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 |
|---|---|---|---|---|---|
| 2009/12/30 | 172,100 | 172,200 | 166,800 | 166,800 | 544 |
| 2009/12/29 | 171,300 | 173,800 | 171,000 | 172,200 | 287 |
| 2009/12/28 | 172,000 | 173,900 | 170,500 | 171,000 | 211 |
| 2009/12/25 | 176,000 | 176,800 | 171,300 | 172,700 | 396 |
| 2009/12/24 | 176,200 | 179,100 | 168,400 | 168,800 | 1,266 |
| 2009/12/22 | 177,000 | 180,000 | 176,100 | 177,400 | 386 |
| 2009/12/21 | 180,000 | 181,000 | 175,000 | 176,100 | 380 |
| 2009/12/18 | 176,800 | 184,000 | 176,800 | 181,900 | 412 |
| 2009/12/17 | 177,200 | 179,000 | 175,300 | 176,700 | 359 |
| 2009/12/16 | 175,000 | 178,000 | 174,700 | 177,100 | 420 |
| 2009/12/15 | 171,800 | 172,600 | 165,500 | 172,400 | 842 |
| 2009/12/14 | 174,200 | 174,200 | 168,700 | 171,700 | 413 |
| 2009/12/11 | 181,900 | 181,900 | 171,200 | 176,000 | 577 |
| 2009/12/10 | 183,300 | 187,700 | 175,000 | 178,000 | 368 |
| 2009/12/09 | 188,600 | 189,000 | 183,500 | 186,300 | 173 |
| 2009/12/08 | 190,000 | 194,300 | 185,600 | 185,600 | 261 |
| 2009/12/07 | 197,000 | 197,000 | 188,800 | 190,500 | 188 |
| 2009/12/04 | 189,000 | 193,000 | 188,300 | 192,200 | 209 |
| 2009/12/03 | 184,000 | 192,400 | 183,100 | 191,000 | 358 |
| 2009/12/02 | 188,500 | 188,500 | 182,200 | 183,500 | 277 |
| 2009/12/01 | 177,300 | 188,000 | 174,300 | 188,000 | 672 |
| 2009/11/30 | 165,800 | 174,800 | 164,900 | 174,300 | 713 |
| 2009/11/27 | 171,000 | 172,000 | 162,600 | 166,800 | 609 |
| 2009/11/26 | 174,100 | 179,600 | 172,500 | 177,000 | 507 |
| 2009/11/25 | 180,000 | 180,000 | 173,400 | 173,400 | 417 |
| 2009/11/24 | 185,100 | 188,300 | 176,400 | 179,100 | 902 |
| 2009/11/20 | 174,700 | 192,100 | 173,000 | 187,000 | 827 |
| 2009/11/19 | 176,500 | 179,700 | 173,500 | 174,600 | 863 |
| 2009/11/18 | 185,000 | 187,700 | 173,000 | 173,500 | 1,930 |
| 2009/11/17 | 195,000 | 196,000 | 175,000 | 177,300 | 1,236 |
| 2009/11/16 | 202,400 | 207,900 | 190,000 | 192,000 | 915 |
| 2009/11/13 | 203,000 | 213,000 | 200,500 | 209,800 | 462 |
| 2009/11/12 | 209,500 | 209,500 | 199,000 | 201,300 | 378 |
| 2009/11/11 | 208,700 | 212,900 | 205,000 | 209,600 | 384 |
| 2009/11/10 | 208,500 | 209,900 | 205,200 | 208,900 | 443 |
| 2009/11/09 | 204,800 | 206,500 | 201,500 | 204,500 | 273 |
| 2009/11/06 | 207,400 | 208,000 | 201,600 | 204,500 | 350 |
| 2009/11/05 | 201,500 | 205,300 | 199,100 | 203,400 | 449 |
| 2009/11/04 | 206,100 | 206,600 | 199,400 | 202,300 | 663 |
