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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,990 | 1,994 | 1,967 | 1,976 | 156,000 |
| 2012/12/27 | 1,997 | 1,997 | 1,981 | 1,990 | 75,500 |
| 2012/12/26 | 1,990 | 2,018 | 1,985 | 2,002 | 99,100 |
| 2012/12/25 | 2,038 | 2,038 | 1,984 | 2,002 | 143,500 |
| 2012/12/21 | 1,999 | 2,038 | 1,993 | 2,009 | 279,300 |
| 2012/12/20 | 1,980 | 2,008 | 1,974 | 1,993 | 247,000 |
| 2012/12/19 | 1,910 | 2,009 | 1,883 | 1,980 | 460,200 |
| 2012/12/18 | 1,868 | 1,871 | 1,820 | 1,820 | 125,400 |
| 2012/12/17 | 1,843 | 1,907 | 1,843 | 1,867 | 128,700 |
| 2012/12/14 | 1,835 | 1,850 | 1,802 | 1,833 | 254,400 |
| 2012/12/13 | 1,880 | 1,905 | 1,854 | 1,854 | 113,600 |
| 2012/12/12 | 1,890 | 1,891 | 1,848 | 1,876 | 141,800 |
| 2012/12/11 | 1,935 | 1,936 | 1,885 | 1,890 | 111,600 |
| 2012/12/10 | 1,989 | 1,989 | 1,940 | 1,941 | 60,800 |
| 2012/12/07 | 1,975 | 1,993 | 1,965 | 1,965 | 52,800 |
| 2012/12/06 | 2,020 | 2,027 | 1,967 | 1,974 | 101,200 |
| 2012/12/05 | 2,010 | 2,038 | 1,969 | 2,002 | 114,300 |
| 2012/12/04 | 1,968 | 2,005 | 1,940 | 2,002 | 116,000 |
| 2012/12/03 | 2,028 | 2,028 | 1,986 | 1,990 | 86,600 |
| 2012/11/30 | 2,033 | 2,068 | 2,011 | 2,029 | 111,300 |
| 2012/11/29 | 2,053 | 2,053 | 2,016 | 2,034 | 73,600 |
| 2012/11/28 | 2,080 | 2,080 | 2,040 | 2,049 | 66,800 |
| 2012/11/27 | 2,014 | 2,045 | 2,005 | 2,040 | 79,700 |
| 2012/11/26 | 2,050 | 2,051 | 1,988 | 2,008 | 178,900 |
| 2012/11/22 | 2,083 | 2,089 | 2,043 | 2,057 | 78,600 |
| 2012/11/21 | 2,109 | 2,110 | 2,066 | 2,071 | 61,300 |
| 2012/11/20 | 2,086 | 2,149 | 2,086 | 2,097 | 94,900 |
| 2012/11/19 | 2,094 | 2,099 | 2,062 | 2,075 | 48,400 |
| 2012/11/16 | 2,100 | 2,121 | 2,051 | 2,059 | 141,200 |
| 2012/11/15 | 2,097 | 2,115 | 2,076 | 2,099 | 57,800 |
| 2012/11/14 | 2,083 | 2,127 | 2,072 | 2,097 | 45,400 |
| 2012/11/13 | 2,151 | 2,196 | 2,060 | 2,090 | 183,600 |
| 2012/11/12 | 2,229 | 2,247 | 2,180 | 2,181 | 126,300 |
| 2012/11/09 | 2,119 | 2,255 | 2,119 | 2,247 | 419,400 |
| 2012/11/08 | 2,096 | 2,158 | 2,096 | 2,100 | 82,500 |
| 2012/11/07 | 2,136 | 2,140 | 2,090 | 2,094 | 59,600 |
| 2012/11/06 | 2,059 | 2,088 | 2,040 | 2,086 | 48,100 |
| 2012/11/05 | 2,083 | 2,102 | 2,057 | 2,063 | 49,200 |
| 2012/11/02 | 2,127 | 2,127 | 2,100 | 2,114 | 47,000 |
| 2012/11/01 | 2,059 | 2,107 | 2,059 | 2,081 | 35,700 |
| 2012/10/31 | 2,048 | 2,109 | 2,048 | 2,085 | 73,700 |
| 2012/10/30 | 2,086 | 2,124 | 2,050 | 2,053 | 101,900 |
| 2012/10/29 | 2,151 | 2,167 | 2,089 | 2,093 | 89,900 |
