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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,472 | 2,501 | 2,450 | 2,450 | 334,400 |
| 2022/12/29 | 2,468 | 2,476 | 2,421 | 2,447 | 336,100 |
| 2022/12/28 | 2,486 | 2,497 | 2,459 | 2,474 | 337,500 |
| 2022/12/27 | 2,501 | 2,518 | 2,495 | 2,510 | 258,700 |
| 2022/12/26 | 2,476 | 2,487 | 2,446 | 2,479 | 237,400 |
| 2022/12/23 | 2,471 | 2,489 | 2,455 | 2,488 | 326,800 |
| 2022/12/22 | 2,458 | 2,485 | 2,433 | 2,474 | 290,300 |
| 2022/12/21 | 2,411 | 2,467 | 2,388 | 2,453 | 440,200 |
| 2022/12/20 | 2,508 | 2,514 | 2,380 | 2,409 | 514,800 |
| 2022/12/19 | 2,530 | 2,560 | 2,520 | 2,524 | 544,900 |
| 2022/12/16 | 2,540 | 2,572 | 2,535 | 2,553 | 626,500 |
| 2022/12/15 | 2,570 | 2,583 | 2,562 | 2,568 | 368,200 |
| 2022/12/14 | 2,530 | 2,595 | 2,529 | 2,570 | 642,600 |
| 2022/12/13 | 2,480 | 2,514 | 2,477 | 2,510 | 396,000 |
| 2022/12/12 | 2,431 | 2,492 | 2,431 | 2,474 | 315,600 |
| 2022/12/09 | 2,385 | 2,449 | 2,384 | 2,436 | 420,200 |
| 2022/12/08 | 2,415 | 2,434 | 2,350 | 2,385 | 377,100 |
| 2022/12/07 | 2,363 | 2,432 | 2,359 | 2,408 | 416,500 |
| 2022/12/06 | 2,433 | 2,433 | 2,358 | 2,363 | 389,000 |
| 2022/12/05 | 2,463 | 2,480 | 2,453 | 2,461 | 399,400 |
| 2022/12/02 | 2,425 | 2,489 | 2,407 | 2,478 | 526,600 |
| 2022/12/01 | 2,509 | 2,509 | 2,424 | 2,443 | 385,900 |
| 2022/11/30 | 2,414 | 2,457 | 2,405 | 2,450 | 376,500 |
| 2022/11/29 | 2,421 | 2,455 | 2,405 | 2,439 | 275,600 |
| 2022/11/28 | 2,473 | 2,488 | 2,436 | 2,436 | 376,300 |
| 2022/11/25 | 2,499 | 2,519 | 2,487 | 2,488 | 264,500 |
| 2022/11/24 | 2,450 | 2,519 | 2,449 | 2,477 | 533,600 |
| 2022/11/22 | 2,400 | 2,460 | 2,396 | 2,446 | 445,000 |
| 2022/11/21 | 2,410 | 2,410 | 2,365 | 2,375 | 276,300 |
| 2022/11/18 | 2,382 | 2,431 | 2,374 | 2,407 | 356,400 |
| 2022/11/17 | 2,388 | 2,410 | 2,374 | 2,380 | 297,700 |
| 2022/11/16 | 2,410 | 2,430 | 2,373 | 2,379 | 375,600 |
| 2022/11/15 | 2,416 | 2,439 | 2,393 | 2,400 | 352,200 |
| 2022/11/14 | 2,448 | 2,475 | 2,410 | 2,410 | 471,600 |
| 2022/11/11 | 2,434 | 2,464 | 2,384 | 2,462 | 833,200 |
| 2022/11/10 | 2,330 | 2,349 | 2,303 | 2,340 | 571,400 |
| 2022/11/09 | 2,436 | 2,446 | 2,322 | 2,329 | 700,900 |
| 2022/11/08 | 2,362 | 2,435 | 2,327 | 2,425 | 1,379,900 |
| 2022/11/07 | 2,202 | 2,388 | 2,193 | 2,294 | 1,631,800 |
