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 |
|---|---|---|---|---|---|
| 2007/12/28 | 451,000 | 451,000 | 430,000 | 447,000 | 329 |
| 2007/12/27 | 446,000 | 459,000 | 436,000 | 455,000 | 459 |
| 2007/12/26 | 427,000 | 454,000 | 425,000 | 446,000 | 509 |
| 2007/12/25 | 436,000 | 436,000 | 416,000 | 417,000 | 264 |
| 2007/12/21 | 399,000 | 416,000 | 395,000 | 416,000 | 456 |
| 2007/12/20 | 426,000 | 427,000 | 409,000 | 410,000 | 336 |
| 2007/12/19 | 438,000 | 438,000 | 417,000 | 421,000 | 345 |
| 2007/12/18 | 416,000 | 429,000 | 410,000 | 428,000 | 323 |
| 2007/12/17 | 435,000 | 435,000 | 405,000 | 406,000 | 460 |
| 2007/12/14 | 440,000 | 440,000 | 419,000 | 425,000 | 565 |
| 2007/12/13 | 465,000 | 465,000 | 434,000 | 436,000 | 387 |
| 2007/12/12 | 441,000 | 452,000 | 438,000 | 448,000 | 394 |
| 2007/12/11 | 462,000 | 462,000 | 446,000 | 446,000 | 255 |
| 2007/12/10 | 460,000 | 470,000 | 446,000 | 446,000 | 370 |
| 2007/12/07 | 468,000 | 474,000 | 455,000 | 455,000 | 413 |
| 2007/12/06 | 470,000 | 476,000 | 465,000 | 473,000 | 381 |
| 2007/12/05 | 460,000 | 474,000 | 455,000 | 473,000 | 471 |
| 2007/12/04 | 468,000 | 476,000 | 455,000 | 455,000 | 406 |
| 2007/12/03 | 489,000 | 490,000 | 468,000 | 478,000 | 497 |
| 2007/11/30 | 465,000 | 489,000 | 458,000 | 489,000 | 1,036 |
| 2007/11/29 | 457,000 | 475,000 | 457,000 | 475,000 | 842 |
| 2007/11/28 | 441,000 | 460,000 | 428,000 | 452,000 | 993 |
| 2007/11/27 | 413,000 | 457,000 | 413,000 | 456,000 | 661 |
| 2007/11/26 | 421,000 | 434,000 | 418,000 | 428,000 | 338 |
| 2007/11/22 | 419,000 | 424,000 | 403,000 | 421,000 | 496 |
| 2007/11/21 | 441,000 | 444,000 | 416,000 | 429,000 | 667 |
| 2007/11/20 | 403,000 | 423,000 | 400,000 | 421,000 | 651 |
| 2007/11/19 | 447,000 | 455,000 | 423,000 | 423,000 | 563 |
| 2007/11/16 | 470,000 | 470,000 | 446,000 | 456,000 | 543 |
| 2007/11/15 | 465,000 | 478,000 | 459,000 | 464,000 | 1,657 |
| 2007/11/14 | 439,000 | 469,000 | 439,000 | 469,000 | 1,447 |
| 2007/11/13 | 426,000 | 435,000 | 425,000 | 432,000 | 659 |
| 2007/11/12 | 415,000 | 440,000 | 405,000 | 421,000 | 1,056 |
| 2007/11/09 | 419,000 | 419,000 | 395,000 | 400,000 | 574 |
| 2007/11/08 | 399,000 | 399,000 | 384,000 | 394,000 | 388 |
| 2007/11/07 | 420,000 | 429,000 | 411,000 | 412,000 | 360 |
| 2007/11/06 | 418,000 | 435,000 | 418,000 | 425,000 | 206 |
| 2007/11/05 | 439,000 | 439,000 | 420,000 | 428,000 | 408 |
| 2007/11/02 | 420,000 | 443,000 | 420,000 | 438,000 | 894 |
| 2007/11/01 | 439,000 | 448,000 | 435,000 | 446,000 | 589 |