| 2012/10/26 | 2,172 | 2,172 | 2,136 | 2,151 | 67,300 |
| 2012/10/25 | 2,172 | 2,186 | 2,151 | 2,180 | 103,700 |
| 2012/10/24 | 2,140 | 2,195 | 2,130 | 2,171 | 136,500 |
| 2012/10/23 | 2,149 | 2,155 | 2,111 | 2,125 | 91,300 |
| 2012/10/22 | 2,052 | 2,122 | 2,052 | 2,079 | 60,900 |
| 2012/10/19 | 2,060 | 2,095 | 2,043 | 2,074 | 127,200 |
| 2012/10/18 | 2,100 | 2,105 | 2,064 | 2,084 | 95,300 |
| 2012/10/17 | 2,169 | 2,169 | 2,086 | 2,107 | 234,000 |
| 2012/10/16 | 1,952 | 2,031 | 1,952 | 2,019 | 89,400 |
| 2012/10/15 | 1,987 | 1,987 | 1,920 | 1,931 | 135,800 |
| 2012/10/12 | 2,016 | 2,016 | 1,894 | 1,952 | 390,500 |
| 2012/10/11 | 2,063 | 2,087 | 2,030 | 2,057 | 138,100 |
| 2012/10/10 | 2,120 | 2,124 | 2,055 | 2,074 | 86,300 |
| 2012/10/09 | 2,193 | 2,195 | 2,084 | 2,113 | 241,100 |
| 2012/10/05 | 2,070 | 2,280 | 2,062 | 2,220 | 338,800 |
| 2012/10/04 | 1,972 | 2,052 | 1,972 | 2,043 | 176,400 |
| 2012/10/03 | 2,012 | 2,017 | 1,963 | 1,970 | 159,900 |
| 2012/10/02 | 2,105 | 2,108 | 2,013 | 2,019 | 200,700 |
| 2012/10/01 | 2,130 | 2,130 | 2,034 | 2,114 | 253,500 |
| 2012/09/28 | 2,100 | 2,142 | 2,096 | 2,129 | 191,000 |
| 2012/09/27 | 1,990 | 2,100 | 1,973 | 2,048 | 237,900 |
| 2012/09/26 | 1,958 | 1,986 | 1,943 | 1,975 | 78,900 |
| 2012/09/26 | 1 -> 200.00 分割 | ||||
| 2012/09/25 | 390,000 | 392,000 | 382,000 | 392,000 | 707 |
| 2012/09/24 | 380,000 | 390,000 | 380,000 | 389,500 | 726 |
| 2012/09/21 | 368,500 | 381,000 | 368,000 | 378,500 | 1,159 |
| 2012/09/20 | 366,500 | 368,000 | 356,000 | 361,500 | 876 |
| 2012/09/19 | 350,000 | 368,000 | 350,000 | 363,000 | 1,117 |
| 2012/09/18 | 366,000 | 367,500 | 352,000 | 354,000 | 795 |
| 2012/09/14 | 382,000 | 382,000 | 362,000 | 364,000 | 1,045 |
| 2012/09/13 | 383,000 | 385,500 | 377,000 | 380,500 | 855 |
| 2012/09/12 | 388,500 | 389,000 | 380,500 | 385,000 | 774 |
| 2012/09/11 | 398,000 | 400,000 | 392,500 | 395,500 | 582 |
| 2012/09/10 | 386,500 | 398,000 | 384,500 | 397,500 | 353 |
| 2012/09/07 | 385,000 | 388,000 | 376,000 | 387,000 | 602 |
| 2012/09/06 | 371,500 | 386,500 | 363,000 | 383,500 | 831 |
| 2012/09/05 | 352,000 | 372,000 | 352,000 | 371,000 | 557 |
| 2012/09/04 | 358,500 | 358,500 | 350,000 | 355,000 | 247 |
| 2012/09/03 | 348,000 | 360,000 | 348,000 | 355,500 | 356 |
| 2012/08/31 | 335,000 | 352,000 | 335,000 | 347,000 | 225 |
| 2012/08/30 | 347,000 | 347,000 | 340,000 | 342,500 | 286 |
| 2012/08/29 | 345,000 | 350,000 | 345,000 | 348,500 | 274 |
| 2012/08/28 | 350,500 | 354,000 | 348,000 | 350,000 | 377 |
