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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,650 | 4,785 | 4,625 | 4,750 | 218,600 |
| 2021/12/29 | 4,625 | 4,680 | 4,580 | 4,630 | 181,900 |
| 2021/12/28 | 4,640 | 4,705 | 4,590 | 4,695 | 236,700 |
| 2021/12/27 | 4,700 | 4,705 | 4,625 | 4,675 | 105,600 |
| 2021/12/24 | 4,685 | 4,725 | 4,630 | 4,690 | 180,500 |
| 2021/12/23 | 4,715 | 4,720 | 4,565 | 4,645 | 185,400 |
| 2021/12/22 | 4,660 | 4,685 | 4,615 | 4,645 | 213,900 |
| 2021/12/21 | 4,660 | 4,725 | 4,645 | 4,670 | 268,200 |
| 2021/12/20 | 4,700 | 4,710 | 4,550 | 4,565 | 277,100 |
| 2021/12/17 | 4,660 | 4,725 | 4,605 | 4,630 | 293,700 |
| 2021/12/16 | 4,760 | 4,775 | 4,700 | 4,760 | 289,300 |
| 2021/12/15 | 4,630 | 4,660 | 4,540 | 4,660 | 443,500 |
| 2021/12/14 | 4,755 | 4,760 | 4,665 | 4,735 | 338,700 |
| 2021/12/13 | 4,800 | 4,875 | 4,800 | 4,825 | 160,300 |
| 2021/12/10 | 4,890 | 4,890 | 4,720 | 4,775 | 304,000 |
| 2021/12/09 | 4,800 | 4,845 | 4,740 | 4,825 | 417,500 |
| 2021/12/08 | 4,980 | 5,030 | 4,940 | 4,990 | 284,700 |
| 2021/12/07 | 4,810 | 4,915 | 4,775 | 4,910 | 271,600 |
| 2021/12/06 | 4,745 | 4,760 | 4,620 | 4,680 | 243,000 |
| 2021/12/03 | 4,620 | 4,740 | 4,605 | 4,740 | 406,700 |
| 2021/12/02 | 4,730 | 4,775 | 4,615 | 4,650 | 642,100 |
| 2021/12/01 | 4,960 | 4,975 | 4,735 | 4,825 | 268,300 |
| 2021/11/30 | 5,030 | 5,110 | 4,855 | 4,860 | 440,500 |
| 2021/11/29 | 4,795 | 4,975 | 4,780 | 4,885 | 347,900 |
| 2021/11/26 | 4,950 | 4,985 | 4,790 | 4,865 | 444,500 |
| 2021/11/25 | 4,860 | 5,040 | 4,860 | 4,955 | 474,700 |
| 2021/11/24 | 4,900 | 4,915 | 4,760 | 4,825 | 426,800 |
| 2021/11/22 | 4,805 | 4,890 | 4,805 | 4,875 | 196,000 |
| 2021/11/19 | 4,880 | 4,900 | 4,715 | 4,800 | 285,100 |
| 2021/11/18 | 4,805 | 4,895 | 4,800 | 4,850 | 203,800 |
| 2021/11/17 | 4,870 | 4,900 | 4,765 | 4,805 | 225,000 |
| 2021/11/16 | 4,765 | 4,835 | 4,735 | 4,770 | 233,700 |
| 2021/11/15 | 4,890 | 4,935 | 4,770 | 4,830 | 309,300 |
| 2021/11/12 | 4,770 | 4,880 | 4,765 | 4,845 | 345,700 |
| 2021/11/11 | 4,525 | 4,700 | 4,510 | 4,700 | 314,900 |
| 2021/11/10 | 4,660 | 4,695 | 4,565 | 4,575 | 362,400 |
| 2021/11/09 | 4,690 | 4,840 | 4,645 | 4,730 | 891,100 |
| 2021/11/08 | 4,425 | 4,435 | 4,230 | 4,385 | 479,200 |
| 2021/11/05 | 4,150 | 4,645 | 4,075 | 4,490 | 895,900 |
| 2021/11/04 | 4,185 | 4,200 | 4,140 | 4,160 | 303,900 |