| 2007/10/31 | 436,000 | 449,000 | 429,000 | 449,000 | 438 |
| 2007/10/30 | 445,000 | 448,000 | 440,000 | 445,000 | 689 |
| 2007/10/29 | 436,000 | 441,000 | 433,000 | 436,000 | 450 |
| 2007/10/26 | 420,000 | 422,000 | 410,000 | 421,000 | 370 |
| 2007/10/25 | 416,000 | 427,000 | 412,000 | 417,000 | 611 |
| 2007/10/24 | 440,000 | 450,000 | 431,000 | 435,000 | 608 |
| 2007/10/23 | 426,000 | 441,000 | 422,000 | 438,000 | 596 |
| 2007/10/22 | 399,000 | 439,000 | 399,000 | 430,000 | 954 |
| 2007/10/19 | 414,000 | 432,000 | 407,000 | 429,000 | 983 |
| 2007/10/18 | 413,000 | 423,000 | 408,000 | 413,000 | 534 |
| 2007/10/17 | 407,000 | 409,000 | 395,000 | 399,000 | 423 |
| 2007/10/16 | 420,000 | 421,000 | 395,000 | 397,000 | 446 |
| 2007/10/15 | 423,000 | 430,000 | 419,000 | 423,000 | 273 |
| 2007/10/12 | 420,000 | 425,000 | 407,000 | 418,000 | 430 |
| 2007/10/11 | 430,000 | 430,000 | 407,000 | 419,000 | 533 |
| 2007/10/10 | 450,000 | 450,000 | 417,000 | 425,000 | 586 |
| 2007/10/09 | 442,000 | 450,000 | 439,000 | 439,000 | 743 |
| 2007/10/05 | 428,000 | 431,000 | 415,000 | 429,000 | 934 |
| 2007/10/04 | 433,000 | 472,000 | 420,000 | 453,000 | 1,605 |
| 2007/10/03 | 403,000 | 443,000 | 403,000 | 443,000 | 2,128 |
| 2007/10/02 | 393,000 | 395,000 | 388,000 | 393,000 | 367 |
| 2007/10/01 | 385,000 | 416,000 | 378,000 | 378,000 | 733 |
| 2007/09/28 | 361,000 | 366,000 | 359,000 | 366,000 | 337 |
| 2007/09/27 | 349,000 | 360,000 | 349,000 | 357,000 | 210 |
| 2007/09/26 | 340,000 | 350,000 | 336,000 | 342,000 | 252 |
| 2007/09/25 | 336,000 | 342,000 | 327,000 | 340,000 | 223 |
| 2007/09/21 | 330,000 | 331,000 | 323,000 | 326,000 | 198 |
| 2007/09/20 | 359,000 | 359,000 | 331,000 | 336,000 | 315 |
| 2007/09/19 | 350,000 | 350,000 | 328,000 | 334,000 | 223 |
| 2007/09/18 | 331,000 | 332,000 | 325,000 | 325,000 | 310 |
| 2007/09/14 | 340,000 | 344,000 | 336,000 | 336,000 | 262 |
| 2007/09/13 | 348,000 | 348,000 | 335,000 | 337,000 | 199 |
| 2007/09/12 | 348,000 | 348,000 | 334,000 | 341,000 | 251 |
| 2007/09/11 | 335,000 | 342,000 | 332,000 | 340,000 | 187 |
| 2007/09/10 | 335,000 | 345,000 | 332,000 | 338,000 | 321 |
| 2007/09/07 | 350,000 | 351,000 | 345,000 | 345,000 | 197 |
| 2007/09/06 | 366,000 | 366,000 | 346,000 | 357,000 | 226 |
| 2007/09/05 | 359,000 | 367,000 | 355,000 | 359,000 | 352 |
| 2007/09/04 | 355,000 | 355,000 | 348,000 | 349,000 | 78 |
| 2007/09/03 | 358,000 | 362,000 | 357,000 | 358,000 | 178 |
| 2007/08/31 | 344,000 | 358,000 | 344,000 | 358,000 | 205 |
