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 |
|---|---|---|---|---|---|
| 2010/12/30 | 230,700 | 231,300 | 225,000 | 230,700 | 513 |
| 2010/12/29 | 231,200 | 233,400 | 230,800 | 232,200 | 449 |
| 2010/12/28 | 228,300 | 232,600 | 226,600 | 231,500 | 434 |
| 2010/12/27 | 220,000 | 231,400 | 220,000 | 231,400 | 808 |
| 2010/12/24 | 225,800 | 225,800 | 218,300 | 223,000 | 714 |
| 2010/12/22 | 229,000 | 230,500 | 223,000 | 224,700 | 468 |
| 2010/12/21 | 227,000 | 232,000 | 227,000 | 231,000 | 672 |
| 2010/12/20 | 225,100 | 229,200 | 224,500 | 228,900 | 783 |
| 2010/12/17 | 234,500 | 238,600 | 229,200 | 230,800 | 823 |
| 2010/12/16 | 238,000 | 244,000 | 234,200 | 236,800 | 1,128 |
| 2010/12/15 | 232,300 | 242,100 | 228,400 | 242,000 | 1,540 |
| 2010/12/14 | 229,000 | 238,000 | 225,300 | 237,000 | 1,257 |
| 2010/12/13 | 213,100 | 226,800 | 210,000 | 226,600 | 1,252 |
| 2010/12/10 | 213,300 | 215,400 | 210,500 | 213,600 | 633 |
| 2010/12/09 | 217,100 | 217,100 | 209,300 | 210,400 | 569 |
| 2010/12/08 | 215,100 | 222,300 | 214,000 | 218,700 | 828 |
| 2010/12/07 | 213,000 | 219,000 | 211,800 | 219,000 | 1,380 |
| 2010/12/06 | 204,900 | 211,800 | 204,000 | 210,000 | 881 |
| 2010/12/03 | 201,000 | 204,300 | 199,600 | 201,900 | 439 |
| 2010/12/02 | 201,400 | 202,000 | 197,200 | 200,300 | 518 |
| 2010/12/01 | 192,800 | 197,400 | 192,800 | 196,500 | 373 |
| 2010/11/30 | 192,000 | 196,800 | 192,000 | 192,800 | 602 |
| 2010/11/29 | 192,800 | 194,800 | 187,700 | 194,700 | 549 |
| 2010/11/26 | 196,700 | 197,600 | 186,100 | 189,800 | 896 |
| 2010/11/25 | 200,300 | 201,200 | 196,200 | 197,700 | 467 |
| 2010/11/24 | 195,300 | 201,900 | 195,000 | 199,300 | 730 |
| 2010/11/22 | 199,000 | 206,200 | 196,100 | 205,300 | 663 |
| 2010/11/19 | 203,100 | 203,500 | 195,100 | 196,000 | 583 |
| 2010/11/18 | 194,800 | 201,700 | 192,600 | 200,600 | 651 |
| 2010/11/17 | 192,100 | 196,200 | 191,900 | 192,500 | 748 |
| 2010/11/16 | 201,000 | 201,000 | 193,100 | 198,900 | 1,241 |
| 2010/11/15 | 178,000 | 204,000 | 175,800 | 197,000 | 2,236 |
| 2010/11/12 | 180,400 | 182,300 | 175,900 | 177,800 | 821 |
| 2010/11/11 | 189,000 | 189,400 | 181,500 | 182,600 | 469 |
| 2010/11/10 | 190,000 | 194,000 | 187,900 | 189,300 | 704 |
| 2010/11/09 | 181,700 | 188,000 | 180,600 | 187,000 | 760 |
| 2010/11/08 | 174,000 | 178,500 | 171,800 | 178,000 | 459 |
| 2010/11/05 | 170,000 | 174,800 | 169,900 | 171,700 | 405 |
| 2010/11/04 | 165,000 | 169,900 | 165,000 | 167,500 | 218 |
| 2010/11/02 | 172,900 | 172,900 | 163,000 | 164,700 | 424 |