| 2009/11/02 | 205,000 | 205,000 | 201,100 | 204,800 | 203 |
| 2009/10/30 | 210,000 | 210,000 | 204,000 | 206,800 | 427 |
| 2009/10/29 | 200,800 | 208,800 | 199,000 | 208,400 | 440 |
| 2009/10/28 | 209,900 | 209,900 | 200,800 | 202,700 | 310 |
| 2009/10/27 | 207,000 | 212,000 | 200,100 | 202,800 | 863 |
| 2009/10/26 | 212,400 | 213,500 | 206,000 | 208,800 | 322 |
| 2009/10/23 | 211,000 | 212,900 | 206,000 | 208,400 | 518 |
| 2009/10/22 | 215,000 | 215,000 | 208,000 | 211,000 | 471 |
| 2009/10/21 | 221,500 | 223,300 | 214,300 | 217,300 | 590 |
| 2009/10/20 | 225,100 | 227,600 | 222,000 | 225,100 | 369 |
| 2009/10/19 | 226,400 | 233,900 | 223,400 | 227,600 | 766 |
| 2009/10/16 | 227,000 | 231,000 | 218,000 | 221,000 | 1,019 |
| 2009/10/15 | 215,600 | 232,000 | 215,600 | 231,000 | 1,197 |
| 2009/10/14 | 220,000 | 221,800 | 212,600 | 214,900 | 611 |
| 2009/10/13 | 225,000 | 225,400 | 212,000 | 217,800 | 394 |
| 2009/10/09 | 208,900 | 218,100 | 207,000 | 218,000 | 495 |
| 2009/10/08 | 210,500 | 212,400 | 203,100 | 204,900 | 278 |
| 2009/10/07 | 203,000 | 212,000 | 203,000 | 210,400 | 822 |
| 2009/10/06 | 200,900 | 201,600 | 196,800 | 200,800 | 425 |
| 2009/10/05 | 194,900 | 198,400 | 190,800 | 196,000 | 506 |
| 2009/10/02 | 200,000 | 200,000 | 182,300 | 191,900 | 457 |
| 2009/10/01 | 213,100 | 213,100 | 200,900 | 201,400 | 665 |
| 2009/09/30 | 203,100 | 209,900 | 200,000 | 209,100 | 463 |
| 2009/09/29 | 215,100 | 215,100 | 209,000 | 211,100 | 734 |
| 2009/09/28 | 215,000 | 216,000 | 207,600 | 211,100 | 552 |
| 2009/09/25 | 230,400 | 230,400 | 221,200 | 222,200 | 355 |
| 2009/09/24 | 230,500 | 232,400 | 223,300 | 231,000 | 574 |
| 2009/09/18 | 225,900 | 233,000 | 217,000 | 232,500 | 564 |
| 2009/09/17 | 226,000 | 232,200 | 223,100 | 229,000 | 785 |
| 2009/09/16 | 221,900 | 234,000 | 221,900 | 226,000 | 1,515 |
| 2009/09/15 | 211,200 | 215,000 | 204,600 | 212,800 | 677 |
| 2009/09/14 | 215,000 | 215,500 | 207,100 | 211,100 | 287 |
| 2009/09/11 | 211,400 | 215,500 | 210,000 | 213,500 | 479 |
| 2009/09/10 | 213,000 | 214,600 | 209,500 | 211,000 | 428 |
| 2009/09/09 | 219,000 | 219,100 | 210,000 | 211,900 | 912 |
| 2009/09/08 | 220,200 | 222,900 | 217,000 | 219,100 | 401 |
| 2009/09/07 | 216,300 | 223,400 | 216,000 | 216,200 | 351 |
| 2009/09/04 | 216,000 | 223,500 | 216,000 | 220,300 | 459 |
| 2009/09/03 | 226,000 | 226,800 | 218,000 | 218,000 | 390 |
| 2009/09/02 | 220,900 | 228,000 | 215,300 | 226,000 | 940 |
