |
| 2006/11/27 | 390,000 | 394,000 | 389,000 | 391,000 | 715 |
| 2006/11/24 | 390,000 | 395,000 | 385,000 | 394,000 | 786 |
| 2006/11/22 | 382,000 | 393,000 | 379,000 | 390,000 | 665 |
| 2006/11/21 | 375,000 | 379,000 | 372,000 | 372,000 | 210 |
| 2006/11/20 | 390,000 | 390,000 | 373,000 | 373,000 | 823 |
| 2006/11/17 | 387,000 | 397,000 | 383,000 | 393,000 | 1,467 |
| 2006/11/16 | 388,000 | 395,000 | 382,000 | 382,000 | 1,051 |
| 2006/11/15 | 388,000 | 393,000 | 380,000 | 387,000 | 2,632 |
| 2006/11/14 | 366,000 | 374,000 | 366,000 | 373,000 | 251 |
| 2006/11/13 | 370,000 | 370,000 | 358,000 | 362,000 | 579 |
| 2006/11/10 | 381,000 | 388,000 | 377,000 | 377,000 | 692 |
| 2006/11/09 | 386,000 | 394,000 | 382,000 | 391,000 | 406 |
| 2006/11/08 | 388,000 | 390,000 | 384,000 | 386,000 | 186 |
| 2006/11/07 | 390,000 | 390,000 | 385,000 | 388,000 | 201 |
| 2006/11/06 | 382,000 | 388,000 | 380,000 | 385,000 | 250 |
| 2006/11/02 | 385,000 | 397,000 | 371,000 | 383,000 | 912 |
| 2006/11/01 | 383,000 | 390,000 | 380,000 | 386,000 | 487 |
| 2006/10/31 | 381,000 | 388,000 | 381,000 | 388,000 | 177 |
| 2006/10/30 | 386,000 | 390,000 | 380,000 | 383,000 | 291 |
| 2006/10/27 | 390,000 | 392,000 | 386,000 | 392,000 | 341 |
| 2006/10/26 | 391,000 | 393,000 | 388,000 | 392,000 | 406 |
| 2006/10/25 | 390,000 | 395,000 | 387,000 | 391,000 | 547 |
| 2006/10/24 | 390,000 | 392,000 | 384,000 | 390,000 | 787 |
| 2006/10/23 | 389,000 | 395,000 | 384,000 | 389,000 | 555 |
| 2006/10/20 | 391,000 | 391,000 | 382,000 | 384,000 | 370 |
| 2006/10/19 | 398,000 | 398,000 | 388,000 | 391,000 | 1,179 |
| 2006/10/18 | 385,000 | 394,000 | 381,000 | 388,000 | 786 |
| 2006/10/17 | 385,000 | 388,000 | 378,000 | 386,000 | 307 |
| 2006/10/16 | 386,000 | 388,000 | 379,000 | 384,000 | 295 |
| 2006/10/13 | 383,000 | 388,000 | 378,000 | 382,000 | 395 |
| 2006/10/12 | 377,000 | 383,000 | 374,000 | 379,000 | 464 |
| 2006/10/11 | 395,000 | 395,000 | 360,000 | 367,000 | 1,034 |
| 2006/10/10 | 378,000 | 396,000 | 376,000 | 390,000 | 377 |
| 2006/10/06 | 388,000 | 390,000 | 385,000 | 385,000 | 346 |
| 2006/10/05 | 384,000 | 396,000 | 382,000 | 389,000 | 1,028 |
| 2006/10/04 | 372,000 | 383,000 | 372,000 | 376,000 | 936 |
| 2006/10/03 | 369,000 | 375,000 | 366,000 | 372,000 | 609 |
| 2006/10/02 | 371,000 | 375,000 | 368,000 | 369,000 | 336 |
| 2006/09/29 | 368,000 | 376,000 | 368,000 | 372,000 | 446 |
| 2006/09/28 | 368,000 | 377,000 | 361,000 | 369,000 | 430 |
| 2006/09/27 | 354,000 | 365,000 | 354,000 | 363,000 | 237 |
| 2006/09/26 | 345,000 | 355,000 | 345,000 | 348,000 | 332 |
| 2006/09/25 | 360,000 | 360,000 | 349,000 | 349,000 | 452 |
| 2006/09/22 | 370,000 | 374,000 | 359,000 | 362,000 | 1,228 |
| 2006/09/21 | 390,000 | 392,000 | 381,000 | 384,000 | 569 |