| 2022/11/04 | 2,217 | 2,244 | 2,178 | 2,190 | 965,800 |
| 2022/11/02 | 2,310 | 2,331 | 2,287 | 2,302 | 558,300 |
| 2022/11/01 | 2,337 | 2,354 | 2,323 | 2,330 | 310,400 |
| 2022/10/31 | 2,396 | 2,396 | 2,337 | 2,338 | 434,100 |
| 2022/10/28 | 2,347 | 2,401 | 2,344 | 2,357 | 1,393,300 |
| 2022/10/27 | 2,377 | 2,400 | 2,365 | 2,393 | 403,300 |
| 2022/10/26 | 2,403 | 2,425 | 2,381 | 2,391 | 494,100 |
| 2022/10/25 | 2,407 | 2,408 | 2,361 | 2,374 | 440,000 |
| 2022/10/24 | 2,344 | 2,437 | 2,337 | 2,397 | 814,800 |
| 2022/10/21 | 2,318 | 2,380 | 2,311 | 2,346 | 554,500 |
| 2022/10/20 | 2,287 | 2,302 | 2,263 | 2,280 | 413,800 |
| 2022/10/19 | 2,300 | 2,349 | 2,287 | 2,322 | 304,700 |
| 2022/10/18 | 2,295 | 2,324 | 2,275 | 2,314 | 404,200 |
| 2022/10/17 | 2,211 | 2,242 | 2,211 | 2,233 | 275,000 |
| 2022/10/14 | 2,235 | 2,260 | 2,222 | 2,246 | 301,100 |
| 2022/10/13 | 2,200 | 2,202 | 2,167 | 2,192 | 245,600 |
| 2022/10/12 | 2,217 | 2,235 | 2,190 | 2,204 | 303,100 |
| 2022/10/11 | 2,174 | 2,231 | 2,164 | 2,206 | 466,500 |
| 2022/10/07 | 2,242 | 2,243 | 2,214 | 2,224 | 427,000 |
| 2022/10/06 | 2,283 | 2,348 | 2,270 | 2,292 | 421,800 |
| 2022/10/05 | 2,348 | 2,352 | 2,263 | 2,274 | 496,300 |
| 2022/10/04 | 2,302 | 2,332 | 2,297 | 2,325 | 490,300 |
| 2022/10/03 | 2,204 | 2,233 | 2,171 | 2,226 | 384,900 |
| 2022/09/30 | 2,250 | 2,275 | 2,202 | 2,221 | 563,000 |
| 2022/09/29 | 2,320 | 2,326 | 2,269 | 2,294 | 402,400 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 4,530 | 4,580 | 4,445 | 4,510 | 218,400 |
| 2022/09/27 | 4,570 | 4,575 | 4,510 | 4,535 | 274,000 |
| 2022/09/26 | 4,630 | 4,690 | 4,575 | 4,585 | 263,900 |
| 2022/09/22 | 4,680 | 4,735 | 4,595 | 4,700 | 204,700 |
| 2022/09/21 | 4,800 | 4,815 | 4,690 | 4,725 | 165,100 |
| 2022/09/20 | 4,735 | 4,790 | 4,715 | 4,775 | 184,500 |
| 2022/09/16 | 4,720 | 4,750 | 4,660 | 4,665 | 210,500 |
| 2022/09/15 | 4,790 | 4,800 | 4,750 | 4,765 | 127,100 |
| 2022/09/14 | 4,700 | 4,765 | 4,695 | 4,750 | 180,800 |
| 2022/09/13 | 4,880 | 4,935 | 4,830 | 4,860 | 216,000 |
| 2022/09/12 | 4,850 | 4,870 | 4,825 | 4,855 | 221,700 |
| 2022/09/09 | 4,685 | 4,800 | 4,675 | 4,760 | 411,500 |
| 2022/09/08 | 4,750 | 4,850 | 4,735 | 4,825 | 329,600 |
| 2022/09/07 | 4,710 | 4,725 | 4,580 | 4,675 | 323,900 |
| 2022/09/06 | 4,800 | 4,800 | 4,720 | 4,740 | 202,100 |
| 2022/09/05 | 4,800 | 4,855 | 4,765 | 4,835 | 178,900 |