| 2009/09/01 | 226,600 | 229,900 | 222,800 | 224,600 | 769 |
| 2009/08/31 | 234,100 | 239,400 | 220,100 | 222,600 | 965 |
| 2009/08/28 | 224,600 | 246,400 | 224,600 | 238,100 | 1,217 |
| 2009/08/27 | 231,400 | 233,000 | 220,200 | 224,500 | 1,237 |
| 2009/08/26 | 207,300 | 241,700 | 206,900 | 235,300 | 2,602 |
| 2009/08/25 | 209,500 | 209,500 | 201,600 | 203,300 | 185 |
| 2009/08/24 | 201,200 | 209,000 | 201,200 | 205,500 | 217 |
| 2009/08/21 | 207,900 | 208,000 | 197,000 | 200,100 | 396 |
| 2009/08/20 | 204,700 | 206,400 | 198,400 | 205,000 | 519 |
| 2009/08/19 | 206,800 | 209,100 | 204,400 | 205,000 | 393 |
| 2009/08/18 | 204,800 | 210,800 | 202,900 | 210,000 | 331 |
| 2009/08/17 | 213,600 | 213,700 | 208,500 | 210,800 | 413 |
| 2009/08/14 | 211,500 | 217,000 | 205,500 | 216,000 | 449 |
| 2009/08/13 | 216,900 | 217,000 | 209,800 | 212,600 | 540 |
| 2009/08/12 | 193,000 | 217,000 | 192,000 | 214,700 | 1,804 |
| 2009/08/11 | 200,000 | 202,300 | 192,000 | 193,300 | 820 |
| 2009/08/10 | 193,100 | 197,600 | 192,000 | 197,600 | 650 |
| 2009/08/07 | 200,300 | 201,500 | 192,000 | 192,400 | 873 |
| 2009/08/06 | 201,100 | 201,100 | 197,500 | 199,700 | 667 |
| 2009/08/05 | 203,400 | 204,000 | 195,200 | 198,100 | 592 |
| 2009/08/04 | 212,000 | 212,300 | 202,300 | 203,700 | 370 |
| 2009/08/03 | 208,900 | 208,900 | 201,100 | 204,200 | 803 |
| 2009/07/31 | 221,500 | 221,500 | 208,300 | 209,800 | 482 |
| 2009/07/30 | 221,400 | 221,500 | 214,500 | 218,000 | 536 |
| 2009/07/29 | 216,800 | 220,800 | 205,100 | 214,500 | 1,187 |
| 2009/07/28 | 199,800 | 221,400 | 199,700 | 220,800 | 1,855 |
| 2009/07/27 | 197,500 | 199,000 | 196,000 | 197,500 | 373 |
| 2009/07/24 | 201,000 | 201,000 | 194,500 | 197,100 | 669 |
| 2009/07/23 | 202,900 | 202,900 | 193,200 | 193,200 | 440 |
| 2009/07/22 | 190,600 | 205,000 | 186,700 | 200,900 | 940 |
| 2009/07/21 | 195,000 | 197,500 | 190,000 | 191,000 | 619 |
| 2009/07/17 | 180,300 | 203,600 | 176,000 | 194,000 | 1,119 |
| 2009/07/16 | 181,000 | 186,900 | 175,000 | 180,300 | 483 |
| 2009/07/15 | 168,100 | 173,000 | 165,400 | 166,000 | 448 |
| 2009/07/14 | 166,900 | 179,000 | 160,300 | 169,000 | 627 |
| 2009/07/13 | 193,100 | 195,000 | 166,100 | 169,900 | 956 |
| 2009/07/10 | 181,000 | 206,000 | 180,000 | 195,900 | 1,710 |
| 2009/07/09 | 160,000 | 178,000 | 159,900 | 177,000 | 1,211 |
| 2009/07/08 | 149,000 | 165,000 | 145,000 | 163,900 | 1,828 |
| 2009/07/07 | 144,900 | 148,600 | 144,500 | 147,600 | 418 |