| 2012/08/27 | 351,000 | 354,500 | 348,000 | 350,000 | 214 |
| 2012/08/24 | 348,000 | 354,500 | 345,000 | 353,000 | 269 |
| 2012/08/23 | 349,000 | 352,500 | 343,500 | 347,500 | 407 |
| 2012/08/22 | 337,000 | 347,000 | 332,500 | 345,500 | 445 |
| 2012/08/21 | 336,000 | 338,000 | 332,500 | 336,500 | 567 |
| 2012/08/20 | 340,500 | 340,500 | 335,000 | 336,000 | 204 |
| 2012/08/17 | 341,500 | 341,500 | 339,000 | 340,500 | 136 |
| 2012/08/16 | 344,000 | 344,000 | 340,000 | 343,000 | 175 |
| 2012/08/15 | 347,500 | 347,500 | 339,500 | 342,000 | 146 |
| 2012/08/14 | 346,000 | 346,500 | 340,500 | 344,000 | 302 |
| 2012/08/13 | 336,000 | 349,000 | 336,000 | 346,000 | 198 |
| 2012/08/10 | 338,000 | 347,500 | 337,500 | 341,500 | 323 |
| 2012/08/09 | 345,000 | 345,000 | 334,000 | 337,500 | 473 |
| 2012/08/08 | 352,000 | 352,500 | 343,000 | 349,500 | 563 |
| 2012/08/07 | 326,000 | 368,000 | 326,000 | 359,000 | 962 |
| 2012/08/06 | 319,500 | 332,500 | 319,500 | 330,500 | 405 |
| 2012/08/03 | 320,000 | 322,500 | 315,500 | 316,500 | 287 |
| 2012/08/02 | 337,000 | 338,000 | 321,500 | 322,500 | 256 |
| 2012/08/01 | 335,000 | 335,000 | 328,500 | 330,000 | 123 |
| 2012/07/31 | 332,000 | 341,500 | 329,000 | 338,000 | 219 |
| 2012/07/30 | 328,000 | 332,500 | 322,500 | 332,000 | 157 |
| 2012/07/27 | 346,000 | 346,000 | 323,500 | 327,000 | 374 |
| 2012/07/26 | 339,500 | 339,500 | 333,500 | 339,000 | 100 |
| 2012/07/25 | 349,000 | 349,000 | 332,500 | 335,000 | 354 |
| 2012/07/24 | 331,000 | 338,500 | 329,500 | 337,500 | 298 |
| 2012/07/23 | 338,000 | 340,000 | 333,000 | 333,000 | 177 |
| 2012/07/20 | 343,500 | 344,500 | 339,500 | 340,500 | 150 |
| 2012/07/19 | 342,500 | 350,500 | 342,500 | 344,500 | 234 |
| 2012/07/18 | 344,500 | 352,000 | 339,500 | 341,000 | 509 |
| 2012/07/17 | 362,000 | 362,000 | 341,000 | 343,000 | 701 |
| 2012/07/13 | 353,500 | 367,500 | 348,500 | 364,000 | 949 |
| 2012/07/12 | 332,000 | 356,000 | 330,000 | 353,000 | 1,541 |
| 2012/07/11 | 313,500 | 333,500 | 313,500 | 332,000 | 750 |
| 2012/07/10 | 329,500 | 329,500 | 313,500 | 322,500 | 633 |
| 2012/07/09 | 320,500 | 326,000 | 320,500 | 323,000 | 227 |
| 2012/07/06 | 324,000 | 327,500 | 318,000 | 319,500 | 331 |
| 2012/07/05 | 328,500 | 334,000 | 318,500 | 324,000 | 404 |
| 2012/07/04 | 340,500 | 346,000 | 331,000 | 331,500 | 396 |
| 2012/07/03 | 339,000 | 346,500 | 337,000 | 345,000 | 427 |
| 2012/07/02 | 339,500 | 340,000 | 332,500 | 336,500 | 304 |
