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 |
|---|---|---|---|---|---|
| 2011/12/30 | 275,500 | 279,700 | 275,000 | 276,000 | 177 |
| 2011/12/29 | 270,600 | 275,900 | 270,600 | 275,500 | 253 |
| 2011/12/28 | 273,100 | 278,100 | 273,100 | 275,500 | 255 |
| 2011/12/27 | 271,900 | 276,900 | 268,600 | 276,100 | 227 |
| 2011/12/26 | 276,800 | 276,800 | 271,000 | 271,900 | 214 |
| 2011/12/22 | 285,700 | 285,700 | 273,600 | 276,800 | 437 |
| 2011/12/21 | 279,000 | 279,000 | 272,900 | 275,700 | 554 |
| 2011/12/20 | 273,300 | 280,100 | 272,000 | 279,700 | 469 |
| 2011/12/19 | 273,200 | 274,000 | 268,500 | 273,000 | 727 |
| 2011/12/16 | 261,000 | 270,300 | 261,000 | 269,400 | 811 |
| 2011/12/15 | 274,000 | 278,500 | 264,800 | 265,600 | 845 |
| 2011/12/14 | 277,700 | 278,100 | 274,700 | 274,700 | 440 |
| 2011/12/13 | 280,200 | 280,200 | 273,500 | 277,100 | 457 |
| 2011/12/12 | 285,400 | 288,100 | 281,800 | 282,100 | 471 |
| 2011/12/09 | 283,000 | 285,000 | 281,300 | 283,300 | 353 |
| 2011/12/08 | 285,400 | 285,400 | 280,200 | 283,500 | 388 |
| 2011/12/07 | 287,000 | 291,400 | 282,300 | 284,500 | 536 |
| 2011/12/06 | 298,400 | 298,800 | 286,400 | 287,900 | 432 |
| 2011/12/05 | 289,200 | 292,600 | 282,500 | 288,400 | 764 |
| 2011/12/02 | 290,000 | 293,200 | 286,800 | 287,700 | 182 |
| 2011/12/01 | 294,400 | 298,800 | 288,100 | 290,000 | 514 |
| 2011/11/30 | 282,500 | 293,400 | 282,500 | 293,400 | 279 |
| 2011/11/29 | 289,500 | 292,900 | 280,000 | 282,200 | 420 |
| 2011/11/28 | 291,700 | 291,700 | 284,900 | 285,600 | 190 |
| 2011/11/25 | 290,100 | 293,600 | 281,500 | 281,800 | 265 |
| 2011/11/24 | 294,500 | 297,900 | 290,300 | 292,400 | 359 |
| 2011/11/22 | 293,500 | 304,000 | 293,100 | 300,500 | 259 |
| 2011/11/21 | 302,000 | 303,000 | 297,000 | 298,900 | 200 |
| 2011/11/18 | 295,900 | 304,500 | 295,800 | 303,500 | 215 |
| 2011/11/17 | 300,500 | 302,500 | 296,000 | 301,500 | 348 |
| 2011/11/16 | 301,000 | 306,500 | 298,400 | 303,500 | 488 |
| 2011/11/15 | 306,000 | 306,000 | 301,500 | 302,500 | 203 |
| 2011/11/14 | 318,000 | 318,000 | 307,000 | 309,000 | 525 |
| 2011/11/11 | 298,000 | 306,000 | 297,400 | 305,500 | 862 |
| 2011/11/10 | 289,600 | 292,600 | 285,400 | 292,600 | 570 |
| 2011/11/09 | 287,000 | 297,500 | 287,000 | 294,600 | 866 |
| 2011/11/08 | 292,800 | 299,400 | 270,100 | 278,000 | 1,386 |
| 2011/11/07 | 284,000 | 288,600 | 284,000 | 287,800 | 385 |
| 2011/11/04 | 280,900 | 285,400 | 278,700 | 283,500 | 473 |
| 2011/11/02 | 277,700 | 279,800 | 271,700 | 278,000 | 557 |