| 2009/07/06 | 143,300 | 144,100 | 140,500 | 141,600 | 268 |
| 2009/07/03 | 138,700 | 141,000 | 137,800 | 140,800 | 555 |
| 2009/07/02 | 146,500 | 147,800 | 142,100 | 142,700 | 678 |
| 2009/07/01 | 149,700 | 149,700 | 144,000 | 145,600 | 697 |
| 2009/06/30 | 150,900 | 153,400 | 148,200 | 150,400 | 466 |
| 2009/06/29 | 152,700 | 154,500 | 150,100 | 150,900 | 309 |
| 2009/06/26 | 152,500 | 155,000 | 151,400 | 153,100 | 156 |
| 2009/06/25 | 155,900 | 155,900 | 151,800 | 154,300 | 465 |
| 2009/06/24 | 149,900 | 149,900 | 146,500 | 148,000 | 339 |
| 2009/06/23 | 144,000 | 148,900 | 144,000 | 145,500 | 422 |
| 2009/06/22 | 148,000 | 148,000 | 144,000 | 146,000 | 227 |
| 2009/06/19 | 146,300 | 147,000 | 143,900 | 143,900 | 249 |
| 2009/06/18 | 147,400 | 149,900 | 143,000 | 147,300 | 274 |
| 2009/06/17 | 148,400 | 150,800 | 146,700 | 150,000 | 292 |
| 2009/06/16 | 153,300 | 153,300 | 148,100 | 148,600 | 259 |
| 2009/06/15 | 149,400 | 154,200 | 148,500 | 153,800 | 321 |
| 2009/06/12 | 148,000 | 149,800 | 147,300 | 149,400 | 412 |
| 2009/06/11 | 151,700 | 151,700 | 147,100 | 150,300 | 290 |
| 2009/06/10 | 147,800 | 151,500 | 146,700 | 149,700 | 465 |
| 2009/06/09 | 150,000 | 151,000 | 146,500 | 147,500 | 334 |
| 2009/06/08 | 151,500 | 153,300 | 150,100 | 150,500 | 366 |
| 2009/06/05 | 156,900 | 156,900 | 151,300 | 152,200 | 440 |
| 2009/06/04 | 158,900 | 159,800 | 154,600 | 154,900 | 675 |
| 2009/06/03 | 155,600 | 157,800 | 153,000 | 156,800 | 248 |
| 2009/06/02 | 158,900 | 158,900 | 151,600 | 152,600 | 328 |
| 2009/06/01 | 155,200 | 156,900 | 150,800 | 153,500 | 268 |
| 2009/05/29 | 152,800 | 154,600 | 149,500 | 154,600 | 361 |
| 2009/05/28 | 150,000 | 153,700 | 149,500 | 152,100 | 766 |
| 2009/05/27 | 160,100 | 161,400 | 157,100 | 158,900 | 263 |
| 2009/05/26 | 160,000 | 162,800 | 159,400 | 160,400 | 159 |
| 2009/05/25 | 163,000 | 165,000 | 160,000 | 161,100 | 465 |
| 2009/05/22 | 160,200 | 162,000 | 159,100 | 161,800 | 149 |
| 2009/05/21 | 164,100 | 165,000 | 160,000 | 162,900 | 144 |
| 2009/05/20 | 160,900 | 168,000 | 160,200 | 163,500 | 304 |
| 2009/05/19 | 157,100 | 164,200 | 157,000 | 163,900 | 789 |
| 2009/05/18 | 159,000 | 162,000 | 154,900 | 155,600 | 462 |
| 2009/05/15 | 158,000 | 158,000 | 151,100 | 153,000 | 391 |
| 2009/05/14 | 156,000 | 160,000 | 149,000 | 150,700 | 765 |
| 2009/05/13 | 151,300 | 169,000 | 151,300 | 168,000 | 804 |
| 2009/05/12 | 149,000 | 149,800 | 148,000 | 149,000 | 257 |