| 2012/06/29 | 325,000 | 337,000 | 322,500 | 336,000 | 476 |
| 2012/06/28 | 325,000 | 326,500 | 316,500 | 325,000 | 254 |
| 2012/06/27 | 311,000 | 330,000 | 310,000 | 323,000 | 613 |
| 2012/06/26 | 310,500 | 312,500 | 308,000 | 311,000 | 251 |
| 2012/06/25 | 322,500 | 322,500 | 310,000 | 310,000 | 361 |
| 2012/06/22 | 321,000 | 324,500 | 316,500 | 319,500 | 310 |
| 2012/06/21 | 309,000 | 325,000 | 306,000 | 323,000 | 641 |
| 2012/06/20 | 304,000 | 305,500 | 301,500 | 304,000 | 127 |
| 2012/06/19 | 301,000 | 304,000 | 299,600 | 300,000 | 111 |
| 2012/06/18 | 306,000 | 308,500 | 299,100 | 302,000 | 372 |
| 2012/06/15 | 296,700 | 306,000 | 296,700 | 301,500 | 255 |
| 2012/06/14 | 298,200 | 300,500 | 296,500 | 297,700 | 438 |
| 2012/06/13 | 301,500 | 309,000 | 299,100 | 299,600 | 358 |
| 2012/06/12 | 304,500 | 308,500 | 302,000 | 305,000 | 240 |
| 2012/06/11 | 308,000 | 311,500 | 304,000 | 306,000 | 209 |
| 2012/06/08 | 310,500 | 311,000 | 303,000 | 308,000 | 305 |
| 2012/06/07 | 300,500 | 313,000 | 297,800 | 312,500 | 358 |
| 2012/06/06 | 297,100 | 299,700 | 293,500 | 299,600 | 394 |
| 2012/06/05 | 296,400 | 297,200 | 290,200 | 297,000 | 707 |
| 2012/06/04 | 299,800 | 299,900 | 293,000 | 294,900 | 382 |
| 2012/06/01 | 299,900 | 300,500 | 295,100 | 297,600 | 145 |
| 2012/05/31 | 291,900 | 306,500 | 288,100 | 306,000 | 839 |
| 2012/05/30 | 307,000 | 307,000 | 296,000 | 296,300 | 313 |
| 2012/05/29 | 298,900 | 307,500 | 298,000 | 304,000 | 454 |
| 2012/05/28 | 306,000 | 306,000 | 297,100 | 302,500 | 134 |
| 2012/05/25 | 306,000 | 306,500 | 300,000 | 306,000 | 313 |
| 2012/05/24 | 300,500 | 304,500 | 298,400 | 304,000 | 266 |
| 2012/05/23 | 310,000 | 310,000 | 295,000 | 296,600 | 257 |
| 2012/05/22 | 297,000 | 305,500 | 289,100 | 304,000 | 447 |
| 2012/05/21 | 287,300 | 297,100 | 287,300 | 297,000 | 373 |
| 2012/05/18 | 288,900 | 299,800 | 284,700 | 297,300 | 451 |
| 2012/05/17 | 285,000 | 292,400 | 283,900 | 291,600 | 324 |
| 2012/05/16 | 290,600 | 292,600 | 282,000 | 286,100 | 540 |
| 2012/05/15 | 280,000 | 298,600 | 265,100 | 295,600 | 819 |
| 2012/05/14 | 289,400 | 296,600 | 280,200 | 281,200 | 528 |
| 2012/05/11 | 304,000 | 304,000 | 285,900 | 288,400 | 354 |
| 2012/05/10 | 294,300 | 305,000 | 290,300 | 303,000 | 706 |
| 2012/05/09 | 293,800 | 301,000 | 290,900 | 292,600 | 318 |
| 2012/05/08 | 290,000 | 302,000 | 287,600 | 298,800 | 612 |
| 2012/05/07 | 298,400 | 301,000 | 286,000 | 292,700 | 296 |
| 2012/05/02 | 307,000 | 307,000 | 302,000 | 304,000 | 410 |