| 2010/11/01 | 171,000 | 174,700 | 169,300 | 170,900 | 396 |
| 2010/10/29 | 168,800 | 174,300 | 168,400 | 173,500 | 394 |
| 2010/10/28 | 171,500 | 174,000 | 169,300 | 169,300 | 409 |
| 2010/10/27 | 171,800 | 173,900 | 168,500 | 172,300 | 363 |
| 2010/10/26 | 169,700 | 171,600 | 168,300 | 168,500 | 327 |
| 2010/10/25 | 176,500 | 176,500 | 168,700 | 169,600 | 668 |
| 2010/10/22 | 174,500 | 177,700 | 174,400 | 176,900 | 590 |
| 2010/10/21 | 169,200 | 174,500 | 166,800 | 173,800 | 594 |
| 2010/10/20 | 169,500 | 170,200 | 166,200 | 169,100 | 478 |
| 2010/10/19 | 176,000 | 177,200 | 170,600 | 171,300 | 853 |
| 2010/10/18 | 178,500 | 181,300 | 173,300 | 178,100 | 1,004 |
| 2010/10/15 | 176,000 | 179,000 | 171,100 | 177,000 | 1,045 |
| 2010/10/14 | 188,500 | 188,500 | 176,300 | 177,700 | 1,824 |
| 2010/10/13 | 202,200 | 203,400 | 183,600 | 184,900 | 1,887 |
| 2010/10/12 | 210,500 | 210,800 | 202,000 | 202,100 | 907 |
| 2010/10/08 | 215,800 | 217,600 | 210,900 | 212,500 | 632 |
| 2010/10/07 | 215,000 | 224,800 | 214,500 | 220,400 | 850 |
| 2010/10/06 | 213,500 | 217,500 | 211,200 | 213,800 | 364 |
| 2010/10/05 | 210,000 | 213,500 | 209,500 | 213,100 | 492 |
| 2010/10/04 | 223,800 | 223,800 | 213,800 | 213,900 | 449 |
| 2010/10/01 | 223,000 | 229,500 | 218,300 | 221,500 | 731 |
| 2010/09/30 | 228,600 | 228,600 | 218,500 | 220,700 | 317 |
| 2010/09/29 | 229,300 | 229,400 | 222,100 | 226,200 | 332 |
| 2010/09/28 | 219,000 | 229,600 | 219,000 | 224,400 | 586 |
| 2010/09/27 | 216,400 | 219,500 | 211,800 | 219,500 | 836 |
| 2010/09/24 | 214,400 | 214,400 | 206,700 | 208,100 | 659 |
| 2010/09/22 | 218,600 | 219,400 | 215,200 | 215,400 | 292 |
| 2010/09/21 | 218,100 | 225,600 | 218,100 | 221,300 | 591 |
| 2010/09/17 | 213,000 | 219,000 | 210,000 | 218,000 | 546 |
| 2010/09/16 | 214,000 | 214,000 | 209,000 | 211,200 | 582 |
| 2010/09/15 | 210,300 | 214,100 | 210,300 | 213,100 | 434 |
| 2010/09/14 | 218,800 | 218,800 | 212,100 | 214,000 | 523 |
| 2010/09/13 | 217,700 | 221,800 | 216,100 | 221,800 | 379 |
| 2010/09/10 | 211,000 | 218,100 | 211,000 | 213,100 | 400 |
| 2010/09/09 | 218,200 | 220,100 | 213,000 | 215,100 | 249 |
| 2010/09/08 | 221,600 | 224,200 | 217,000 | 218,200 | 189 |
| 2010/09/07 | 223,100 | 229,000 | 223,000 | 225,400 | 151 |
| 2010/09/06 | 229,100 | 234,700 | 225,300 | 226,900 | 355 |
| 2010/09/03 | 223,100 | 230,000 | 223,100 | 230,000 | 407 |
| 2010/09/02 | 227,400 | 230,700 | 220,400 | 223,700 | 547 |
| 2010/09/01 | 218,000 | 228,700 | 218,000 | 226,200 | 548 |