| 2006/09/20 | 389,000 | 390,000 | 381,000 | 388,000 | 621 |
| 2006/09/19 | 389,000 | 404,000 | 389,000 | 399,000 | 1,295 |
| 2006/09/15 | 380,000 | 387,000 | 380,000 | 385,000 | 351 |
| 2006/09/14 | 383,000 | 387,000 | 377,000 | 381,000 | 389 |
| 2006/09/13 | 393,000 | 396,000 | 377,000 | 378,000 | 623 |
| 2006/09/12 | 397,000 | 398,000 | 390,000 | 390,000 | 459 |
| 2006/09/11 | 405,000 | 405,000 | 397,000 | 397,000 | 822 |
| 2006/09/08 | 396,000 | 405,000 | 395,000 | 402,000 | 1,016 |
| 2006/09/07 | 415,000 | 425,000 | 401,000 | 404,000 | 2,577 |
| 2006/09/06 | 399,000 | 404,000 | 395,000 | 395,000 | 404 |
| 2006/09/05 | 408,000 | 410,000 | 397,000 | 405,000 | 727 |
| 2006/09/04 | 415,000 | 417,000 | 405,000 | 413,000 | 2,077 |
| 2006/09/01 | 372,000 | 374,000 | 367,000 | 370,000 | 431 |
| 2006/08/31 | 373,000 | 373,000 | 362,000 | 367,000 | 210 |
| 2006/08/30 | 368,000 | 378,000 | 363,000 | 366,000 | 465 |
| 2006/08/29 | 355,000 | 360,000 | 350,000 | 360,000 | 136 |
| 2006/08/28 | 357,000 | 362,000 | 352,000 | 354,000 | 211 |
| 2006/08/25 | 363,000 | 367,000 | 360,000 | 360,000 | 208 |
| 2006/08/24 | 363,000 | 365,000 | 357,000 | 360,000 | 289 |
| 2006/08/23 | 370,000 | 370,000 | 363,000 | 366,000 | 170 |
| 2006/08/22 | 367,000 | 373,000 | 367,000 | 369,000 | 185 |
| 2006/08/21 | 382,000 | 382,000 | 373,000 | 374,000 | 144 |
| 2006/08/18 | 379,000 | 380,000 | 372,000 | 378,000 | 231 |
| 2006/08/17 | 383,000 | 383,000 | 371,000 | 371,000 | 928 |
| 2006/08/16 | 364,000 | 389,000 | 360,000 | 385,000 | 1,535 |
| 2006/08/15 | 336,000 | 355,000 | 335,000 | 354,000 | 713 |
| 2006/08/14 | 331,000 | 339,000 | 331,000 | 335,000 | 292 |
| 2006/08/11 | 333,000 | 334,000 | 330,000 | 333,000 | 188 |
| 2006/08/10 | 330,000 | 335,000 | 325,000 | 330,000 | 426 |
| 2006/08/09 | 339,000 | 346,000 | 320,000 | 345,000 | 261 |
| 2006/08/08 | 333,000 | 334,000 | 330,000 | 334,000 | 208 |
| 2006/08/07 | 340,000 | 343,000 | 335,000 | 335,000 | 102 |
| 2006/08/04 | 343,000 | 346,000 | 340,000 | 341,000 | 123 |
| 2006/08/03 | 346,000 | 354,000 | 342,000 | 346,000 | 293 |
| 2006/08/02 | 334,000 | 344,000 | 331,000 | 342,000 | 322 |
| 2006/08/01 | 347,000 | 356,000 | 341,000 | 344,000 | 263 |
| 2006/07/31 | 333,000 | 342,000 | 330,000 | 337,000 | 244 |
| 2006/07/28 | 331,000 | 334,000 | 328,000 | 328,000 | 125 |
| 2006/07/27 | 329,000 | 331,000 | 315,000 | 326,000 | 85 |
| 2006/07/26 | 341,000 | 341,000 | 330,000 | 330,000 | 280 |
| 2006/07/25 | 354,000 | 357,000 | 342,000 | 342,000 | 474 |
| 2006/07/24 | 350,000 | 363,000 | 342,000 | 357,000 | 385 |
| 2006/07/21 | 356,000 | 356,000 | 349,000 | 352,000 | 177 |
| 2006/07/20 | 356,000 | 369,000 | 350,000 | 364,000 | 297 |
| 2006/07/19 | 342,000 | 344,000 | 338,000 | 341,000 | 446 |