| 2022/09/02 | 4,875 | 4,890 | 4,800 | 4,820 | 235,700 |
| 2022/09/01 | 4,970 | 5,000 | 4,880 | 4,890 | 306,200 |
| 2022/08/31 | 4,930 | 5,080 | 4,925 | 5,070 | 318,700 |
| 2022/08/30 | 4,850 | 5,000 | 4,805 | 4,975 | 748,200 |
| 2022/08/29 | 4,830 | 4,875 | 4,775 | 4,790 | 311,700 |
| 2022/08/26 | 5,000 | 5,030 | 4,965 | 4,970 | 177,500 |
| 2022/08/25 | 5,040 | 5,090 | 5,000 | 5,040 | 129,200 |
| 2022/08/24 | 5,080 | 5,120 | 4,985 | 5,000 | 158,800 |
| 2022/08/23 | 5,100 | 5,140 | 5,000 | 5,020 | 265,900 |
| 2022/08/22 | 5,080 | 5,180 | 5,020 | 5,150 | 159,100 |
| 2022/08/19 | 5,190 | 5,270 | 5,110 | 5,120 | 223,500 |
| 2022/08/18 | 5,100 | 5,190 | 5,080 | 5,170 | 162,700 |
| 2022/08/17 | 5,020 | 5,150 | 4,985 | 5,140 | 257,100 |
| 2022/08/16 | 4,945 | 5,060 | 4,910 | 5,050 | 389,300 |
| 2022/08/15 | 4,790 | 4,890 | 4,755 | 4,875 | 374,800 |
| 2022/08/12 | 4,745 | 4,830 | 4,705 | 4,775 | 310,300 |
| 2022/08/10 | 4,835 | 4,835 | 4,645 | 4,695 | 669,100 |
| 2022/08/09 | 4,775 | 4,955 | 4,705 | 4,940 | 755,100 |
| 2022/08/08 | 5,010 | 5,040 | 4,685 | 4,715 | 997,300 |
| 2022/08/05 | 5,450 | 5,520 | 4,850 | 5,080 | 1,085,000 |
| 2022/08/04 | 5,470 | 5,480 | 5,420 | 5,430 | 229,200 |
| 2022/08/03 | 5,430 | 5,450 | 5,360 | 5,430 | 223,300 |
| 2022/08/02 | 5,400 | 5,410 | 5,350 | 5,360 | 141,800 |
| 2022/08/01 | 5,300 | 5,440 | 5,290 | 5,410 | 173,400 |
| 2022/07/29 | 5,330 | 5,400 | 5,310 | 5,370 | 353,300 |
| 2022/07/28 | 5,300 | 5,310 | 5,220 | 5,280 | 210,900 |
| 2022/07/27 | 5,300 | 5,340 | 5,230 | 5,250 | 175,500 |
| 2022/07/26 | 5,240 | 5,270 | 5,190 | 5,250 | 144,800 |
| 2022/07/25 | 5,270 | 5,270 | 5,190 | 5,240 | 177,100 |
| 2022/07/22 | 5,150 | 5,250 | 5,150 | 5,220 | 201,100 |
| 2022/07/21 | 5,070 | 5,140 | 5,060 | 5,120 | 169,500 |
| 2022/07/20 | 5,040 | 5,110 | 5,020 | 5,080 | 172,200 |
| 2022/07/19 | 4,970 | 4,990 | 4,885 | 4,950 | 199,300 |
| 2022/07/15 | 5,040 | 5,090 | 4,995 | 5,020 | 179,400 |
| 2022/07/14 | 5,000 | 5,050 | 4,920 | 5,030 | 202,500 |
| 2022/07/13 | 5,040 | 5,090 | 5,020 | 5,040 | 193,100 |
| 2022/07/12 | 5,120 | 5,120 | 4,975 | 5,070 | 282,900 |
| 2022/07/11 | 5,150 | 5,220 | 5,090 | 5,120 | 219,000 |
| 2022/07/08 | 5,100 | 5,160 | 5,050 | 5,080 | 320,800 |
| 2022/07/07 | 5,100 | 5,180 | 5,070 | 5,090 | 418,700 |
| 2022/07/06 | 4,990 | 5,160 | 4,980 | 5,040 | 498,100 |