| 2010/08/31 | 219,000 | 224,900 | 219,000 | 221,000 | 467 |
| 2010/08/30 | 223,100 | 228,200 | 221,700 | 227,900 | 480 |
| 2010/08/27 | 217,700 | 224,000 | 216,800 | 221,400 | 657 |
| 2010/08/26 | 218,000 | 219,500 | 211,500 | 218,900 | 657 |
| 2010/08/25 | 206,500 | 219,000 | 204,800 | 215,400 | 1,126 |
| 2010/08/24 | 209,600 | 210,900 | 202,400 | 205,500 | 621 |
| 2010/08/23 | 208,900 | 210,300 | 203,000 | 209,600 | 526 |
| 2010/08/20 | 206,000 | 211,600 | 204,300 | 206,300 | 754 |
| 2010/08/19 | 204,100 | 208,500 | 202,000 | 208,100 | 816 |
| 2010/08/18 | 212,900 | 215,700 | 205,200 | 206,800 | 777 |
| 2010/08/17 | 212,800 | 222,800 | 212,200 | 213,600 | 898 |
| 2010/08/16 | 230,000 | 230,000 | 209,600 | 210,900 | 1,274 |
| 2010/08/13 | 233,000 | 249,900 | 233,000 | 235,000 | 646 |
| 2010/08/12 | 235,000 | 239,400 | 231,900 | 235,000 | 386 |
| 2010/08/11 | 246,100 | 249,200 | 238,700 | 240,000 | 480 |
| 2010/08/10 | 254,500 | 258,500 | 250,000 | 250,500 | 558 |
| 2010/08/09 | 248,000 | 254,600 | 241,800 | 254,600 | 651 |
| 2010/08/06 | 239,000 | 249,500 | 238,900 | 247,300 | 642 |
| 2010/08/05 | 237,100 | 243,000 | 236,400 | 240,300 | 602 |
| 2010/08/04 | 240,500 | 243,300 | 234,700 | 235,100 | 539 |
| 2010/08/03 | 245,900 | 246,000 | 240,500 | 244,100 | 669 |
| 2010/08/02 | 237,500 | 247,000 | 237,000 | 241,100 | 567 |
| 2010/07/30 | 241,800 | 241,800 | 236,600 | 238,900 | 536 |
| 2010/07/29 | 245,600 | 246,000 | 235,300 | 244,100 | 389 |
| 2010/07/28 | 252,100 | 252,500 | 248,500 | 250,000 | 353 |
| 2010/07/27 | 252,100 | 254,400 | 246,000 | 247,300 | 535 |
| 2010/07/26 | 251,500 | 256,400 | 250,600 | 252,300 | 660 |
| 2010/07/23 | 258,500 | 259,000 | 250,400 | 250,900 | 811 |
| 2010/07/22 | 237,800 | 247,900 | 235,000 | 245,100 | 942 |
| 2010/07/21 | 242,100 | 246,900 | 237,000 | 239,100 | 857 |
| 2010/07/20 | 248,000 | 250,000 | 241,000 | 245,900 | 980 |
| 2010/07/16 | 250,200 | 252,000 | 246,000 | 248,900 | 691 |
| 2010/07/15 | 257,000 | 257,900 | 251,000 | 252,000 | 1,111 |
| 2010/07/14 | 266,300 | 272,700 | 257,000 | 261,900 | 1,502 |
| 2010/07/13 | 271,500 | 279,900 | 262,800 | 264,100 | 1,011 |
| 2010/07/12 | 275,000 | 283,500 | 271,100 | 274,000 | 892 |
| 2010/07/09 | 270,000 | 278,300 | 269,900 | 270,000 | 974 |
| 2010/07/08 | 287,900 | 287,900 | 268,200 | 270,400 | 1,203 |
| 2010/07/07 | 286,300 | 286,300 | 274,900 | 276,300 | 738 |
| 2010/07/06 | 286,800 | 292,000 | 284,000 | 286,300 | 650 |
| 2010/07/05 | 280,900 | 291,000 | 278,000 | 285,300 | 1,126 |