| 2011/11/01 | 286,000 | 290,200 | 283,000 | 284,600 | 519 |
| 2011/10/31 | 287,500 | 295,300 | 287,500 | 287,600 | 990 |
| 2011/10/28 | 305,000 | 319,000 | 286,300 | 286,400 | 2,151 |
| 2011/10/27 | 289,100 | 289,900 | 282,300 | 284,600 | 648 |
| 2011/10/26 | 285,800 | 294,500 | 282,500 | 289,200 | 753 |
| 2011/10/25 | 293,500 | 299,000 | 282,100 | 285,000 | 709 |
| 2011/10/24 | 290,000 | 296,300 | 289,700 | 292,600 | 424 |
| 2011/10/21 | 295,000 | 296,100 | 285,800 | 287,200 | 892 |
| 2011/10/20 | 290,200 | 302,500 | 290,200 | 298,200 | 1,199 |
| 2011/10/19 | 296,500 | 302,500 | 285,000 | 288,800 | 652 |
| 2011/10/18 | 307,500 | 307,500 | 299,100 | 300,500 | 453 |
| 2011/10/17 | 314,500 | 315,500 | 310,500 | 311,000 | 389 |
| 2011/10/14 | 319,000 | 324,500 | 311,500 | 316,000 | 452 |
| 2011/10/13 | 325,000 | 327,000 | 316,500 | 319,000 | 464 |
| 2011/10/12 | 330,500 | 331,500 | 325,000 | 328,500 | 274 |
| 2011/10/11 | 330,000 | 334,000 | 325,000 | 327,500 | 492 |
| 2011/10/07 | 331,000 | 335,500 | 324,500 | 327,500 | 535 |
| 2011/10/06 | 334,000 | 337,500 | 330,500 | 331,000 | 472 |
| 2011/10/05 | 341,500 | 343,000 | 332,000 | 333,500 | 362 |
| 2011/10/04 | 335,000 | 344,000 | 331,000 | 340,500 | 324 |
| 2011/10/03 | 351,500 | 358,500 | 336,500 | 340,000 | 605 |
| 2011/09/30 | 350,000 | 365,000 | 344,500 | 364,000 | 859 |
| 2011/09/29 | 340,000 | 352,000 | 340,000 | 349,000 | 635 |
| 2011/09/28 | 335,000 | 346,500 | 332,000 | 344,500 | 483 |
| 2011/09/27 | 328,000 | 335,000 | 326,500 | 331,500 | 378 |
| 2011/09/26 | 334,000 | 337,000 | 321,500 | 325,000 | 553 |
| 2011/09/22 | 331,000 | 341,500 | 326,500 | 340,000 | 590 |
| 2011/09/21 | 333,500 | 337,500 | 328,500 | 330,500 | 469 |
| 2011/09/20 | 337,000 | 347,500 | 334,000 | 337,000 | 384 |
| 2011/09/16 | 332,000 | 351,000 | 330,500 | 349,000 | 707 |
| 2011/09/15 | 332,000 | 339,000 | 325,500 | 327,000 | 813 |
| 2011/09/14 | 344,000 | 346,500 | 328,000 | 332,000 | 853 |
| 2011/09/13 | 337,500 | 345,500 | 333,500 | 343,500 | 463 |
| 2011/09/12 | 339,000 | 341,500 | 333,000 | 334,000 | 470 |
| 2011/09/09 | 338,500 | 347,500 | 336,500 | 343,500 | 843 |
| 2011/09/08 | 339,000 | 339,000 | 328,500 | 331,500 | 766 |
| 2011/09/07 | 337,500 | 341,000 | 335,000 | 339,500 | 400 |
| 2011/09/06 | 344,000 | 344,000 | 326,500 | 337,000 | 409 |
| 2011/09/05 | 340,500 | 347,500 | 337,500 | 344,000 | 320 |
| 2011/09/02 | 345,000 | 350,000 | 336,500 | 340,500 | 486 |
| 2011/09/01 | 359,000 | 366,000 | 347,500 | 350,000 | 1,144 |