| 2021/11/02 | 4,115 | 4,160 | 4,095 | 4,100 | 222,500 |
| 2021/11/01 | 4,035 | 4,100 | 3,990 | 4,100 | 252,600 |
| 2021/10/29 | 3,985 | 3,995 | 3,900 | 3,965 | 383,300 |
| 2021/10/28 | 3,885 | 3,955 | 3,860 | 3,955 | 306,700 |
| 2021/10/27 | 3,990 | 3,990 | 3,885 | 3,905 | 185,100 |
| 2021/10/26 | 3,910 | 4,015 | 3,890 | 3,990 | 333,000 |
| 2021/10/25 | 3,960 | 3,985 | 3,925 | 3,940 | 160,300 |
| 2021/10/22 | 4,035 | 4,080 | 3,975 | 4,030 | 132,300 |
| 2021/10/21 | 3,935 | 4,010 | 3,925 | 3,955 | 117,200 |
| 2021/10/20 | 4,055 | 4,115 | 3,985 | 3,990 | 130,200 |
| 2021/10/19 | 4,040 | 4,125 | 4,035 | 4,070 | 159,700 |
| 2021/10/18 | 4,065 | 4,075 | 3,935 | 3,955 | 239,200 |
| 2021/10/15 | 4,080 | 4,135 | 4,020 | 4,115 | 240,400 |
| 2021/10/14 | 3,985 | 4,130 | 3,980 | 4,105 | 471,700 |
| 2021/10/13 | 3,800 | 3,960 | 3,795 | 3,935 | 456,200 |
| 2021/10/12 | 3,815 | 3,865 | 3,760 | 3,805 | 287,500 |
| 2021/10/11 | 3,700 | 3,820 | 3,635 | 3,815 | 198,500 |
| 2021/10/08 | 3,720 | 3,755 | 3,700 | 3,700 | 181,500 |
| 2021/10/07 | 3,640 | 3,730 | 3,640 | 3,675 | 210,800 |
| 2021/10/06 | 3,655 | 3,700 | 3,585 | 3,605 | 304,000 |
| 2021/10/05 | 3,580 | 3,625 | 3,485 | 3,585 | 385,100 |
| 2021/10/04 | 3,760 | 3,770 | 3,610 | 3,675 | 472,800 |
| 2021/10/01 | 3,835 | 3,920 | 3,835 | 3,880 | 234,000 |
| 2021/09/30 | 3,985 | 4,000 | 3,815 | 3,895 | 290,900 |
| 2021/09/29 | 3,925 | 3,985 | 3,895 | 3,985 | 249,000 |
| 2021/09/28 | 4,120 | 4,120 | 4,000 | 4,020 | 348,100 |
| 2021/09/27 | 4,250 | 4,310 | 4,155 | 4,190 | 437,100 |
| 2021/09/24 | 4,095 | 4,260 | 4,075 | 4,250 | 444,500 |
| 2021/09/22 | 4,000 | 4,050 | 3,960 | 3,960 | 272,000 |
| 2021/09/21 | 3,880 | 3,995 | 3,880 | 3,970 | 396,200 |
| 2021/09/17 | 3,985 | 4,125 | 3,935 | 4,075 | 1,212,200 |
| 2021/09/16 | 4,130 | 4,145 | 4,000 | 4,045 | 296,200 |
| 2021/09/15 | 4,100 | 4,125 | 4,065 | 4,110 | 280,900 |
| 2021/09/14 | 4,175 | 4,175 | 4,100 | 4,130 | 319,500 |
| 2021/09/13 | 4,245 | 4,265 | 4,150 | 4,185 | 333,300 |
| 2021/09/10 | 4,060 | 4,245 | 4,060 | 4,245 | 341,300 |
| 2021/09/09 | 4,070 | 4,100 | 4,030 | 4,060 | 201,700 |
| 2021/09/08 | 4,010 | 4,095 | 4,010 | 4,095 | 230,200 |
| 2021/09/07 | 4,000 | 4,090 | 3,975 | 4,010 | 265,600 |
| 2021/09/06 | 3,955 | 3,975 | 3,905 | 3,960 | 207,000 |
| 2021/09/03 | 3,795 | 3,885 | 3,780 | 3,860 | 173,100 |