| 2010/07/02 | 276,900 | 285,000 | 271,100 | 280,900 | 1,353 |
| 2010/07/01 | 268,100 | 282,000 | 257,800 | 277,200 | 1,526 |
| 2010/06/30 | 249,000 | 264,000 | 242,700 | 263,100 | 710 |
| 2010/06/29 | 258,000 | 263,000 | 251,500 | 253,400 | 502 |
| 2010/06/28 | 265,100 | 265,700 | 250,300 | 250,500 | 378 |
| 2010/06/25 | 273,200 | 273,200 | 264,000 | 265,000 | 349 |
| 2010/06/24 | 269,400 | 275,000 | 265,000 | 269,900 | 355 |
| 2010/06/23 | 271,900 | 272,000 | 261,000 | 270,000 | 620 |
| 2010/06/22 | 270,200 | 288,900 | 270,200 | 276,900 | 1,506 |
| 2010/06/21 | 255,400 | 274,000 | 255,400 | 273,300 | 1,025 |
| 2010/06/18 | 257,500 | 260,000 | 251,800 | 256,900 | 548 |
| 2010/06/17 | 265,000 | 265,000 | 250,700 | 252,500 | 840 |
| 2010/06/16 | 266,500 | 266,800 | 261,600 | 263,500 | 378 |
| 2010/06/15 | 269,000 | 269,000 | 261,500 | 261,500 | 404 |
| 2010/06/14 | 265,700 | 269,700 | 261,100 | 266,700 | 493 |
| 2010/06/11 | 272,200 | 275,000 | 258,000 | 260,700 | 1,098 |
| 2010/06/10 | 271,800 | 271,800 | 253,100 | 267,200 | 2,650 |
| 2010/06/09 | 246,600 | 267,000 | 245,200 | 261,800 | 2,527 |
| 2010/06/08 | 239,800 | 249,300 | 233,300 | 246,600 | 827 |
| 2010/06/07 | 240,100 | 240,500 | 231,200 | 235,400 | 464 |
| 2010/06/04 | 243,000 | 244,900 | 236,200 | 238,400 | 477 |
| 2010/06/03 | 240,600 | 243,800 | 232,200 | 239,000 | 1,214 |
| 2010/06/02 | 235,000 | 249,800 | 226,500 | 240,600 | 4,179 |
| 2010/06/01 | 204,200 | 207,900 | 198,700 | 200,500 | 1,014 |
| 2010/05/31 | 211,400 | 212,700 | 206,400 | 209,200 | 592 |
| 2010/05/28 | 210,900 | 217,600 | 203,900 | 206,400 | 637 |
| 2010/05/27 | 201,400 | 208,400 | 197,300 | 208,100 | 507 |
| 2010/05/26 | 207,800 | 207,800 | 194,100 | 197,400 | 1,029 |
| 2010/05/25 | 233,000 | 235,000 | 198,500 | 198,900 | 1,476 |
| 2010/05/24 | 233,500 | 237,300 | 226,200 | 229,100 | 986 |
| 2010/05/21 | 216,800 | 221,000 | 213,200 | 218,500 | 431 |
| 2010/05/20 | 221,400 | 236,000 | 221,300 | 221,800 | 267 |
| 2010/05/19 | 221,000 | 235,200 | 218,300 | 226,400 | 1,180 |
| 2010/05/18 | 234,000 | 235,700 | 211,400 | 211,500 | 786 |
| 2010/05/17 | 240,000 | 242,200 | 223,800 | 225,800 | 999 |
| 2010/05/14 | 209,400 | 259,300 | 209,400 | 245,000 | 2,978 |
| 2010/05/13 | 218,900 | 218,900 | 205,100 | 209,300 | 568 |
| 2010/05/12 | 221,000 | 225,600 | 212,000 | 214,000 | 225 |
| 2010/05/11 | 230,000 | 234,600 | 220,000 | 221,000 | 243 |
| 2010/05/10 | 222,300 | 230,000 | 222,300 | 226,800 | 271 |
| 2010/05/07 | 221,600 | 230,000 | 221,000 | 226,100 | 496 |