| 2007/08/30 | 343,000 | 357,000 | 341,000 | 347,000 | 275 |
| 2007/08/29 | 333,000 | 341,000 | 332,000 | 335,000 | 214 |
| 2007/08/28 | 347,000 | 353,000 | 347,000 | 351,000 | 116 |
| 2007/08/27 | 362,000 | 364,000 | 351,000 | 353,000 | 259 |
| 2007/08/24 | 361,000 | 361,000 | 344,000 | 347,000 | 286 |
| 2007/08/23 | 343,000 | 359,000 | 342,000 | 356,000 | 437 |
| 2007/08/22 | 331,000 | 338,000 | 327,000 | 338,000 | 439 |
| 2007/08/21 | 315,000 | 329,000 | 314,000 | 327,000 | 490 |
| 2007/08/20 | 325,000 | 326,000 | 310,000 | 312,000 | 297 |
| 2007/08/17 | 325,000 | 330,000 | 300,000 | 300,000 | 497 |
| 2007/08/16 | 347,000 | 347,000 | 320,000 | 335,000 | 583 |
| 2007/08/15 | 342,000 | 356,000 | 336,000 | 342,000 | 480 |
| 2007/08/14 | 331,000 | 345,000 | 330,000 | 340,000 | 619 |
| 2007/08/13 | 303,000 | 347,000 | 300,000 | 333,000 | 1,454 |
| 2007/08/10 | 300,000 | 303,000 | 284,000 | 300,000 | 1,126 |
| 2007/08/09 | 340,000 | 345,000 | 301,000 | 309,000 | 1,228 |
| 2007/08/08 | 342,000 | 348,000 | 333,000 | 335,000 | 534 |
| 2007/08/07 | 354,000 | 358,000 | 344,000 | 345,000 | 288 |
| 2007/08/06 | 355,000 | 358,000 | 351,000 | 354,000 | 191 |
| 2007/08/03 | 356,000 | 363,000 | 353,000 | 356,000 | 355 |
| 2007/08/02 | 360,000 | 363,000 | 352,000 | 356,000 | 342 |
| 2007/08/01 | 375,000 | 375,000 | 358,000 | 361,000 | 217 |
| 2007/07/31 | 380,000 | 380,000 | 372,000 | 375,000 | 347 |
| 2007/07/30 | 357,000 | 372,000 | 357,000 | 370,000 | 705 |
| 2007/07/27 | 380,000 | 384,000 | 372,000 | 375,000 | 427 |
| 2007/07/26 | 388,000 | 393,000 | 384,000 | 384,000 | 237 |
| 2007/07/25 | 396,000 | 398,000 | 393,000 | 393,000 | 170 |
| 2007/07/24 | 391,000 | 402,000 | 391,000 | 401,000 | 305 |
| 2007/07/23 | 400,000 | 400,000 | 393,000 | 395,000 | 206 |
| 2007/07/20 | 403,000 | 406,000 | 402,000 | 403,000 | 182 |
| 2007/07/19 | 412,000 | 414,000 | 404,000 | 404,000 | 359 |
| 2007/07/18 | 412,000 | 413,000 | 402,000 | 407,000 | 315 |
| 2007/07/17 | 427,000 | 427,000 | 409,000 | 417,000 | 428 |
| 2007/07/13 | 420,000 | 432,000 | 420,000 | 429,000 | 926 |
| 2007/07/12 | 420,000 | 421,000 | 414,000 | 418,000 | 239 |
| 2007/07/11 | 420,000 | 420,000 | 411,000 | 413,000 | 326 |
| 2007/07/10 | 412,000 | 415,000 | 408,000 | 410,000 | 237 |
| 2007/07/09 | 419,000 | 422,000 | 413,000 | 416,000 | 140 |
| 2007/07/06 | 427,000 | 427,000 | 418,000 | 419,000 | 336 |
| 2007/07/05 | 418,000 | 419,000 | 413,000 | 419,000 | 275 |
| 2007/07/04 | 410,000 | 413,000 | 409,000 | 411,000 | 63 |