| 2021/09/02 | 3,805 | 3,870 | 3,755 | 3,760 | 190,600 |
| 2021/09/01 | 3,875 | 3,925 | 3,770 | 3,805 | 286,000 |
| 2021/08/31 | 3,780 | 3,855 | 3,770 | 3,835 | 236,300 |
| 2021/08/30 | 3,730 | 3,780 | 3,705 | 3,755 | 215,700 |
| 2021/08/27 | 3,715 | 3,715 | 3,590 | 3,685 | 293,000 |
| 2021/08/26 | 3,640 | 3,755 | 3,630 | 3,750 | 495,200 |
| 2021/08/25 | 3,515 | 3,560 | 3,490 | 3,525 | 167,700 |
| 2021/08/24 | 3,460 | 3,525 | 3,450 | 3,470 | 151,600 |
| 2021/08/23 | 3,510 | 3,560 | 3,440 | 3,445 | 192,100 |
| 2021/08/20 | 3,450 | 3,515 | 3,430 | 3,445 | 329,600 |
| 2021/08/19 | 3,355 | 3,470 | 3,355 | 3,410 | 273,800 |
| 2021/08/18 | 3,300 | 3,340 | 3,230 | 3,335 | 235,900 |
| 2021/08/17 | 3,440 | 3,455 | 3,245 | 3,260 | 241,200 |
| 2021/08/16 | 3,380 | 3,485 | 3,345 | 3,445 | 273,300 |
| 2021/08/13 | 3,350 | 3,400 | 3,330 | 3,390 | 201,500 |
| 2021/08/12 | 3,385 | 3,395 | 3,290 | 3,315 | 311,700 |
| 2021/08/11 | 3,565 | 3,635 | 3,385 | 3,400 | 405,600 |
| 2021/08/10 | 3,430 | 3,600 | 3,400 | 3,510 | 537,900 |
| 2021/08/06 | 3,400 | 3,460 | 3,375 | 3,410 | 206,300 |
| 2021/08/05 | 3,400 | 3,470 | 3,385 | 3,400 | 181,100 |
| 2021/08/04 | 3,425 | 3,445 | 3,390 | 3,410 | 251,700 |
| 2021/08/03 | 3,495 | 3,530 | 3,450 | 3,460 | 138,900 |
| 2021/08/02 | 3,525 | 3,540 | 3,460 | 3,490 | 147,700 |
| 2021/07/30 | 3,515 | 3,530 | 3,445 | 3,475 | 142,200 |
| 2021/07/29 | 3,500 | 3,545 | 3,465 | 3,535 | 127,700 |
| 2021/07/28 | 3,555 | 3,570 | 3,465 | 3,485 | 218,500 |
| 2021/07/27 | 3,605 | 3,610 | 3,550 | 3,605 | 127,100 |
| 2021/07/26 | 3,560 | 3,615 | 3,525 | 3,585 | 244,800 |
| 2021/07/21 | 3,560 | 3,570 | 3,515 | 3,540 | 147,700 |
| 2021/07/20 | 3,515 | 3,565 | 3,485 | 3,505 | 211,700 |
| 2021/07/19 | 3,565 | 3,595 | 3,510 | 3,565 | 201,600 |
| 2021/07/16 | 3,550 | 3,620 | 3,530 | 3,600 | 182,800 |
| 2021/07/15 | 3,690 | 3,695 | 3,550 | 3,565 | 360,800 |
| 2021/07/14 | 3,740 | 3,760 | 3,680 | 3,725 | 218,200 |
| 2021/07/13 | 3,700 | 3,715 | 3,675 | 3,695 | 189,100 |
| 2021/07/12 | 3,660 | 3,710 | 3,640 | 3,675 | 238,100 |
| 2021/07/09 | 3,590 | 3,605 | 3,505 | 3,600 | 328,500 |
| 2021/07/08 | 3,650 | 3,665 | 3,575 | 3,590 | 228,100 |
| 2021/07/07 | 3,595 | 3,660 | 3,580 | 3,640 | 227,800 |
| 2021/07/06 | 3,600 | 3,600 | 3,510 | 3,550 | 235,900 |
| 2021/07/05 | 3,615 | 3,630 | 3,560 | 3,580 | 254,500 |