| 2010/05/06 | 229,100 | 241,300 | 225,100 | 237,400 | 805 |
| 2010/04/30 | 242,900 | 243,800 | 230,400 | 234,000 | 392 |
| 2010/04/28 | 237,900 | 240,000 | 235,100 | 239,400 | 330 |
| 2010/04/27 | 239,300 | 243,900 | 235,100 | 242,900 | 372 |
| 2010/04/26 | 231,600 | 244,000 | 231,600 | 243,900 | 882 |
| 2010/04/23 | 228,800 | 231,000 | 225,400 | 231,000 | 338 |
| 2010/04/22 | 223,800 | 228,100 | 219,900 | 227,900 | 481 |
| 2010/04/21 | 221,900 | 223,800 | 218,500 | 222,700 | 246 |
| 2010/04/20 | 220,800 | 221,000 | 215,600 | 217,500 | 295 |
| 2010/04/19 | 214,200 | 219,300 | 210,000 | 218,800 | 309 |
| 2010/04/16 | 223,000 | 223,000 | 216,300 | 216,600 | 258 |
| 2010/04/15 | 225,200 | 225,300 | 217,200 | 223,000 | 564 |
| 2010/04/14 | 228,500 | 230,100 | 225,000 | 225,100 | 430 |
| 2010/04/13 | 231,400 | 231,400 | 222,000 | 228,500 | 942 |
| 2010/04/12 | 230,000 | 230,000 | 212,000 | 223,700 | 1,285 |
| 2010/04/09 | 200,000 | 202,600 | 198,000 | 202,000 | 213 |
| 2010/04/08 | 201,000 | 202,900 | 200,600 | 200,700 | 178 |
| 2010/04/07 | 204,500 | 204,500 | 199,100 | 201,500 | 175 |
| 2010/04/06 | 200,500 | 201,900 | 198,500 | 200,700 | 789 |
| 2010/04/05 | 205,000 | 205,000 | 196,000 | 198,200 | 691 |
| 2010/04/02 | 199,700 | 199,700 | 195,700 | 197,600 | 720 |
| 2010/04/01 | 206,000 | 206,000 | 196,500 | 199,600 | 830 |
| 2010/03/31 | 209,000 | 213,300 | 206,700 | 206,800 | 350 |
| 2010/03/30 | 210,000 | 214,600 | 205,200 | 214,000 | 640 |
| 2010/03/29 | 196,900 | 207,900 | 196,900 | 206,600 | 482 |
| 2010/03/26 | 205,000 | 207,800 | 198,200 | 202,900 | 541 |
| 2010/03/25 | 219,000 | 219,500 | 205,100 | 208,000 | 547 |
| 2010/03/24 | 214,000 | 216,900 | 209,200 | 216,000 | 543 |
| 2010/03/23 | 204,500 | 213,500 | 204,500 | 211,300 | 396 |
| 2010/03/19 | 208,400 | 210,500 | 208,000 | 209,500 | 465 |
| 2010/03/18 | 205,000 | 208,900 | 203,200 | 208,500 | 227 |
| 2010/03/17 | 209,000 | 209,000 | 204,900 | 208,200 | 247 |
| 2010/03/16 | 209,700 | 209,700 | 205,000 | 206,500 | 421 |
| 2010/03/15 | 207,300 | 210,000 | 207,000 | 209,600 | 349 |
| 2010/03/12 | 204,000 | 207,800 | 203,000 | 207,200 | 549 |
| 2010/03/11 | 195,000 | 202,600 | 194,000 | 201,000 | 459 |
| 2010/03/10 | 192,500 | 199,600 | 190,300 | 198,500 | 426 |
| 2010/03/09 | 190,100 | 191,900 | 188,000 | 190,200 | 320 |
| 2010/03/08 | 194,000 | 194,000 | 192,100 | 192,600 | 220 |
| 2010/03/05 | 186,000 | 190,800 | 186,000 | 190,000 | 375 |
| 2010/03/04 | 185,000 | 187,000 | 185,000 | 185,500 | 268 |