| 2011/08/31 | 349,500 | 359,000 | 347,500 | 356,000 | 1,033 |
| 2011/08/30 | 342,000 | 348,000 | 338,000 | 347,000 | 638 |
| 2011/08/29 | 338,500 | 342,500 | 330,500 | 334,500 | 770 |
| 2011/08/26 | 324,000 | 340,000 | 323,500 | 339,000 | 547 |
| 2011/08/25 | 334,500 | 334,500 | 320,000 | 323,500 | 801 |
| 2011/08/24 | 330,000 | 334,500 | 325,000 | 330,500 | 1,724 |
| 2011/08/23 | 326,000 | 330,000 | 318,000 | 323,500 | 769 |
| 2011/08/22 | 320,500 | 336,000 | 318,000 | 325,000 | 2,296 |
| 2011/08/19 | 310,000 | 322,500 | 309,500 | 318,000 | 697 |
| 2011/08/18 | 323,500 | 324,000 | 314,500 | 317,000 | 716 |
| 2011/08/17 | 316,000 | 322,500 | 313,500 | 322,500 | 710 |
| 2011/08/16 | 316,000 | 316,500 | 310,000 | 312,500 | 538 |
| 2011/08/15 | 319,500 | 319,500 | 312,000 | 316,500 | 1,029 |
| 2011/08/12 | 322,500 | 325,000 | 304,000 | 307,000 | 1,051 |
| 2011/08/11 | 297,000 | 317,500 | 297,000 | 317,000 | 989 |
| 2011/08/10 | 300,500 | 308,000 | 300,500 | 304,000 | 547 |
| 2011/08/09 | 290,000 | 295,000 | 274,200 | 294,100 | 1,303 |
| 2011/08/08 | 310,000 | 311,500 | 299,000 | 302,500 | 853 |
| 2011/08/05 | 311,500 | 314,500 | 306,000 | 313,000 | 937 |
| 2011/08/04 | 318,500 | 325,000 | 316,500 | 318,500 | 906 |
| 2011/08/03 | 323,000 | 323,500 | 316,500 | 318,500 | 758 |
| 2011/08/02 | 326,000 | 330,500 | 318,500 | 330,000 | 1,105 |
| 2011/08/01 | 309,000 | 332,500 | 308,000 | 329,000 | 1,515 |
| 2011/07/29 | 306,000 | 309,000 | 303,000 | 308,000 | 814 |
| 2011/07/28 | 293,100 | 311,000 | 293,100 | 309,000 | 1,317 |
| 2011/07/27 | 295,500 | 296,800 | 293,500 | 295,900 | 461 |
| 2011/07/26 | 296,000 | 299,100 | 295,700 | 297,700 | 319 |
| 2011/07/25 | 300,000 | 302,000 | 298,200 | 299,300 | 559 |
| 2011/07/22 | 295,100 | 298,600 | 293,000 | 297,600 | 681 |
| 2011/07/21 | 294,000 | 295,000 | 291,700 | 293,500 | 714 |
| 2011/07/20 | 300,000 | 301,000 | 290,400 | 291,400 | 532 |
| 2011/07/19 | 295,000 | 302,000 | 290,100 | 296,400 | 486 |
| 2011/07/15 | 299,300 | 299,600 | 295,400 | 297,100 | 301 |
| 2011/07/14 | 299,700 | 301,500 | 297,500 | 297,700 | 344 |
| 2011/07/13 | 300,000 | 303,000 | 298,300 | 299,500 | 512 |
| 2011/07/12 | 311,000 | 311,000 | 301,000 | 304,000 | 335 |
| 2011/07/11 | 312,000 | 313,500 | 310,000 | 311,000 | 333 |
| 2011/07/08 | 314,500 | 316,500 | 312,500 | 314,000 | 450 |
| 2011/07/07 | 314,500 | 316,500 | 310,500 | 315,500 | 533 |
| 2011/07/06 | 307,500 | 312,000 | 307,500 | 311,500 | 418 |
| 2011/07/05 | 306,500 | 310,500 | 306,500 | 307,500 | 292 |