| 2021/07/02 | 3,500 | 3,555 | 3,485 | 3,545 | 246,500 |
| 2021/07/01 | 3,490 | 3,510 | 3,425 | 3,485 | 276,500 |
| 2021/06/30 | 3,430 | 3,470 | 3,420 | 3,450 | 381,600 |
| 2021/06/29 | 3,300 | 3,340 | 3,285 | 3,310 | 179,700 |
| 2021/06/28 | 3,290 | 3,315 | 3,250 | 3,285 | 94,900 |
| 2021/06/25 | 3,335 | 3,335 | 3,260 | 3,300 | 171,900 |
| 2021/06/24 | 3,250 | 3,320 | 3,230 | 3,285 | 151,700 |
| 2021/06/23 | 3,305 | 3,345 | 3,250 | 3,285 | 258,200 |
| 2021/06/22 | 3,215 | 3,285 | 3,195 | 3,235 | 188,400 |
| 2021/06/21 | 3,180 | 3,190 | 3,050 | 3,145 | 199,700 |
| 2021/06/18 | 3,300 | 3,320 | 3,210 | 3,225 | 208,800 |
| 2021/06/17 | 3,255 | 3,275 | 3,205 | 3,230 | 187,200 |
| 2021/06/16 | 3,225 | 3,295 | 3,200 | 3,275 | 204,400 |
| 2021/06/15 | 3,275 | 3,310 | 3,225 | 3,260 | 257,600 |
| 2021/06/14 | 3,205 | 3,230 | 3,135 | 3,175 | 166,500 |
| 2021/06/11 | 3,165 | 3,215 | 3,130 | 3,175 | 354,300 |
| 2021/06/10 | 3,145 | 3,145 | 3,085 | 3,100 | 178,100 |
| 2021/06/09 | 3,130 | 3,205 | 3,065 | 3,180 | 261,900 |
| 2021/06/08 | 3,080 | 3,180 | 3,070 | 3,155 | 270,500 |
| 2021/06/07 | 3,010 | 3,065 | 3,000 | 3,030 | 188,400 |
| 2021/06/04 | 2,989 | 3,030 | 2,976 | 2,996 | 185,900 |
| 2021/06/03 | 2,900 | 3,015 | 2,892 | 2,990 | 328,100 |
| 2021/06/02 | 2,929 | 2,945 | 2,883 | 2,896 | 317,800 |
| 2021/06/01 | 3,020 | 3,020 | 2,932 | 2,964 | 254,700 |
| 2021/05/31 | 3,020 | 3,060 | 2,978 | 3,015 | 342,700 |
| 2021/05/28 | 3,045 | 3,070 | 2,940 | 2,981 | 440,200 |
| 2021/05/27 | 2,943 | 3,090 | 2,943 | 3,070 | 937,800 |
| 2021/05/26 | 2,900 | 2,967 | 2,889 | 2,943 | 358,600 |
| 2021/05/25 | 2,854 | 2,896 | 2,831 | 2,894 | 391,400 |
| 2021/05/24 | 2,731 | 2,861 | 2,719 | 2,860 | 436,900 |
| 2021/05/21 | 2,661 | 2,765 | 2,656 | 2,754 | 390,800 |
| 2021/05/20 | 2,600 | 2,670 | 2,586 | 2,653 | 346,800 |
| 2021/05/19 | 2,599 | 2,625 | 2,587 | 2,609 | 240,800 |
| 2021/05/18 | 2,621 | 2,635 | 2,594 | 2,617 | 364,700 |
| 2021/05/17 | 2,650 | 2,689 | 2,591 | 2,606 | 366,400 |
| 2021/05/14 | 2,580 | 2,701 | 2,540 | 2,679 | 913,300 |
| 2021/05/13 | 2,630 | 2,773 | 2,580 | 2,608 | 1,291,000 |
| 2021/05/12 | 2,404 | 2,620 | 2,354 | 2,590 | 1,312,200 |
| 2021/05/11 | 2,420 | 2,423 | 2,370 | 2,372 | 277,000 |
| 2021/05/10 | 2,450 | 2,461 | 2,433 | 2,436 | 158,600 |
| 2021/05/07 | 2,450 | 2,475 | 2,437 | 2,447 | 269,500 |
