Ｉ－ｎｅ(4933)の株価時系列情報
Ｉ－ｎｅ(4933)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 | 3,340 | 3,460 | 3,340 | 3,375 | 8,900 |
| 2021/12/29 | 3,400 | 3,425 | 3,280 | 3,410 | 7,800 |
| 2021/12/28 | 3,305 | 3,380 | 3,230 | 3,375 | 10,300 |
| 2021/12/27 | 3,355 | 3,355 | 3,215 | 3,315 | 22,400 |
| 2021/12/24 | 3,320 | 3,425 | 3,280 | 3,355 | 16,100 |
| 2021/12/23 | 3,530 | 3,530 | 3,305 | 3,310 | 31,600 |
| 2021/12/22 | 3,230 | 3,550 | 3,230 | 3,540 | 71,100 |
| 2021/12/21 | 3,125 | 3,210 | 3,045 | 3,165 | 45,900 |
| 2021/12/20 | 3,170 | 3,215 | 3,040 | 3,115 | 36,700 |
| 2021/12/17 | 3,325 | 3,325 | 3,170 | 3,170 | 33,500 |
| 2021/12/16 | 3,510 | 3,525 | 3,380 | 3,395 | 15,200 |
| 2021/12/15 | 3,500 | 3,560 | 3,370 | 3,445 | 27,800 |
| 2021/12/14 | 3,300 | 3,570 | 3,300 | 3,545 | 40,000 |
| 2021/12/13 | 3,310 | 3,340 | 3,210 | 3,300 | 24,500 |
| 2021/12/10 | 3,550 | 3,550 | 3,315 | 3,345 | 23,700 |
| 2021/12/09 | 3,650 | 3,670 | 3,555 | 3,565 | 6,100 |
| 2021/12/08 | 3,710 | 3,730 | 3,605 | 3,650 | 20,700 |
| 2021/12/07 | 3,540 | 3,610 | 3,465 | 3,570 | 22,300 |
| 2021/12/06 | 3,595 | 3,595 | 3,460 | 3,470 | 24,800 |
| 2021/12/03 | 3,515 | 3,670 | 3,435 | 3,665 | 34,300 |
| 2021/12/02 | 3,440 | 3,680 | 3,440 | 3,585 | 54,800 |
| 2021/12/01 | 3,570 | 3,570 | 3,440 | 3,440 | 15,500 |
| 2021/11/30 | 3,645 | 3,745 | 3,615 | 3,615 | 35,400 |
| 2021/11/29 | 3,800 | 3,800 | 3,635 | 3,640 | 28,300 |
| 2021/11/26 | 3,900 | 3,900 | 3,825 | 3,835 | 29,100 |
| 2021/11/25 | 3,910 | 3,945 | 3,820 | 3,900 | 23,100 |
| 2021/11/24 | 4,190 | 4,220 | 3,880 | 3,895 | 57,600 |
| 2021/11/22 | 4,200 | 4,220 | 4,115 | 4,190 | 23,400 |
| 2021/11/19 | 4,240 | 4,345 | 4,165 | 4,185 | 26,000 |
| 2021/11/18 | 4,140 | 4,240 | 4,085 | 4,205 | 31,800 |
| 2021/11/17 | 4,120 | 4,175 | 4,035 | 4,140 | 34,000 |
| 2021/11/16 | 4,200 | 4,240 | 4,060 | 4,080 | 82,000 |
| 2021/11/15 | 4,570 | 4,640 | 4,150 | 4,290 | 148,600 |
| 2021/11/12 | 4,540 | 5,240 | 4,520 | 4,850 | 228,000 |
| 2021/11/11 | 4,640 | 4,640 | 4,515 | 4,535 | 19,200 |
| 2021/11/10 | 4,690 | 4,690 | 4,600 | 4,640 | 7,900 |
| 2021/11/09 | 4,630 | 4,740 | 4,595 | 4,630 | 27,400 |
| 2021/11/08 | 4,595 | 4,600 | 4,490 | 4,560 | 27,100 |
| 2021/11/05 | 4,710 | 4,710 | 4,595 | 4,600 | 4,100 |