| 2010/03/03 | 182,800 | 187,700 | 181,100 | 186,600 | 304 |
| 2010/03/02 | 176,700 | 183,000 | 174,300 | 182,800 | 648 |
| 2010/03/01 | 172,000 | 174,900 | 171,000 | 174,100 | 378 |
| 2010/02/26 | 172,800 | 177,500 | 172,800 | 176,000 | 339 |
| 2010/02/25 | 177,900 | 177,900 | 175,000 | 176,800 | 228 |
| 2010/02/24 | 176,600 | 176,600 | 172,000 | 175,100 | 227 |
| 2010/02/23 | 177,700 | 177,800 | 174,500 | 176,900 | 254 |
| 2010/02/22 | 172,400 | 174,800 | 170,600 | 174,300 | 398 |
| 2010/02/19 | 170,600 | 171,500 | 170,200 | 170,600 | 296 |
| 2010/02/18 | 166,200 | 171,000 | 166,200 | 170,200 | 294 |
| 2010/02/17 | 166,500 | 168,000 | 165,700 | 167,200 | 248 |
| 2010/02/16 | 165,600 | 167,500 | 165,600 | 166,500 | 387 |
| 2010/02/15 | 163,800 | 166,400 | 160,500 | 165,500 | 190 |
| 2010/02/12 | 162,900 | 163,900 | 160,100 | 163,900 | 273 |
| 2010/02/10 | 155,300 | 159,000 | 155,300 | 158,700 | 276 |
| 2010/02/09 | 153,000 | 157,700 | 151,700 | 155,200 | 306 |
| 2010/02/08 | 151,600 | 161,100 | 151,300 | 154,300 | 331 |
| 2010/02/05 | 151,500 | 156,200 | 151,500 | 154,600 | 245 |
| 2010/02/04 | 152,200 | 156,800 | 151,300 | 154,800 | 251 |
| 2010/02/03 | 154,800 | 155,900 | 153,000 | 155,600 | 199 |
| 2010/02/02 | 154,000 | 154,600 | 150,800 | 152,500 | 329 |
| 2010/02/01 | 156,400 | 156,400 | 150,700 | 151,100 | 348 |
| 2010/01/29 | 158,200 | 162,000 | 158,000 | 158,000 | 196 |
| 2010/01/28 | 157,400 | 162,900 | 157,400 | 160,800 | 237 |
| 2010/01/27 | 158,100 | 162,600 | 157,300 | 157,300 | 245 |
| 2010/01/26 | 162,900 | 164,200 | 159,200 | 159,300 | 390 |
| 2010/01/25 | 164,000 | 165,000 | 160,100 | 160,500 | 453 |
| 2010/01/22 | 164,100 | 166,500 | 161,300 | 166,400 | 404 |
| 2010/01/21 | 161,100 | 166,500 | 161,000 | 164,100 | 277 |
| 2010/01/20 | 165,900 | 168,300 | 163,800 | 164,900 | 370 |
| 2010/01/19 | 169,100 | 169,800 | 164,200 | 166,100 | 578 |
| 2010/01/18 | 163,500 | 171,200 | 163,000 | 168,800 | 733 |
| 2010/01/15 | 163,600 | 164,700 | 162,000 | 163,000 | 535 |
| 2010/01/14 | 164,200 | 164,200 | 161,700 | 162,700 | 333 |
| 2010/01/13 | 161,300 | 163,700 | 160,400 | 161,700 | 344 |
| 2010/01/12 | 162,000 | 162,900 | 160,300 | 161,300 | 382 |
| 2010/01/08 | 161,000 | 163,400 | 159,000 | 159,300 | 835 |
| 2010/01/07 | 166,000 | 166,000 | 161,400 | 162,300 | 744 |
| 2010/01/06 | 165,600 | 168,900 | 164,000 | 164,700 | 418 |
| 2010/01/05 | 171,000 | 171,000 | 164,000 | 164,300 | 644 |
| 2010/01/04 | 168,100 | 170,900 | 168,100 | 169,100 | 179 |