| 2022/07/05 | 4,830 | 4,890 | 4,795 | 4,850 | 176,700 |
| 2022/07/04 | 4,810 | 4,835 | 4,720 | 4,815 | 219,100 |
| 2022/07/01 | 4,770 | 4,800 | 4,685 | 4,720 | 228,100 |
| 2022/06/30 | 4,845 | 4,890 | 4,740 | 4,745 | 415,300 |
| 2022/06/29 | 4,830 | 4,940 | 4,815 | 4,905 | 348,500 |
| 2022/06/28 | 4,905 | 5,010 | 4,865 | 4,895 | 359,400 |
| 2022/06/27 | 4,850 | 4,905 | 4,815 | 4,895 | 303,900 |
| 2022/06/24 | 4,705 | 4,845 | 4,700 | 4,825 | 403,000 |
| 2022/06/23 | 4,615 | 4,740 | 4,615 | 4,645 | 301,800 |
| 2022/06/22 | 4,550 | 4,605 | 4,525 | 4,580 | 374,700 |
| 2022/06/21 | 4,380 | 4,450 | 4,325 | 4,425 | 229,400 |
| 2022/06/20 | 4,410 | 4,420 | 4,300 | 4,330 | 190,700 |
| 2022/06/17 | 4,425 | 4,440 | 4,310 | 4,325 | 325,900 |
| 2022/06/16 | 4,570 | 4,585 | 4,415 | 4,430 | 226,000 |
| 2022/06/15 | 4,465 | 4,510 | 4,410 | 4,450 | 277,900 |
| 2022/06/14 | 4,405 | 4,510 | 4,400 | 4,490 | 225,300 |
| 2022/06/13 | 4,550 | 4,585 | 4,475 | 4,515 | 397,100 |
| 2022/06/10 | 4,780 | 4,785 | 4,590 | 4,710 | 378,400 |
| 2022/06/09 | 4,710 | 4,850 | 4,660 | 4,840 | 409,900 |
| 2022/06/08 | 4,660 | 4,720 | 4,620 | 4,640 | 178,100 |
| 2022/06/07 | 4,635 | 4,690 | 4,595 | 4,640 | 152,300 |
| 2022/06/06 | 4,630 | 4,640 | 4,580 | 4,640 | 177,400 |
| 2022/06/03 | 4,690 | 4,695 | 4,605 | 4,675 | 167,400 |
| 2022/06/02 | 4,725 | 4,730 | 4,590 | 4,620 | 301,800 |
| 2022/06/01 | 4,715 | 4,765 | 4,695 | 4,755 | 194,400 |
| 2022/05/31 | 4,725 | 4,785 | 4,690 | 4,735 | 377,200 |
| 2022/05/30 | 4,725 | 4,740 | 4,655 | 4,720 | 404,300 |
| 2022/05/27 | 4,780 | 4,795 | 4,575 | 4,585 | 427,000 |
| 2022/05/26 | 4,700 | 4,820 | 4,685 | 4,730 | 249,100 |
| 2022/05/25 | 4,550 | 4,720 | 4,490 | 4,685 | 394,800 |
| 2022/05/24 | 4,545 | 4,635 | 4,535 | 4,585 | 229,800 |
| 2022/05/23 | 4,580 | 4,660 | 4,525 | 4,585 | 321,400 |
| 2022/05/20 | 4,445 | 4,590 | 4,370 | 4,550 | 520,300 |
| 2022/05/19 | 4,435 | 4,540 | 4,380 | 4,505 | 495,300 |
| 2022/05/18 | 4,395 | 4,570 | 4,390 | 4,570 | 491,600 |
| 2022/05/17 | 4,265 | 4,405 | 4,195 | 4,375 | 520,300 |
| 2022/05/16 | 4,450 | 4,700 | 4,355 | 4,355 | 722,100 |
| 2022/05/13 | 3,745 | 4,230 | 3,690 | 4,170 | 869,700 |
| 2022/05/12 | 3,830 | 3,855 | 3,720 | 3,730 | 293,900 |
| 2022/05/11 | 3,895 | 3,940 | 3,875 | 3,905 | 220,700 |
| 2022/05/10 | 3,975 | 4,000 | 3,835 | 3,925 | 292,200 |