| 2007/07/03 | 415,000 | 416,000 | 410,000 | 412,000 | 225 |
| 2007/07/02 | 412,000 | 421,000 | 412,000 | 420,000 | 322 |
| 2007/06/29 | 409,000 | 416,000 | 409,000 | 416,000 | 142 |
| 2007/06/28 | 407,000 | 415,000 | 405,000 | 413,000 | 218 |
| 2007/06/27 | 405,000 | 406,000 | 397,000 | 404,000 | 314 |
| 2007/06/26 | 413,000 | 413,000 | 405,000 | 409,000 | 147 |
| 2007/06/25 | 412,000 | 412,000 | 403,000 | 403,000 | 112 |
| 2007/06/22 | 411,000 | 411,000 | 405,000 | 408,000 | 150 |
| 2007/06/21 | 421,000 | 421,000 | 406,000 | 408,000 | 346 |
| 2007/06/20 | 412,000 | 414,000 | 409,000 | 412,000 | 122 |
| 2007/06/19 | 417,000 | 417,000 | 406,000 | 411,000 | 136 |
| 2007/06/18 | 419,000 | 421,000 | 415,000 | 417,000 | 227 |
| 2007/06/15 | 409,000 | 417,000 | 406,000 | 417,000 | 146 |
| 2007/06/14 | 413,000 | 413,000 | 404,000 | 410,000 | 204 |
| 2007/06/13 | 400,000 | 407,000 | 400,000 | 405,000 | 117 |
| 2007/06/12 | 418,000 | 418,000 | 408,000 | 408,000 | 242 |
| 2007/06/11 | 413,000 | 414,000 | 407,000 | 409,000 | 289 |
| 2007/06/08 | 414,000 | 414,000 | 406,000 | 408,000 | 292 |
| 2007/06/07 | 411,000 | 420,000 | 411,000 | 419,000 | 156 |
| 2007/06/06 | 430,000 | 430,000 | 417,000 | 420,000 | 447 |
| 2007/06/05 | 429,000 | 429,000 | 422,000 | 425,000 | 115 |
| 2007/06/04 | 435,000 | 435,000 | 420,000 | 426,000 | 473 |
| 2007/06/01 | 439,000 | 440,000 | 431,000 | 431,000 | 216 |
| 2007/05/31 | 433,000 | 438,000 | 429,000 | 434,000 | 385 |
| 2007/05/30 | 419,000 | 429,000 | 415,000 | 429,000 | 686 |
| 2007/05/29 | 413,000 | 436,000 | 410,000 | 425,000 | 778 |
| 2007/05/28 | 401,000 | 414,000 | 400,000 | 414,000 | 628 |
| 2007/05/25 | 384,000 | 386,000 | 377,000 | 386,000 | 546 |
| 2007/05/24 | 399,000 | 400,000 | 383,000 | 389,000 | 684 |
| 2007/05/23 | 394,000 | 403,000 | 393,000 | 400,000 | 526 |
| 2007/05/22 | 371,000 | 391,000 | 371,000 | 389,000 | 812 |
| 2007/05/21 | 360,000 | 365,000 | 351,000 | 361,000 | 672 |
| 2007/05/18 | 373,000 | 376,000 | 351,000 | 367,000 | 995 |
| 2007/05/17 | 388,000 | 388,000 | 376,000 | 378,000 | 347 |
| 2007/05/16 | 392,000 | 394,000 | 372,000 | 383,000 | 725 |
| 2007/05/15 | 390,000 | 397,000 | 387,000 | 390,000 | 591 |
| 2007/05/14 | 405,000 | 405,000 | 382,000 | 389,000 | 511 |
| 2007/05/11 | 398,000 | 402,000 | 391,000 | 397,000 | 536 |
| 2007/05/10 | 409,000 | 413,000 | 382,000 | 393,000 | 1,049 |
| 2007/05/09 | 404,000 | 412,000 | 404,000 | 412,000 | 237 |
| 2007/05/08 | 410,000 | 410,000 | 404,000 | 407,000 | 352 |