| 2021/11/04 | 4,790 | 4,820 | 4,595 | 4,645 | 19,100 |
| 2021/11/02 | 4,535 | 4,785 | 4,535 | 4,775 | 33,600 |
| 2021/11/01 | 4,410 | 4,515 | 4,360 | 4,510 | 12,100 |
| 2021/10/29 | 4,365 | 4,400 | 4,325 | 4,370 | 6,700 |
| 2021/10/28 | 4,350 | 4,375 | 4,260 | 4,370 | 12,400 |
| 2021/10/27 | 4,455 | 4,455 | 4,355 | 4,370 | 9,700 |
| 2021/10/26 | 4,545 | 4,545 | 4,460 | 4,480 | 6,800 |
| 2021/10/25 | 4,440 | 4,455 | 4,355 | 4,435 | 16,500 |
| 2021/10/22 | 4,455 | 4,580 | 4,420 | 4,510 | 11,400 |
| 2021/10/21 | 4,560 | 4,595 | 4,450 | 4,455 | 15,800 |
| 2021/10/20 | 4,610 | 4,670 | 4,480 | 4,530 | 11,400 |
| 2021/10/19 | 4,670 | 4,675 | 4,490 | 4,565 | 22,000 |
| 2021/10/18 | 4,570 | 4,695 | 4,535 | 4,665 | 21,500 |
| 2021/10/15 | 4,455 | 4,540 | 4,395 | 4,540 | 17,200 |
| 2021/10/14 | 4,260 | 4,420 | 4,260 | 4,385 | 13,700 |
| 2021/10/13 | 4,330 | 4,410 | 4,280 | 4,325 | 18,200 |
| 2021/10/12 | 4,560 | 4,570 | 4,395 | 4,400 | 27,800 |
| 2021/10/11 | 4,525 | 4,645 | 4,445 | 4,585 | 21,900 |
| 2021/10/08 | 4,555 | 4,600 | 4,495 | 4,525 | 16,900 |
| 2021/10/07 | 4,595 | 4,690 | 4,480 | 4,550 | 20,100 |
| 2021/10/06 | 4,480 | 4,700 | 4,455 | 4,530 | 55,500 |
| 2021/10/05 | 4,400 | 4,620 | 4,355 | 4,550 | 83,200 |
| 2021/10/04 | 4,700 | 4,815 | 4,415 | 4,490 | 37,400 |
| 2021/10/01 | 4,790 | 4,860 | 4,645 | 4,670 | 61,000 |
| 2021/09/30 | 4,955 | 4,990 | 4,900 | 4,930 | 16,800 |
| 2021/09/29 | 4,990 | 5,030 | 4,840 | 4,995 | 26,300 |
| 2021/09/28 | 5,330 | 5,330 | 5,010 | 5,050 | 21,600 |
| 2021/09/27 | 5,280 | 5,330 | 5,210 | 5,300 | 19,100 |
| 2021/09/24 | 5,130 | 5,300 | 5,080 | 5,280 | 25,300 |
| 2021/09/22 | 5,000 | 5,140 | 5,000 | 5,050 | 17,500 |
| 2021/09/21 | 5,010 | 5,150 | 4,980 | 5,050 | 31,700 |
| 2021/09/17 | 5,190 | 5,320 | 5,160 | 5,300 | 19,300 |
| 2021/09/16 | 5,290 | 5,290 | 5,060 | 5,120 | 36,900 |
| 2021/09/15 | 5,490 | 5,490 | 5,260 | 5,290 | 35,200 |
| 2021/09/14 | 5,460 | 5,590 | 5,410 | 5,540 | 29,100 |
| 2021/09/13 | 5,450 | 5,470 | 5,300 | 5,470 | 17,100 |
| 2021/09/10 | 5,370 | 5,430 | 5,230 | 5,410 | 62,900 |
| 2021/09/09 | 5,160 | 5,370 | 5,090 | 5,370 | 41,400 |
| 2021/09/08 | 5,190 | 5,220 | 5,060 | 5,160 | 28,200 |
| 2021/09/07 | 5,270 | 5,280 | 5,140 | 5,170 | 29,000 |
| 2021/09/06 | 5,230 | 5,310 | 5,060 | 5,180 | 52,500 |