| 2022/05/09 | 3,990 | 4,035 | 3,955 | 3,970 | 207,600 |
| 2022/05/06 | 4,075 | 4,085 | 3,960 | 4,045 | 316,900 |
| 2022/05/02 | 4,090 | 4,135 | 4,050 | 4,080 | 258,700 |
| 2022/04/28 | 4,010 | 4,120 | 4,005 | 4,110 | 234,900 |
| 2022/04/27 | 3,920 | 4,060 | 3,885 | 4,050 | 390,200 |
| 2022/04/26 | 4,055 | 4,080 | 3,995 | 4,005 | 219,300 |
| 2022/04/25 | 3,960 | 4,020 | 3,905 | 3,990 | 295,500 |
| 2022/04/22 | 3,910 | 3,970 | 3,815 | 3,955 | 447,000 |
| 2022/04/21 | 4,035 | 4,060 | 3,925 | 3,950 | 504,100 |
| 2022/04/20 | 4,190 | 4,190 | 4,065 | 4,085 | 263,100 |
| 2022/04/19 | 4,170 | 4,210 | 4,095 | 4,140 | 257,900 |
| 2022/04/18 | 4,315 | 4,325 | 4,135 | 4,170 | 265,900 |
| 2022/04/15 | 4,170 | 4,355 | 4,170 | 4,335 | 213,500 |
| 2022/04/14 | 4,365 | 4,390 | 4,305 | 4,370 | 154,000 |
| 2022/04/13 | 4,170 | 4,380 | 4,155 | 4,360 | 320,000 |
| 2022/04/12 | 4,185 | 4,235 | 4,140 | 4,200 | 206,500 |
| 2022/04/11 | 4,180 | 4,245 | 4,115 | 4,195 | 175,000 |
| 2022/04/08 | 4,290 | 4,325 | 4,210 | 4,250 | 191,600 |
| 2022/04/07 | 4,300 | 4,305 | 4,165 | 4,220 | 185,600 |
| 2022/04/06 | 4,335 | 4,350 | 4,215 | 4,345 | 270,300 |
| 2022/04/05 | 4,455 | 4,460 | 4,330 | 4,395 | 254,000 |
| 2022/04/04 | 4,390 | 4,440 | 4,355 | 4,430 | 346,400 |
| 2022/04/01 | 4,075 | 4,210 | 4,025 | 4,180 | 221,500 |
| 2022/03/31 | 4,175 | 4,210 | 4,090 | 4,105 | 276,400 |
| 2022/03/30 | 4,165 | 4,200 | 4,120 | 4,190 | 299,800 |
| 2022/03/29 | 4,070 | 4,225 | 4,025 | 4,215 | 520,100 |
| 2022/03/28 | 4,105 | 4,115 | 4,045 | 4,065 | 298,200 |
| 2022/03/25 | 4,125 | 4,255 | 4,100 | 4,150 | 363,800 |
| 2022/03/24 | 3,945 | 4,115 | 3,945 | 4,095 | 455,700 |
| 2022/03/23 | 3,850 | 3,960 | 3,825 | 3,935 | 340,500 |
| 2022/03/22 | 3,840 | 3,895 | 3,775 | 3,810 | 364,200 |
| 2022/03/18 | 3,700 | 3,855 | 3,695 | 3,830 | 477,600 |
| 2022/03/17 | 3,725 | 3,775 | 3,655 | 3,695 | 263,700 |
| 2022/03/16 | 3,660 | 3,665 | 3,550 | 3,605 | 250,600 |
| 2022/03/15 | 3,405 | 3,525 | 3,405 | 3,495 | 206,300 |
| 2022/03/14 | 3,500 | 3,565 | 3,455 | 3,475 | 161,900 |
| 2022/03/11 | 3,555 | 3,570 | 3,435 | 3,470 | 310,400 |
| 2022/03/10 | 3,595 | 3,625 | 3,535 | 3,620 | 340,700 |
| 2022/03/09 | 3,555 | 3,595 | 3,335 | 3,390 | 523,100 |
| 2022/03/08 | 3,400 | 3,550 | 3,400 | 3,485 | 349,800 |
| 2022/03/07 | 3,420 | 3,460 | 3,375 | 3,450 | 376,100 |