| 2012/05/01 | 310,000 | 313,000 | 299,900 | 302,000 | 400 |
| 2012/04/27 | 308,500 | 315,000 | 306,500 | 315,000 | 508 |
| 2012/04/26 | 309,000 | 309,000 | 303,000 | 306,500 | 300 |
| 2012/04/25 | 313,000 | 313,000 | 298,000 | 308,500 | 622 |
| 2012/04/24 | 313,500 | 314,500 | 310,500 | 314,500 | 283 |
| 2012/04/23 | 313,000 | 314,000 | 310,500 | 312,000 | 221 |
| 2012/04/20 | 306,500 | 314,500 | 306,500 | 313,000 | 379 |
| 2012/04/19 | 310,000 | 310,000 | 303,000 | 308,000 | 386 |
| 2012/04/18 | 311,500 | 315,500 | 308,500 | 311,500 | 365 |
| 2012/04/17 | 310,000 | 311,000 | 306,000 | 309,500 | 369 |
| 2012/04/16 | 313,000 | 314,000 | 307,000 | 309,500 | 598 |
| 2012/04/13 | 302,500 | 313,500 | 302,000 | 312,500 | 901 |
| 2012/04/12 | 299,900 | 305,000 | 293,200 | 303,000 | 905 |
| 2012/04/11 | 297,000 | 306,000 | 290,700 | 302,000 | 907 |
| 2012/04/10 | 304,500 | 304,500 | 295,300 | 300,000 | 882 |
| 2012/04/09 | 299,500 | 306,500 | 298,000 | 305,500 | 906 |
| 2012/04/06 | 289,800 | 307,000 | 287,700 | 306,500 | 1,250 |
| 2012/04/05 | 292,300 | 293,000 | 288,000 | 290,500 | 419 |
| 2012/04/04 | 286,600 | 294,800 | 285,400 | 294,500 | 714 |
| 2012/04/03 | 290,000 | 290,000 | 286,100 | 286,600 | 426 |
| 2012/04/02 | 293,200 | 293,300 | 285,800 | 291,600 | 823 |
| 2012/03/30 | 278,300 | 297,900 | 278,000 | 296,100 | 1,737 |
| 2012/03/29 | 269,000 | 278,400 | 268,900 | 274,500 | 587 |
| 2012/03/28 | 272,900 | 272,900 | 266,000 | 268,900 | 526 |
| 2012/03/27 | 266,600 | 272,100 | 262,200 | 270,700 | 1,436 |
| 2012/03/26 | 255,500 | 266,200 | 255,000 | 265,700 | 1,597 |
| 2012/03/23 | 249,000 | 254,200 | 246,200 | 253,700 | 864 |
| 2012/03/22 | 247,200 | 248,300 | 244,700 | 248,300 | 581 |
| 2012/03/21 | 245,400 | 247,300 | 244,700 | 245,900 | 242 |
| 2012/03/19 | 247,500 | 248,300 | 243,700 | 247,300 | 348 |
| 2012/03/16 | 246,000 | 246,500 | 239,500 | 242,500 | 501 |
| 2012/03/15 | 247,200 | 248,900 | 245,000 | 246,700 | 349 |
| 2012/03/14 | 250,000 | 250,900 | 247,200 | 247,300 | 336 |
| 2012/03/13 | 252,500 | 252,600 | 247,100 | 247,100 | 569 |
| 2012/03/12 | 251,000 | 256,300 | 249,300 | 253,300 | 785 |
| 2012/03/09 | 251,100 | 252,200 | 246,900 | 247,000 | 816 |
| 2012/03/08 | 255,200 | 258,200 | 251,000 | 252,300 | 315 |
| 2012/03/07 | 257,000 | 257,300 | 250,000 | 254,100 | 431 |
| 2012/03/06 | 259,800 | 261,800 | 258,600 | 260,200 | 541 |
| 2012/03/05 | 254,700 | 257,800 | 254,700 | 257,300 | 364 |
| 2012/03/02 | 260,000 | 260,000 | 253,100 | 255,000 | 694 |