| 2006/07/18 | 355,000 | 355,000 | 337,000 | 342,000 | 642 |
| 2006/07/14 | 360,000 | 367,000 | 356,000 | 363,000 | 453 |
| 2006/07/13 | 356,000 | 369,000 | 353,000 | 361,000 | 158 |
| 2006/07/12 | 365,000 | 369,000 | 355,000 | 361,000 | 328 |
| 2006/07/11 | 365,000 | 368,000 | 363,000 | 365,000 | 276 |
| 2006/07/10 | 372,000 | 373,000 | 355,000 | 370,000 | 322 |
| 2006/07/07 | 376,000 | 383,000 | 373,000 | 375,000 | 425 |
| 2006/07/06 | 372,000 | 374,000 | 370,000 | 371,000 | 278 |
| 2006/07/05 | 379,000 | 383,000 | 375,000 | 377,000 | 249 |
| 2006/07/04 | 379,000 | 389,000 | 375,000 | 389,000 | 430 |
| 2006/07/03 | 375,000 | 381,000 | 365,000 | 375,000 | 401 |
| 2006/06/30 | 380,000 | 381,000 | 372,000 | 375,000 | 460 |
| 2006/06/29 | 372,000 | 379,000 | 372,000 | 376,000 | 272 |
| 2006/06/28 | 370,000 | 373,000 | 365,000 | 369,000 | 481 |
| 2006/06/27 | 372,000 | 379,000 | 359,000 | 377,000 | 635 |
| 2006/06/26 | 378,000 | 378,000 | 373,000 | 375,000 | 379 |
| 2006/06/23 | 363,000 | 385,000 | 358,000 | 382,000 | 1,360 |
| 2006/06/22 | 344,000 | 364,000 | 343,000 | 358,000 | 1,002 |
| 2006/06/21 | 343,000 | 344,000 | 333,000 | 339,000 | 493 |
| 2006/06/20 | 344,000 | 347,000 | 341,000 | 344,000 | 526 |
| 2006/06/19 | 341,000 | 350,000 | 341,000 | 348,000 | 534 |
| 2006/06/16 | 351,000 | 353,000 | 335,000 | 341,000 | 769 |
| 2006/06/15 | 340,000 | 348,000 | 335,000 | 340,000 | 1,298 |
| 2006/06/14 | 310,000 | 333,000 | 306,000 | 325,000 | 1,108 |
| 2006/06/13 | 317,000 | 325,000 | 311,000 | 320,000 | 595 |
| 2006/06/12 | 314,000 | 331,000 | 307,000 | 326,000 | 884 |
| 2006/06/09 | 313,000 | 319,000 | 305,000 | 316,000 | 386 |
| 2006/06/08 | 304,000 | 305,000 | 296,000 | 303,000 | 749 |
| 2006/06/07 | 314,000 | 321,000 | 303,000 | 303,000 | 477 |
| 2006/06/06 | 316,000 | 324,000 | 313,000 | 318,000 | 495 |
| 2006/06/05 | 340,000 | 349,000 | 321,000 | 336,000 | 398 |
| 2006/06/02 | 335,000 | 344,000 | 312,000 | 342,000 | 740 |
| 2006/06/01 | 350,000 | 350,000 | 328,000 | 339,000 | 615 |
| 2006/05/31 | 329,000 | 335,000 | 326,000 | 330,000 | 480 |
| 2006/05/30 | 345,000 | 350,000 | 338,000 | 342,000 | 309 |
| 2006/05/29 | 371,000 | 371,000 | 346,000 | 350,000 | 420 |
| 2006/05/26 | 368,000 | 369,000 | 363,000 | 366,000 | 327 |
| 2006/05/25 | 355,000 | 362,000 | 351,000 | 356,000 | 349 |
| 2006/05/24 | 359,000 | 362,000 | 353,000 | 358,000 | 332 |
| 2006/05/23 | 360,000 | 363,000 | 353,000 | 354,000 | 670 |
| 2006/05/22 | 384,000 | 394,000 | 378,000 | 378,000 | 517 |
| 2006/05/19 | 375,000 | 384,000 | 365,000 | 384,000 | 407 |
| 2006/05/18 | 365,000 | 383,000 | 360,000 | 380,000 | 297 |
| 2006/05/17 | 366,000 | 385,000 | 348,000 | 384,000 | 529 |