| 2021/05/06 | 2,400 | 2,480 | 2,396 | 2,449 | 387,600 |
| 2021/04/30 | 2,465 | 2,478 | 2,428 | 2,437 | 258,800 |
| 2021/04/28 | 2,509 | 2,509 | 2,458 | 2,472 | 223,600 |
| 2021/04/27 | 2,535 | 2,547 | 2,513 | 2,515 | 254,100 |
| 2021/04/26 | 2,520 | 2,527 | 2,492 | 2,518 | 144,300 |
| 2021/04/23 | 2,552 | 2,573 | 2,524 | 2,530 | 163,800 |
| 2021/04/22 | 2,541 | 2,569 | 2,527 | 2,540 | 115,000 |
| 2021/04/21 | 2,548 | 2,575 | 2,526 | 2,528 | 206,200 |
| 2021/04/20 | 2,613 | 2,628 | 2,579 | 2,583 | 268,700 |
| 2021/04/19 | 2,614 | 2,650 | 2,605 | 2,643 | 288,900 |
| 2021/04/16 | 2,615 | 2,634 | 2,591 | 2,600 | 161,700 |
| 2021/04/15 | 2,656 | 2,659 | 2,602 | 2,614 | 245,800 |
| 2021/04/14 | 2,679 | 2,705 | 2,621 | 2,646 | 366,200 |
| 2021/04/13 | 2,599 | 2,682 | 2,572 | 2,640 | 366,700 |
| 2021/04/12 | 2,763 | 2,763 | 2,611 | 2,628 | 874,400 |
| 2021/04/09 | 2,801 | 2,864 | 2,775 | 2,797 | 677,900 |
| 2021/04/08 | 2,657 | 2,746 | 2,639 | 2,735 | 608,700 |
| 2021/04/07 | 2,590 | 2,642 | 2,567 | 2,637 | 318,900 |
| 2021/04/06 | 2,590 | 2,612 | 2,509 | 2,546 | 213,200 |
| 2021/04/05 | 2,541 | 2,558 | 2,485 | 2,556 | 248,200 |
| 2021/04/02 | 2,591 | 2,591 | 2,512 | 2,538 | 344,100 |
| 2021/04/01 | 2,632 | 2,636 | 2,562 | 2,582 | 232,700 |
| 2021/03/31 | 2,552 | 2,611 | 2,515 | 2,598 | 232,500 |
| 2021/03/30 | 2,619 | 2,674 | 2,571 | 2,583 | 379,800 |
| 2021/03/29 | 2,651 | 2,675 | 2,604 | 2,631 | 424,700 |
| 2021/03/26 | 2,545 | 2,645 | 2,542 | 2,626 | 480,400 |
| 2021/03/25 | 2,558 | 2,573 | 2,530 | 2,543 | 349,600 |
| 2021/03/24 | 2,500 | 2,566 | 2,488 | 2,526 | 531,500 |
| 2021/03/23 | 2,465 | 2,509 | 2,436 | 2,485 | 407,800 |
| 2021/03/22 | 2,479 | 2,490 | 2,452 | 2,453 | 209,100 |
| 2021/03/19 | 2,490 | 2,499 | 2,464 | 2,483 | 308,000 |
| 2021/03/18 | 2,485 | 2,533 | 2,481 | 2,500 | 321,600 |
| 2021/03/17 | 2,460 | 2,481 | 2,447 | 2,470 | 162,000 |
| 2021/03/16 | 2,450 | 2,466 | 2,436 | 2,460 | 198,900 |
| 2021/03/15 | 2,400 | 2,468 | 2,390 | 2,456 | 329,900 |
| 2021/03/12 | 2,383 | 2,397 | 2,353 | 2,395 | 218,300 |
| 2021/03/11 | 2,340 | 2,380 | 2,322 | 2,380 | 220,800 |
| 2021/03/10 | 2,320 | 2,360 | 2,315 | 2,340 | 184,900 |
| 2021/03/09 | 2,317 | 2,317 | 2,273 | 2,307 | 257,700 |
| 2021/03/08 | 2,390 | 2,403 | 2,305 | 2,318 | 284,500 |
| 2021/03/05 | 2,330 | 2,344 | 2,288 | 2,344 | 243,300 |