| 2009/05/11 | 150,000 | 151,100 | 146,200 | 148,900 | 337 |
| 2009/05/08 | 149,800 | 150,700 | 136,600 | 145,800 | 579 |
| 2009/05/07 | 143,000 | 152,700 | 143,000 | 147,900 | 349 |
| 2009/05/01 | 140,400 | 142,800 | 136,100 | 141,000 | 288 |
| 2009/04/30 | 128,000 | 141,900 | 128,000 | 138,400 | 409 |
| 2009/04/28 | 132,000 | 133,800 | 128,000 | 128,500 | 438 |
| 2009/04/27 | 134,800 | 134,800 | 130,800 | 133,000 | 327 |
| 2009/04/24 | 130,000 | 130,000 | 125,000 | 128,800 | 387 |
| 2009/04/23 | 125,300 | 129,700 | 124,000 | 128,000 | 299 |
| 2009/04/22 | 130,700 | 130,700 | 123,000 | 125,800 | 455 |
| 2009/04/21 | 135,400 | 135,400 | 125,700 | 128,700 | 554 |
| 2009/04/20 | 133,000 | 136,300 | 128,600 | 136,000 | 582 |
| 2009/04/17 | 120,000 | 134,800 | 120,000 | 131,000 | 821 |
| 2009/04/16 | 111,400 | 123,900 | 111,400 | 121,900 | 590 |
| 2009/04/15 | 108,200 | 118,000 | 105,600 | 111,200 | 612 |
| 2009/04/14 | 121,000 | 121,000 | 114,000 | 114,200 | 388 |
| 2009/04/13 | 102,200 | 120,200 | 101,100 | 120,200 | 932 |
| 2009/04/10 | 104,400 | 104,500 | 100,000 | 100,200 | 271 |
| 2009/04/09 | 100,100 | 103,000 | 99,500 | 101,700 | 325 |
| 2009/04/08 | 102,500 | 104,500 | 100,000 | 101,000 | 221 |
| 2009/04/07 | 113,000 | 113,000 | 106,500 | 106,500 | 278 |
| 2009/04/06 | 117,300 | 117,900 | 110,000 | 114,300 | 263 |
| 2009/04/03 | 114,500 | 116,500 | 114,100 | 116,500 | 351 |
| 2009/04/02 | 109,900 | 116,700 | 108,800 | 114,500 | 448 |
| 2009/04/01 | 102,700 | 106,800 | 99,600 | 106,700 | 670 |
| 2009/03/31 | 103,200 | 105,900 | 103,200 | 104,800 | 195 |
| 2009/03/30 | 104,600 | 107,800 | 101,200 | 107,000 | 322 |
| 2009/03/27 | 96,000 | 105,000 | 94,400 | 105,000 | 769 |
| 2009/03/26 | 92,900 | 95,000 | 88,600 | 95,000 | 152 |
| 2009/03/25 | 95,500 | 95,500 | 92,300 | 93,000 | 278 |
| 2009/03/24 | 92,500 | 93,500 | 90,700 | 92,500 | 188 |
| 2009/03/23 | 87,400 | 91,500 | 86,100 | 91,500 | 269 |
| 2009/03/19 | 92,100 | 93,100 | 86,300 | 86,400 | 167 |
| 2009/03/18 | 96,000 | 96,000 | 90,100 | 90,200 | 297 |
| 2009/03/17 | 95,100 | 95,100 | 92,100 | 95,000 | 221 |
| 2009/03/16 | 92,900 | 94,000 | 92,300 | 93,100 | 365 |
| 2009/03/13 | 85,000 | 90,000 | 85,000 | 88,600 | 579 |
| 2009/03/12 | 82,200 | 83,000 | 79,800 | 83,000 | 231 |
| 2009/03/11 | 82,200 | 82,300 | 81,200 | 81,200 | 166 |
| 2009/03/10 | 79,500 | 79,900 | 77,900 | 79,200 | 196 |
| 2009/03/09 | 81,600 | 82,600 | 79,500 | 79,700 | 155 |