| 2007/05/07 | 418,000 | 423,000 | 406,000 | 410,000 | 664 |
| 2007/05/02 | 409,000 | 417,000 | 406,000 | 414,000 | 286 |
| 2007/05/01 | 420,000 | 420,000 | 406,000 | 409,000 | 468 |
| 2007/04/27 | 413,000 | 417,000 | 407,000 | 416,000 | 812 |
| 2007/04/26 | 423,000 | 429,000 | 408,000 | 413,000 | 1,304 |
| 2007/04/25 | 426,000 | 427,000 | 412,000 | 418,000 | 851 |
| 2007/04/24 | 428,000 | 437,000 | 426,000 | 434,000 | 674 |
| 2007/04/23 | 445,000 | 445,000 | 425,000 | 429,000 | 406 |
| 2007/04/20 | 450,000 | 455,000 | 441,000 | 444,000 | 354 |
| 2007/04/19 | 447,000 | 452,000 | 444,000 | 448,000 | 386 |
| 2007/04/18 | 440,000 | 454,000 | 440,000 | 453,000 | 564 |
| 2007/04/17 | 443,000 | 445,000 | 436,000 | 444,000 | 413 |
| 2007/04/16 | 434,000 | 445,000 | 431,000 | 438,000 | 415 |
| 2007/04/13 | 434,000 | 434,000 | 425,000 | 429,000 | 336 |
| 2007/04/12 | 435,000 | 435,000 | 427,000 | 430,000 | 230 |
| 2007/04/11 | 440,000 | 443,000 | 430,000 | 434,000 | 432 |
| 2007/04/10 | 448,000 | 449,000 | 433,000 | 439,000 | 774 |
| 2007/04/09 | 465,000 | 465,000 | 448,000 | 455,000 | 589 |
| 2007/04/06 | 472,000 | 473,000 | 467,000 | 470,000 | 283 |
| 2007/04/05 | 468,000 | 470,000 | 462,000 | 468,000 | 295 |
| 2007/04/04 | 460,000 | 469,000 | 457,000 | 467,000 | 331 |
| 2007/04/03 | 455,000 | 459,000 | 446,000 | 454,000 | 270 |
| 2007/04/02 | 465,000 | 470,000 | 454,000 | 454,000 | 622 |
| 2007/03/30 | 473,000 | 474,000 | 461,000 | 469,000 | 638 |
| 2007/03/29 | 470,000 | 475,000 | 466,000 | 470,000 | 452 |
| 2007/03/28 | 472,000 | 475,000 | 467,000 | 470,000 | 373 |
| 2007/03/27 | 470,000 | 475,000 | 467,000 | 473,000 | 283 |
| 2007/03/26 | 463,000 | 477,000 | 462,000 | 475,000 | 658 |
| 2007/03/23 | 460,000 | 466,000 | 456,000 | 466,000 | 317 |
| 2007/03/22 | 455,000 | 460,000 | 454,000 | 460,000 | 268 |
| 2007/03/20 | 459,000 | 459,000 | 451,000 | 453,000 | 175 |
| 2007/03/19 | 451,000 | 453,000 | 446,000 | 447,000 | 336 |
| 2007/03/16 | 449,000 | 449,000 | 441,000 | 441,000 | 296 |
| 2007/03/15 | 452,000 | 453,000 | 448,000 | 449,000 | 222 |
| 2007/03/14 | 453,000 | 453,000 | 440,000 | 442,000 | 433 |
| 2007/03/13 | 468,000 | 471,000 | 461,000 | 468,000 | 768 |
| 2007/03/12 | 460,000 | 462,000 | 457,000 | 457,000 | 332 |
| 2007/03/09 | 453,000 | 455,000 | 448,000 | 450,000 | 522 |
| 2007/03/08 | 438,000 | 449,000 | 434,000 | 448,000 | 362 |
| 2007/03/07 | 444,000 | 444,000 | 431,000 | 433,000 | 736 |
| 2007/03/06 | 419,000 | 434,000 | 417,000 | 434,000 | 1,234 |