| 2022/03/04 | 3,725 | 3,735 | 3,585 | 3,630 | 246,000 |
| 2022/03/03 | 3,720 | 3,800 | 3,705 | 3,770 | 239,700 |
| 2022/03/02 | 3,775 | 3,865 | 3,740 | 3,780 | 326,300 |
| 2022/03/01 | 3,700 | 3,860 | 3,690 | 3,810 | 446,200 |
| 2022/02/28 | 3,675 | 3,685 | 3,590 | 3,660 | 430,600 |
| 2022/02/25 | 3,610 | 3,655 | 3,535 | 3,640 | 472,100 |
| 2022/02/24 | 3,460 | 3,570 | 3,440 | 3,500 | 590,500 |
| 2022/02/22 | 3,335 | 3,465 | 3,330 | 3,420 | 261,500 |
| 2022/02/21 | 3,390 | 3,475 | 3,375 | 3,405 | 244,600 |
| 2022/02/18 | 3,360 | 3,410 | 3,280 | 3,395 | 569,200 |
| 2022/02/17 | 3,530 | 3,560 | 3,395 | 3,410 | 426,000 |
| 2022/02/16 | 3,600 | 3,650 | 3,545 | 3,555 | 337,900 |
| 2022/02/15 | 3,570 | 3,640 | 3,530 | 3,535 | 483,800 |
| 2022/02/14 | 3,515 | 3,575 | 3,510 | 3,530 | 604,100 |
| 2022/02/10 | 3,840 | 3,840 | 3,550 | 3,625 | 543,400 |
| 2022/02/09 | 3,595 | 3,805 | 3,565 | 3,770 | 564,700 |
| 2022/02/08 | 3,880 | 3,930 | 3,635 | 3,640 | 868,900 |
| 2022/02/07 | 3,975 | 3,980 | 3,880 | 3,890 | 390,400 |
| 2022/02/04 | 3,930 | 3,990 | 3,885 | 3,940 | 256,800 |
| 2022/02/03 | 3,905 | 3,945 | 3,830 | 3,860 | 302,300 |
| 2022/02/02 | 3,880 | 3,965 | 3,845 | 3,965 | 299,500 |
| 2022/02/01 | 3,955 | 4,000 | 3,845 | 3,855 | 421,700 |
| 2022/01/31 | 3,715 | 3,805 | 3,680 | 3,755 | 334,300 |
| 2022/01/28 | 3,690 | 3,690 | 3,565 | 3,615 | 348,400 |
| 2022/01/27 | 3,815 | 3,825 | 3,610 | 3,630 | 448,000 |
| 2022/01/26 | 3,835 | 3,880 | 3,780 | 3,860 | 241,800 |
| 2022/01/25 | 4,035 | 4,045 | 3,845 | 3,865 | 321,000 |
| 2022/01/24 | 3,925 | 4,000 | 3,885 | 3,980 | 273,300 |
| 2022/01/21 | 3,985 | 4,040 | 3,975 | 4,030 | 250,800 |
| 2022/01/20 | 3,995 | 4,120 | 3,980 | 4,100 | 302,000 |
| 2022/01/19 | 4,200 | 4,215 | 4,030 | 4,040 | 375,500 |
| 2022/01/18 | 4,300 | 4,340 | 4,220 | 4,280 | 193,900 |
| 2022/01/17 | 4,275 | 4,335 | 4,240 | 4,290 | 165,800 |
| 2022/01/14 | 4,195 | 4,290 | 4,195 | 4,240 | 300,500 |
| 2022/01/13 | 4,420 | 4,420 | 4,335 | 4,335 | 251,100 |
| 2022/01/12 | 4,350 | 4,485 | 4,335 | 4,460 | 374,500 |
| 2022/01/11 | 4,290 | 4,295 | 4,180 | 4,245 | 420,000 |
| 2022/01/07 | 4,360 | 4,395 | 4,280 | 4,380 | 372,700 |
| 2022/01/06 | 4,255 | 4,365 | 4,170 | 4,295 | 519,900 |
| 2022/01/05 | 4,650 | 4,655 | 4,415 | 4,445 | 547,800 |
| 2022/01/04 | 4,800 | 4,860 | 4,755 | 4,775 | 203,900 |