| 2011/07/04 | 311,500 | 311,500 | 305,500 | 306,500 | 405 |
| 2011/07/01 | 314,000 | 315,500 | 307,500 | 308,500 | 413 |
| 2011/06/30 | 307,000 | 311,500 | 300,500 | 310,000 | 469 |
| 2011/06/29 | 309,000 | 309,000 | 298,200 | 302,500 | 882 |
| 2011/06/28 | 299,900 | 311,000 | 299,400 | 307,500 | 798 |
| 2011/06/27 | 290,000 | 295,000 | 288,000 | 292,300 | 1,017 |
| 2011/06/24 | 310,000 | 310,000 | 300,500 | 302,000 | 814 |
| 2011/06/23 | 306,000 | 315,000 | 304,500 | 305,000 | 981 |
| 2011/06/22 | 302,000 | 307,500 | 302,000 | 305,000 | 613 |
| 2011/06/21 | 292,100 | 302,500 | 291,400 | 300,000 | 825 |
| 2011/06/20 | 297,500 | 308,000 | 286,700 | 287,100 | 1,470 |
| 2011/06/17 | 317,500 | 320,500 | 302,500 | 304,500 | 878 |
| 2011/06/16 | 321,500 | 326,500 | 314,000 | 315,500 | 817 |
| 2011/06/15 | 316,000 | 327,000 | 316,000 | 325,500 | 1,203 |
| 2011/06/14 | 319,000 | 325,000 | 310,500 | 322,000 | 1,579 |
| 2011/06/13 | 307,000 | 320,500 | 307,000 | 319,000 | 997 |
| 2011/06/10 | 307,500 | 313,000 | 305,000 | 308,000 | 965 |
| 2011/06/09 | 308,000 | 308,000 | 302,000 | 304,500 | 622 |
| 2011/06/08 | 301,500 | 306,000 | 300,000 | 304,000 | 591 |
| 2011/06/07 | 301,000 | 307,000 | 295,000 | 301,000 | 1,239 |
| 2011/06/06 | 290,000 | 307,000 | 290,000 | 301,000 | 978 |
| 2011/06/03 | 293,200 | 293,200 | 285,200 | 287,100 | 407 |
| 2011/06/02 | 282,300 | 294,800 | 282,300 | 293,200 | 692 |
| 2011/06/01 | 286,000 | 292,200 | 282,600 | 290,900 | 816 |
| 2011/05/31 | 284,900 | 294,100 | 284,900 | 289,800 | 864 |
| 2011/05/30 | 289,900 | 289,900 | 282,900 | 284,500 | 913 |
| 2011/05/27 | 291,000 | 297,000 | 291,000 | 294,900 | 960 |
| 2011/05/26 | 290,000 | 296,400 | 288,000 | 295,100 | 746 |
| 2011/05/25 | 294,000 | 294,000 | 283,700 | 285,000 | 807 |
| 2011/05/24 | 290,600 | 295,000 | 285,000 | 291,100 | 1,871 |
| 2011/05/23 | 282,500 | 297,700 | 282,000 | 295,500 | 1,177 |
| 2011/05/20 | 276,400 | 289,000 | 273,800 | 281,700 | 979 |
| 2011/05/19 | 284,000 | 288,000 | 275,000 | 276,300 | 707 |
| 2011/05/18 | 266,800 | 281,000 | 262,800 | 279,000 | 416 |
| 2011/05/17 | 268,500 | 270,600 | 260,100 | 263,100 | 726 |
| 2011/05/16 | 273,300 | 276,800 | 264,200 | 265,000 | 325 |
| 2011/05/13 | 283,000 | 290,000 | 271,500 | 280,100 | 671 |
| 2011/05/12 | 275,000 | 286,000 | 273,500 | 280,500 | 722 |
| 2011/05/11 | 275,000 | 280,000 | 272,100 | 280,000 | 712 |
| 2011/05/10 | 263,000 | 274,600 | 262,600 | 272,800 | 459 |
| 2011/05/09 | 260,000 | 263,000 | 257,600 | 261,200 | 431 |