| 2007/03/05 | 456,000 | 456,000 | 422,000 | 424,000 | 999 |
| 2007/03/02 | 460,000 | 466,000 | 459,000 | 464,000 | 504 |
| 2007/03/01 | 475,000 | 476,000 | 458,000 | 465,000 | 755 |
| 2007/02/28 | 448,000 | 465,000 | 448,000 | 460,000 | 977 |
| 2007/02/27 | 489,000 | 492,000 | 483,000 | 488,000 | 505 |
| 2007/02/26 | 500,000 | 516,000 | 498,000 | 499,000 | 528 |
| 2007/02/23 | 494,000 | 505,000 | 493,000 | 505,000 | 655 |
| 2007/02/22 | 500,000 | 504,000 | 491,000 | 502,000 | 479 |
| 2007/02/21 | 504,000 | 515,000 | 500,000 | 500,000 | 574 |
| 2007/02/20 | 495,000 | 503,000 | 490,000 | 501,000 | 561 |
| 2007/02/19 | 481,000 | 494,000 | 480,000 | 491,000 | 269 |
| 2007/02/16 | 485,000 | 488,000 | 479,000 | 481,000 | 408 |
| 2007/02/15 | 491,000 | 497,000 | 489,000 | 490,000 | 684 |
| 2007/02/14 | 490,000 | 506,000 | 488,000 | 496,000 | 1,793 |
| 2007/02/13 | 466,000 | 482,000 | 461,000 | 478,000 | 653 |
| 2007/02/09 | 470,000 | 472,000 | 459,000 | 471,000 | 795 |
| 2007/02/08 | 469,000 | 490,000 | 464,000 | 480,000 | 1,795 |
| 2007/02/07 | 454,000 | 489,000 | 454,000 | 467,000 | 1,520 |
| 2007/02/06 | 445,000 | 449,000 | 445,000 | 446,000 | 212 |
| 2007/02/05 | 448,000 | 449,000 | 443,000 | 444,000 | 861 |
| 2007/02/02 | 446,000 | 447,000 | 442,000 | 443,000 | 1,939 |
| 2007/02/01 | 446,000 | 446,000 | 441,000 | 441,000 | 704 |
| 2007/01/31 | 450,000 | 450,000 | 441,000 | 447,000 | 881 |
| 2007/01/30 | 454,000 | 454,000 | 440,000 | 445,000 | 2,771 |
| 2007/01/29 | 450,000 | 451,000 | 442,000 | 448,000 | 1,011 |
| 2007/01/26 | 440,000 | 455,000 | 439,000 | 445,000 | 810 |
| 2007/01/25 | 443,000 | 447,000 | 439,000 | 440,000 | 426 |
| 2007/01/24 | 441,000 | 445,000 | 433,000 | 438,000 | 523 |
| 2007/01/23 | 442,000 | 445,000 | 441,000 | 442,000 | 525 |
| 2007/01/22 | 445,000 | 453,000 | 442,000 | 447,000 | 1,291 |
| 2007/01/19 | 425,000 | 441,000 | 424,000 | 435,000 | 1,098 |
| 2007/01/18 | 418,000 | 435,000 | 418,000 | 432,000 | 1,254 |
| 2007/01/17 | 412,000 | 417,000 | 411,000 | 417,000 | 189 |
| 2007/01/16 | 410,000 | 413,000 | 409,000 | 412,000 | 335 |
| 2007/01/15 | 411,000 | 413,000 | 406,000 | 410,000 | 401 |
| 2007/01/12 | 405,000 | 406,000 | 402,000 | 404,000 | 231 |
| 2007/01/11 | 410,000 | 410,000 | 404,000 | 404,000 | 225 |
| 2007/01/10 | 415,000 | 415,000 | 405,000 | 406,000 | 236 |
| 2007/01/09 | 415,000 | 420,000 | 415,000 | 417,000 | 293 |
| 2007/01/05 | 417,000 | 425,000 | 417,000 | 424,000 | 699 |
| 2007/01/04 | 414,000 | 414,000 | 409,000 | 412,000 | 99 |