| 2021/09/03 | 4,950 | 5,070 | 4,865 | 5,040 | 36,600 |
| 2021/09/02 | 5,020 | 5,080 | 4,875 | 4,970 | 38,900 |
| 2021/09/01 | 4,845 | 5,020 | 4,760 | 5,020 | 42,600 |
| 2021/08/31 | 4,845 | 4,935 | 4,775 | 4,885 | 40,500 |
| 2021/08/30 | 4,810 | 4,900 | 4,770 | 4,845 | 45,300 |
| 2021/08/27 | 4,680 | 4,870 | 4,650 | 4,805 | 67,300 |
| 2021/08/26 | 4,550 | 4,745 | 4,550 | 4,720 | 32,000 |
| 2021/08/25 | 4,620 | 4,630 | 4,495 | 4,545 | 41,700 |
| 2021/08/24 | 4,450 | 4,670 | 4,445 | 4,630 | 62,700 |
| 2021/08/23 | 4,370 | 4,480 | 4,340 | 4,405 | 52,400 |
| 2021/08/20 | 4,360 | 4,435 | 4,300 | 4,360 | 59,400 |
| 2021/08/19 | 4,410 | 4,510 | 4,345 | 4,355 | 82,900 |
| 2021/08/18 | 4,670 | 4,680 | 4,320 | 4,470 | 159,300 |
| 2021/08/17 | 5,140 | 5,140 | 4,595 | 4,600 | 123,600 |
| 2021/08/16 | 5,050 | 5,290 | 4,950 | 5,100 | 122,800 |
| 2021/08/13 | 4,500 | 4,840 | 4,400 | 4,785 | 484,800 |
| 2021/08/12 | 5,400 | 5,410 | 4,960 | 5,020 | 250,700 |
| 2021/08/11 | 5,240 | 5,350 | 5,140 | 5,300 | 84,700 |
| 2021/08/10 | 5,150 | 5,280 | 5,110 | 5,250 | 63,400 |
| 2021/08/06 | 5,080 | 5,350 | 5,060 | 5,230 | 39,500 |
| 2021/08/05 | 5,080 | 5,230 | 5,040 | 5,100 | 28,700 |
| 2021/08/04 | 5,270 | 5,270 | 5,090 | 5,130 | 29,000 |
| 2021/08/03 | 5,160 | 5,390 | 5,160 | 5,220 | 28,100 |
| 2021/08/02 | 5,240 | 5,290 | 5,080 | 5,180 | 78,800 |
| 2021/07/30 | 5,500 | 5,580 | 5,260 | 5,330 | 71,700 |
| 2021/07/29 | 5,590 | 5,590 | 5,310 | 5,400 | 66,000 |
| 2021/07/28 | 5,560 | 5,630 | 5,390 | 5,560 | 68,600 |
| 2021/07/27 | 5,550 | 5,670 | 5,530 | 5,610 | 27,300 |
| 2021/07/26 | 5,750 | 5,750 | 5,550 | 5,560 | 36,300 |
| 2021/07/21 | 5,630 | 5,750 | 5,530 | 5,650 | 52,600 |
| 2021/07/20 | 5,710 | 5,830 | 5,490 | 5,530 | 74,100 |
| 2021/07/19 | 5,960 | 5,980 | 5,520 | 5,690 | 177,900 |
| 2021/07/16 | 6,010 | 6,370 | 6,010 | 6,160 | 80,900 |
| 2021/07/15 | 6,120 | 6,170 | 5,910 | 6,070 | 96,800 |
| 2021/07/14 | 6,200 | 6,350 | 6,130 | 6,180 | 90,800 |
| 2021/07/13 | 6,320 | 6,560 | 6,220 | 6,290 | 225,400 |
| 2021/07/12 | 6,040 | 6,050 | 5,730 | 5,820 | 69,500 |
| 2021/07/09 | 5,570 | 5,940 | 5,560 | 5,940 | 78,400 |
| 2021/07/08 | 5,710 | 5,720 | 5,550 | 5,600 | 56,700 |
| 2021/07/07 | 5,670 | 5,870 | 5,600 | 5,790 | 71,600 |