| 2011/05/06 | 259,100 | 267,800 | 258,300 | 265,000 | 865 |
| 2011/05/02 | 272,300 | 273,300 | 268,100 | 272,200 | 546 |
| 2011/04/28 | 264,000 | 272,000 | 261,700 | 272,000 | 583 |
| 2011/04/27 | 257,700 | 264,000 | 257,000 | 261,700 | 320 |
| 2011/04/26 | 252,000 | 257,700 | 248,300 | 256,800 | 220 |
| 2011/04/25 | 256,200 | 259,400 | 253,900 | 254,000 | 132 |
| 2011/04/22 | 262,400 | 262,400 | 254,000 | 256,100 | 252 |
| 2011/04/21 | 259,000 | 264,900 | 258,200 | 261,300 | 407 |
| 2011/04/20 | 264,000 | 264,000 | 257,600 | 258,700 | 307 |
| 2011/04/19 | 242,200 | 268,000 | 241,500 | 263,000 | 898 |
| 2011/04/18 | 253,000 | 253,000 | 245,100 | 246,300 | 404 |
| 2011/04/15 | 243,400 | 253,300 | 240,900 | 247,800 | 693 |
| 2011/04/14 | 230,200 | 241,900 | 227,000 | 238,400 | 267 |
| 2011/04/13 | 225,500 | 235,000 | 225,500 | 232,900 | 193 |
| 2011/04/12 | 230,000 | 232,000 | 229,400 | 230,100 | 511 |
| 2011/04/11 | 235,000 | 240,000 | 232,300 | 238,000 | 195 |
| 2011/04/08 | 230,000 | 234,500 | 228,600 | 232,100 | 589 |
| 2011/04/07 | 236,800 | 238,400 | 229,800 | 230,000 | 1,196 |
| 2011/04/06 | 236,700 | 239,900 | 229,000 | 232,200 | 429 |
| 2011/04/05 | 244,500 | 246,200 | 236,100 | 241,300 | 306 |
| 2011/04/04 | 249,100 | 251,000 | 245,900 | 246,500 | 233 |
| 2011/04/01 | 249,000 | 249,700 | 246,500 | 249,100 | 235 |
| 2011/03/31 | 249,000 | 249,700 | 245,200 | 249,700 | 170 |
| 2011/03/30 | 244,000 | 248,800 | 242,000 | 248,800 | 229 |
| 2011/03/29 | 242,800 | 246,900 | 237,000 | 243,600 | 455 |
| 2011/03/28 | 237,700 | 242,900 | 235,800 | 242,900 | 265 |
| 2011/03/25 | 238,200 | 244,000 | 231,500 | 237,700 | 479 |
| 2011/03/24 | 236,500 | 245,400 | 230,000 | 231,000 | 708 |
| 2011/03/23 | 240,200 | 247,500 | 234,000 | 240,600 | 394 |
| 2011/03/22 | 237,800 | 243,200 | 235,200 | 238,500 | 489 |
| 2011/03/18 | 228,600 | 238,400 | 228,000 | 232,100 | 548 |
| 2011/03/17 | 211,300 | 235,900 | 206,800 | 233,500 | 1,999 |
| 2011/03/16 | 221,900 | 221,900 | 201,400 | 216,300 | 1,767 |
| 2011/03/15 | 209,800 | 210,000 | 164,800 | 181,900 | 1,985 |
| 2011/03/14 | 199,600 | 223,800 | 199,600 | 214,800 | 1,266 |
| 2011/03/11 | 245,100 | 249,500 | 245,100 | 246,400 | 884 |
| 2011/03/10 | 258,800 | 260,000 | 255,000 | 255,100 | 485 |
| 2011/03/09 | 265,100 | 267,500 | 260,400 | 260,400 | 194 |
| 2011/03/08 | 257,000 | 266,600 | 257,000 | 264,400 | 312 |
| 2011/03/07 | 263,800 | 263,800 | 255,100 | 257,400 | 601 |
| 2011/03/04 | 275,000 | 275,000 | 262,900 | 263,800 | 456 |