| 2009/03/06 | 83,100 | 84,500 | 80,600 | 80,700 | 371 |
| 2009/03/05 | 88,000 | 89,900 | 87,500 | 87,700 | 439 |
| 2009/03/04 | 79,200 | 86,900 | 79,000 | 84,000 | 760 |
| 2009/03/03 | 80,500 | 80,500 | 78,800 | 79,200 | 331 |
| 2009/03/02 | 81,000 | 81,000 | 79,000 | 80,900 | 325 |
| 2009/02/27 | 82,500 | 83,000 | 80,700 | 81,000 | 416 |
| 2009/02/26 | 85,500 | 85,500 | 81,800 | 82,400 | 449 |
| 2009/02/25 | 86,000 | 87,200 | 84,800 | 86,400 | 257 |
| 2009/02/24 | 83,000 | 83,000 | 81,000 | 83,000 | 252 |
| 2009/02/23 | 86,000 | 86,100 | 79,000 | 83,900 | 369 |
| 2009/02/20 | 87,600 | 87,600 | 85,600 | 86,000 | 252 |
| 2009/02/19 | 85,200 | 88,300 | 84,700 | 85,600 | 334 |
| 2009/02/18 | 83,900 | 85,900 | 83,400 | 85,200 | 483 |
| 2009/02/17 | 85,500 | 86,200 | 84,200 | 84,800 | 211 |
| 2009/02/16 | 89,600 | 89,600 | 85,600 | 87,200 | 357 |
| 2009/02/13 | 89,700 | 89,700 | 85,700 | 89,600 | 257 |
| 2009/02/12 | 92,800 | 92,800 | 87,500 | 89,800 | 113 |
| 2009/02/10 | 86,800 | 93,900 | 86,800 | 90,900 | 547 |
| 2009/02/09 | 89,000 | 92,000 | 87,500 | 87,500 | 163 |
| 2009/02/06 | 95,900 | 95,900 | 89,800 | 90,300 | 319 |
| 2009/02/05 | 95,000 | 96,000 | 92,400 | 92,400 | 248 |
| 2009/02/04 | 95,400 | 99,000 | 95,400 | 97,000 | 185 |
| 2009/02/03 | 98,800 | 100,900 | 95,700 | 97,400 | 423 |
| 2009/02/02 | 96,600 | 97,600 | 90,600 | 92,900 | 327 |
| 2009/01/30 | 97,400 | 99,300 | 96,900 | 98,100 | 723 |
| 2009/01/29 | 100,700 | 104,600 | 99,000 | 100,400 | 730 |
| 2009/01/28 | 97,700 | 104,000 | 97,500 | 100,500 | 1,105 |
| 2009/01/27 | 89,900 | 96,700 | 89,700 | 96,700 | 1,566 |
| 2009/01/26 | 85,600 | 88,500 | 85,000 | 86,700 | 1,001 |
| 2009/01/23 | 85,200 | 87,000 | 84,300 | 85,600 | 750 |
| 2009/01/22 | 82,000 | 85,900 | 80,600 | 85,000 | 649 |
| 2009/01/21 | 80,000 | 82,400 | 79,000 | 79,200 | 796 |
| 2009/01/20 | 85,400 | 86,400 | 81,500 | 82,000 | 509 |
| 2009/01/19 | 87,700 | 88,300 | 85,600 | 86,400 | 628 |
| 2009/01/16 | 86,000 | 88,800 | 85,600 | 86,900 | 675 |
| 2009/01/15 | 86,200 | 88,000 | 85,000 | 85,100 | 905 |
| 2009/01/14 | 87,100 | 87,200 | 85,300 | 86,300 | 912 |
| 2009/01/13 | 93,500 | 93,600 | 87,700 | 88,600 | 675 |
| 2009/01/09 | 97,800 | 99,700 | 96,100 | 96,300 | 549 |
| 2009/01/08 | 100,300 | 101,900 | 98,800 | 99,200 | 468 |
| 2009/01/07 | 102,900 | 104,000 | 100,300 | 100,500 | 634 |
| 2009/01/06 | 103,000 | 104,000 | 101,500 | 102,900 | 460 |
| 2009/01/05 | 103,900 | 105,100 | 100,000 | 102,700 | 149 |