| 2012/03/01 | 257,500 | 261,700 | 253,600 | 256,800 | 1,167 |
| 2012/02/29 | 255,000 | 258,800 | 254,100 | 256,500 | 1,152 |
| 2012/02/28 | 245,100 | 255,000 | 243,000 | 252,300 | 1,181 |
| 2012/02/27 | 247,900 | 248,300 | 245,400 | 247,100 | 490 |
| 2012/02/24 | 250,000 | 250,000 | 245,000 | 247,800 | 865 |
| 2012/02/23 | 247,000 | 249,900 | 243,600 | 249,900 | 758 |
| 2012/02/22 | 235,600 | 244,500 | 235,600 | 243,600 | 1,278 |
| 2012/02/21 | 232,100 | 238,700 | 232,100 | 234,800 | 1,157 |
| 2012/02/20 | 240,000 | 240,000 | 232,200 | 232,500 | 836 |
| 2012/02/17 | 242,000 | 243,200 | 231,400 | 232,000 | 1,733 |
| 2012/02/16 | 244,100 | 244,200 | 239,100 | 239,800 | 722 |
| 2012/02/15 | 250,000 | 251,000 | 244,000 | 244,600 | 950 |
| 2012/02/14 | 249,500 | 250,500 | 247,400 | 248,900 | 330 |
| 2012/02/13 | 249,300 | 251,000 | 246,900 | 249,400 | 510 |
| 2012/02/10 | 247,000 | 249,400 | 242,300 | 249,400 | 1,162 |
| 2012/02/09 | 250,000 | 251,700 | 242,800 | 247,000 | 1,516 |
| 2012/02/08 | 264,900 | 269,000 | 250,000 | 259,600 | 575 |
| 2012/02/07 | 267,300 | 267,300 | 260,300 | 262,400 | 241 |
| 2012/02/06 | 264,600 | 267,900 | 264,600 | 267,500 | 231 |
| 2012/02/03 | 260,800 | 264,300 | 260,000 | 262,900 | 368 |
| 2012/02/02 | 262,400 | 262,400 | 257,500 | 258,900 | 423 |
| 2012/02/01 | 262,500 | 264,900 | 259,100 | 262,100 | 372 |
| 2012/01/31 | 252,300 | 261,100 | 252,300 | 261,100 | 610 |
| 2012/01/30 | 248,000 | 252,900 | 245,500 | 252,500 | 254 |
| 2012/01/27 | 250,200 | 251,700 | 243,800 | 247,900 | 365 |
| 2012/01/26 | 259,800 | 259,800 | 248,200 | 249,500 | 812 |
| 2012/01/25 | 250,000 | 258,800 | 247,000 | 257,400 | 823 |
| 2012/01/24 | 254,500 | 254,500 | 241,500 | 246,500 | 1,341 |
| 2012/01/23 | 243,000 | 253,000 | 243,000 | 251,300 | 804 |
| 2012/01/20 | 238,500 | 240,200 | 237,000 | 239,100 | 431 |
| 2012/01/19 | 242,600 | 245,300 | 236,200 | 237,700 | 476 |
| 2012/01/18 | 241,600 | 245,100 | 239,000 | 241,200 | 299 |
| 2012/01/17 | 247,700 | 250,800 | 241,500 | 241,600 | 378 |
| 2012/01/16 | 247,300 | 249,800 | 243,900 | 247,000 | 465 |
| 2012/01/13 | 239,000 | 252,800 | 235,300 | 251,600 | 1,630 |
| 2012/01/12 | 251,100 | 255,000 | 234,500 | 236,600 | 1,466 |
| 2012/01/11 | 264,900 | 267,300 | 254,500 | 256,500 | 495 |
| 2012/01/10 | 273,000 | 273,300 | 263,200 | 264,900 | 480 |
| 2012/01/06 | 276,000 | 277,500 | 270,500 | 273,900 | 184 |
| 2012/01/05 | 281,800 | 282,300 | 277,800 | 277,800 | 302 |
| 2012/01/04 | 279,800 | 280,000 | 277,100 | 280,000 | 301 |