| 2006/05/16 | 395,000 | 399,000 | 358,000 | 361,000 | 612 |
| 2006/05/15 | 399,000 | 405,000 | 389,000 | 402,000 | 767 |
| 2006/05/12 | 416,000 | 417,000 | 409,000 | 414,000 | 925 |
| 2006/05/11 | 435,000 | 447,000 | 431,000 | 432,000 | 435 |
| 2006/05/10 | 456,000 | 456,000 | 444,000 | 455,000 | 218 |
| 2006/05/09 | 450,000 | 456,000 | 446,000 | 455,000 | 217 |
| 2006/05/08 | 438,000 | 446,000 | 438,000 | 441,000 | 235 |
| 2006/05/02 | 436,000 | 437,000 | 431,000 | 431,000 | 171 |
| 2006/05/01 | 441,000 | 441,000 | 430,000 | 431,000 | 189 |
| 2006/04/28 | 437,000 | 441,000 | 435,000 | 441,000 | 328 |
| 2006/04/27 | 465,000 | 470,000 | 447,000 | 452,000 | 532 |
| 2006/04/26 | 441,000 | 445,000 | 430,000 | 445,000 | 147 |
| 2006/04/25 | 426,000 | 446,000 | 426,000 | 438,000 | 307 |
| 2006/04/24 | 430,000 | 439,000 | 425,000 | 431,000 | 640 |
| 2006/04/21 | 453,000 | 455,000 | 437,000 | 443,000 | 803 |
| 2006/04/20 | 459,000 | 472,000 | 449,000 | 450,000 | 757 |
| 2006/04/19 | 453,000 | 462,000 | 450,000 | 450,000 | 506 |
| 2006/04/18 | 440,000 | 454,000 | 433,000 | 448,000 | 431 |
| 2006/04/17 | 464,000 | 464,000 | 442,000 | 444,000 | 826 |
| 2006/04/14 | 469,000 | 469,000 | 453,000 | 463,000 | 635 |
| 2006/04/13 | 485,000 | 486,000 | 466,000 | 470,000 | 646 |
| 2006/04/12 | 490,000 | 494,000 | 479,000 | 480,000 | 530 |
| 2006/04/11 | 499,000 | 503,000 | 487,000 | 495,000 | 490 |
| 2006/04/10 | 495,000 | 517,000 | 491,000 | 494,000 | 1,215 |
| 2006/04/07 | 485,000 | 514,000 | 480,000 | 504,000 | 2,310 |
| 2006/04/06 | 485,000 | 500,000 | 481,000 | 500,000 | 3,550 |
| 2006/04/05 | 466,000 | 466,000 | 449,000 | 450,000 | 283 |
| 2006/04/04 | 459,000 | 464,000 | 457,000 | 457,000 | 280 |
| 2006/04/03 | 457,000 | 458,000 | 452,000 | 455,000 | 110 |
| 2006/03/31 | 450,000 | 450,000 | 444,000 | 447,000 | 144 |
| 2006/03/30 | 454,000 | 458,000 | 446,000 | 453,000 | 473 |
| 2006/03/29 | 424,000 | 448,000 | 424,000 | 437,000 | 271 |
| 2006/03/28 | 422,000 | 424,000 | 414,000 | 423,000 | 91 |
| 2006/03/27 | 415,000 | 421,000 | 413,000 | 417,000 | 102 |
| 2006/03/24 | 419,000 | 420,000 | 415,000 | 418,000 | 147 |
| 2006/03/23 | 419,000 | 419,000 | 413,000 | 414,000 | 151 |
| 2006/03/22 | 418,000 | 421,000 | 414,000 | 419,000 | 174 |
| 2006/03/20 | 420,000 | 421,000 | 415,000 | 418,000 | 321 |
| 2006/03/17 | 431,000 | 431,000 | 410,000 | 426,000 | 204 |
| 2006/03/16 | 423,000 | 430,000 | 420,000 | 426,000 | 275 |
| 2006/03/15 | 427,000 | 429,000 | 417,000 | 418,000 | 402 |
| 2006/03/14 | 429,000 | 432,000 | 426,000 | 432,000 | 223 |
| 2006/03/13 | 431,000 | 446,000 | 428,000 | 441,000 | 340 |
| 2006/03/10 | 419,000 | 435,000 | 419,000 | 428,000 | 208 |
| 2006/03/09 | 441,000 | 445,000 | 427,000 | 434,000 | 285 |