| 2011/03/03 | 265,900 | 271,900 | 265,900 | 267,400 | 430 |
| 2011/03/02 | 266,100 | 271,400 | 265,000 | 265,900 | 693 |
| 2011/03/01 | 275,000 | 277,000 | 269,000 | 274,000 | 653 |
| 2011/02/28 | 261,600 | 274,500 | 259,100 | 274,500 | 1,012 |
| 2011/02/25 | 252,400 | 262,600 | 252,400 | 261,500 | 715 |
| 2011/02/24 | 257,200 | 261,400 | 250,100 | 252,400 | 770 |
| 2011/02/23 | 250,000 | 262,000 | 249,000 | 257,400 | 693 |
| 2011/02/22 | 265,000 | 267,300 | 253,200 | 256,500 | 705 |
| 2011/02/21 | 266,000 | 269,000 | 259,700 | 265,200 | 709 |
| 2011/02/18 | 257,100 | 268,000 | 257,100 | 266,400 | 1,023 |
| 2011/02/17 | 257,100 | 258,600 | 255,900 | 258,600 | 264 |
| 2011/02/16 | 259,600 | 259,600 | 253,200 | 254,400 | 433 |
| 2011/02/15 | 251,800 | 262,500 | 249,300 | 259,600 | 1,198 |
| 2011/02/14 | 236,100 | 251,000 | 236,100 | 250,200 | 1,058 |
| 2011/02/10 | 243,900 | 244,400 | 233,400 | 234,700 | 1,123 |
| 2011/02/09 | 246,600 | 247,800 | 242,500 | 243,700 | 286 |
| 2011/02/08 | 252,200 | 253,000 | 246,000 | 246,200 | 611 |
| 2011/02/07 | 249,900 | 252,900 | 247,200 | 251,200 | 445 |
| 2011/02/04 | 246,600 | 249,900 | 242,000 | 243,200 | 348 |
| 2011/02/03 | 249,700 | 250,000 | 243,900 | 246,500 | 236 |
| 2011/02/02 | 248,000 | 252,700 | 246,600 | 248,900 | 398 |
| 2011/02/01 | 238,400 | 247,700 | 238,400 | 246,000 | 464 |
| 2011/01/31 | 235,700 | 243,800 | 230,300 | 239,900 | 536 |
| 2011/01/28 | 243,100 | 244,000 | 232,300 | 235,700 | 1,110 |
| 2011/01/27 | 244,700 | 249,800 | 242,400 | 243,300 | 487 |
| 2011/01/26 | 243,400 | 250,100 | 242,100 | 244,000 | 444 |
| 2011/01/25 | 247,200 | 252,500 | 245,500 | 248,400 | 991 |
| 2011/01/24 | 242,500 | 247,500 | 242,100 | 245,500 | 648 |
| 2011/01/21 | 248,300 | 249,400 | 240,200 | 241,500 | 709 |
| 2011/01/20 | 255,000 | 262,600 | 251,000 | 253,500 | 1,373 |
| 2011/01/19 | 264,500 | 264,500 | 258,200 | 263,800 | 584 |
| 2011/01/18 | 264,800 | 266,700 | 260,400 | 265,300 | 640 |
| 2011/01/17 | 259,500 | 269,800 | 254,300 | 269,800 | 1,762 |
| 2011/01/14 | 255,300 | 258,300 | 247,200 | 256,800 | 1,173 |
| 2011/01/13 | 239,600 | 258,000 | 236,700 | 255,300 | 1,613 |
| 2011/01/12 | 246,500 | 250,000 | 236,300 | 239,100 | 1,201 |
| 2011/01/11 | 238,300 | 249,500 | 235,000 | 249,500 | 1,023 |
| 2011/01/07 | 237,500 | 239,000 | 236,400 | 238,200 | 304 |
| 2011/01/06 | 234,600 | 236,500 | 232,900 | 235,400 | 322 |
| 2011/01/05 | 235,000 | 238,000 | 231,100 | 232,200 | 581 |
| 2011/01/04 | 233,700 | 237,700 | 231,100 | 236,000 | 658 |