| 2021/03/04 | 2,350 | 2,362 | 2,301 | 2,353 | 332,400 |
| 2021/03/03 | 2,339 | 2,406 | 2,330 | 2,396 | 504,000 |
| 2021/03/02 | 2,309 | 2,345 | 2,298 | 2,330 | 264,100 |
| 2021/03/01 | 2,231 | 2,303 | 2,231 | 2,299 | 303,400 |
| 2021/02/26 | 2,220 | 2,239 | 2,200 | 2,200 | 279,000 |
| 2021/02/25 | 2,268 | 2,292 | 2,230 | 2,260 | 370,800 |
| 2021/02/24 | 2,274 | 2,314 | 2,227 | 2,230 | 460,200 |
| 2021/02/22 | 2,354 | 2,368 | 2,305 | 2,311 | 313,900 |
| 2021/02/19 | 2,296 | 2,361 | 2,278 | 2,340 | 392,000 |
| 2021/02/18 | 2,324 | 2,380 | 2,320 | 2,346 | 450,500 |
| 2021/02/17 | 2,422 | 2,424 | 2,315 | 2,326 | 652,500 |
| 2021/02/16 | 2,466 | 2,498 | 2,443 | 2,454 | 577,200 |
| 2021/02/15 | 2,444 | 2,478 | 2,399 | 2,429 | 649,800 |
| 2021/02/12 | 2,336 | 2,399 | 2,327 | 2,379 | 756,500 |
| 2021/02/10 | 2,300 | 2,337 | 2,288 | 2,321 | 433,600 |
| 2021/02/09 | 2,298 | 2,311 | 2,218 | 2,295 | 656,300 |
| 2021/02/08 | 2,266 | 2,380 | 2,231 | 2,267 | 967,600 |
| 2021/02/05 | 2,223 | 2,245 | 2,200 | 2,232 | 505,600 |
| 2021/02/04 | 2,131 | 2,179 | 2,129 | 2,173 | 228,800 |
| 2021/02/03 | 2,170 | 2,188 | 2,135 | 2,142 | 292,300 |
| 2021/02/02 | 2,136 | 2,186 | 2,129 | 2,177 | 225,400 |
| 2021/02/01 | 2,132 | 2,136 | 2,105 | 2,124 | 308,800 |
| 2021/01/29 | 2,173 | 2,214 | 2,150 | 2,151 | 563,100 |
| 2021/01/28 | 2,164 | 2,206 | 2,151 | 2,154 | 942,500 |
| 2021/01/27 | 2,252 | 2,255 | 2,214 | 2,231 | 228,400 |
| 2021/01/26 | 2,226 | 2,244 | 2,202 | 2,205 | 229,300 |
| 2021/01/25 | 2,241 | 2,253 | 2,212 | 2,236 | 225,800 |
| 2021/01/22 | 2,195 | 2,260 | 2,176 | 2,222 | 389,500 |
| 2021/01/21 | 2,259 | 2,259 | 2,193 | 2,210 | 701,300 |
| 2021/01/20 | 2,150 | 2,172 | 2,123 | 2,159 | 284,100 |
| 2021/01/19 | 2,214 | 2,214 | 2,158 | 2,159 | 283,300 |
| 2021/01/18 | 2,256 | 2,300 | 2,211 | 2,221 | 328,200 |
| 2021/01/15 | 2,246 | 2,306 | 2,220 | 2,292 | 566,500 |
| 2021/01/14 | 2,169 | 2,281 | 2,163 | 2,245 | 715,900 |
| 2021/01/13 | 2,163 | 2,189 | 2,151 | 2,167 | 295,200 |
| 2021/01/12 | 2,192 | 2,212 | 2,150 | 2,193 | 665,300 |
| 2021/01/08 | 2,150 | 2,168 | 2,105 | 2,109 | 429,400 |
| 2021/01/07 | 2,115 | 2,169 | 2,105 | 2,142 | 687,900 |
| 2021/01/06 | 2,031 | 2,063 | 2,015 | 2,015 | 252,500 |
| 2021/01/05 | 2,022 | 2,035 | 1,989 | 2,030 | 269,200 |
| 2021/01/04 | 2,032 | 2,060 | 2,012 | 2,054 | 235,600 |