| 2006/03/08 | 412,000 | 424,000 | 409,000 | 416,000 | 282 |
| 2006/03/07 | 432,000 | 435,000 | 422,000 | 427,000 | 251 |
| 2006/03/06 | 442,000 | 448,000 | 440,000 | 442,000 | 112 |
| 2006/03/03 | 441,000 | 448,000 | 438,000 | 442,000 | 147 |
| 2006/03/02 | 452,000 | 456,000 | 448,000 | 450,000 | 160 |
| 2006/03/01 | 447,000 | 455,000 | 447,000 | 449,000 | 93 |
| 2006/02/28 | 459,000 | 464,000 | 450,000 | 457,000 | 206 |
| 2006/02/27 | 470,000 | 474,000 | 462,000 | 464,000 | 346 |
| 2006/02/24 | 480,000 | 484,000 | 472,000 | 478,000 | 280 |
| 2006/02/23 | 476,000 | 481,000 | 470,000 | 481,000 | 284 |
| 2006/02/22 | 482,000 | 482,000 | 466,000 | 476,000 | 245 |
| 2006/02/21 | 454,000 | 482,000 | 453,000 | 480,000 | 301 |
| 2006/02/20 | 465,000 | 471,000 | 454,000 | 459,000 | 655 |
| 2006/02/17 | 462,000 | 469,000 | 438,000 | 456,000 | 516 |
| 2006/02/16 | 475,000 | 485,000 | 462,000 | 475,000 | 527 |
| 2006/02/15 | 485,000 | 488,000 | 456,000 | 465,000 | 587 |
| 2006/02/14 | 485,000 | 495,000 | 428,000 | 490,000 | 852 |
| 2006/02/13 | 517,000 | 520,000 | 472,000 | 500,000 | 822 |
| 2006/02/10 | 526,000 | 532,000 | 508,000 | 527,000 | 427 |
| 2006/02/09 | 530,000 | 530,000 | 516,000 | 524,000 | 357 |
| 2006/02/08 | 533,000 | 540,000 | 504,000 | 511,000 | 1,054 |
| 2006/02/07 | 532,000 | 544,000 | 526,000 | 532,000 | 1,027 |
| 2006/02/06 | 521,000 | 539,000 | 517,000 | 524,000 | 1,123 |
| 2006/02/03 | 510,000 | 541,000 | 509,000 | 535,000 | 970 |
| 2006/02/02 | 506,000 | 510,000 | 498,000 | 510,000 | 182 |
| 2006/02/01 | 507,000 | 514,000 | 496,000 | 497,000 | 318 |
| 2006/01/31 | 528,000 | 528,000 | 515,000 | 515,000 | 234 |
| 2006/01/30 | 516,000 | 526,000 | 515,000 | 520,000 | 410 |
| 2006/01/27 | 494,000 | 508,000 | 494,000 | 505,000 | 557 |
| 2006/01/26 | 490,000 | 497,000 | 488,000 | 497,000 | 204 |
| 2006/01/25 | 490,000 | 490,000 | 471,000 | 480,000 | 297 |
| 2006/01/24 | 478,000 | 485,000 | 471,000 | 481,000 | 476 |
| 2006/01/23 | 450,000 | 480,000 | 450,000 | 464,000 | 333 |
| 2006/01/20 | 510,000 | 519,000 | 485,000 | 487,000 | 531 |
| 2006/01/19 | 482,000 | 505,000 | 482,000 | 499,000 | 776 |
| 2006/01/18 | 501,000 | 501,000 | 420,000 | 464,000 | 1,222 |
| 2006/01/17 | 513,000 | 533,000 | 500,000 | 504,000 | 1,751 |
| 2006/01/16 | 568,000 | 573,000 | 547,000 | 547,000 | 2,089 |
| 2006/01/13 | 559,000 | 568,000 | 553,000 | 568,000 | 1,175 |
| 2006/01/12 | 580,000 | 584,000 | 560,000 | 567,000 | 3,857 |
| 2006/01/11 | 535,000 | 554,000 | 533,000 | 550,000 | 6,425 |
| 2006/01/10 | 534,000 | 535,000 | 524,000 | 530,000 | 725 |
| 2006/01/06 | 531,000 | 531,000 | 519,000 | 528,000 | 395 |
| 2006/01/05 | 528,000 | 534,000 | 523,000 | 530,000 | 921 |
| 2006/01/04 | 510,000 | 525,000 | 510,000 | 522,000 | 637 |