| 2021/07/06 | 5,660 | 5,810 | 5,600 | 5,670 | 51,100 |
| 2021/07/05 | 5,630 | 5,690 | 5,430 | 5,630 | 51,800 |
| 2021/07/02 | 5,600 | 5,650 | 5,410 | 5,640 | 41,500 |
| 2021/07/01 | 5,650 | 5,650 | 5,430 | 5,560 | 57,200 |
| 2021/06/30 | 5,780 | 5,900 | 5,630 | 5,670 | 56,800 |
| 2021/06/29 | 5,630 | 5,760 | 5,560 | 5,750 | 48,600 |
| 2021/06/28 | 5,810 | 5,820 | 5,620 | 5,630 | 40,900 |
| 2021/06/25 | 5,660 | 5,920 | 5,660 | 5,820 | 77,800 |
| 2021/06/24 | 5,660 | 5,960 | 5,520 | 5,540 | 82,300 |
| 2021/06/23 | 5,460 | 5,790 | 5,460 | 5,670 | 50,800 |
| 2021/06/22 | 5,650 | 5,790 | 5,350 | 5,560 | 143,900 |
| 2021/06/21 | 5,490 | 5,750 | 5,400 | 5,580 | 153,200 |
| 2021/06/18 | 6,170 | 6,230 | 5,640 | 5,680 | 182,000 |
| 2021/06/17 | 6,230 | 6,240 | 6,020 | 6,170 | 100,500 |
| 2021/06/16 | 6,350 | 6,430 | 6,130 | 6,370 | 85,100 |
| 2021/06/15 | 6,720 | 6,720 | 6,250 | 6,350 | 157,500 |
| 2021/06/14 | 6,550 | 6,890 | 6,490 | 6,820 | 140,600 |
| 2021/06/11 | 6,460 | 6,530 | 6,220 | 6,450 | 82,400 |
| 2021/06/10 | 6,470 | 6,700 | 6,160 | 6,380 | 171,800 |
| 2021/06/09 | 6,610 | 6,610 | 6,260 | 6,330 | 136,100 |
| 2021/06/08 | 6,320 | 6,820 | 6,320 | 6,710 | 185,800 |
| 2021/06/07 | 6,200 | 6,540 | 6,130 | 6,220 | 156,100 |
| 2021/06/04 | 5,920 | 6,170 | 5,900 | 6,050 | 107,000 |
| 2021/06/03 | 6,350 | 6,350 | 5,830 | 5,900 | 209,700 |
| 2021/06/02 | 6,120 | 6,550 | 6,020 | 6,400 | 250,700 |
| 2021/06/01 | 6,050 | 6,380 | 5,890 | 6,020 | 184,300 |
| 2021/05/31 | 6,010 | 6,110 | 5,800 | 5,950 | 114,800 |
| 2021/05/28 | 6,270 | 6,290 | 5,810 | 5,850 | 217,200 |
| 2021/05/27 | 5,520 | 6,480 | 5,410 | 6,270 | 278,900 |
| 2021/05/26 | 5,680 | 5,980 | 5,580 | 5,600 | 191,900 |
| 2021/05/25 | 5,650 | 5,820 | 5,480 | 5,580 | 97,500 |
| 2021/05/24 | 5,500 | 5,700 | 5,130 | 5,570 | 242,400 |
| 2021/05/21 | 5,700 | 5,800 | 5,470 | 5,660 | 152,700 |
| 2021/05/20 | 5,700 | 5,930 | 5,410 | 5,520 | 234,500 |
| 2021/05/19 | 6,100 | 6,270 | 5,560 | 5,730 | 405,000 |
| 2021/05/18 | 5,290 | 6,020 | 5,200 | 5,950 | 415,700 |
| 2021/05/17 | 5,050 | 5,190 | 4,860 | 5,190 | 386,600 |
| 2021/05/14 | 3,860 | 4,490 | 3,835 | 4,490 | 36,700 |
| 2021/05/13 | 3,805 | 3,910 | 3,770 | 3,790 | 47,500 |
| 2021/05/12 | 3,965 | 4,015 | 3,855 | 3,860 | 30,800 |
| 2021/05/11 | 4,155 | 4,155 | 3,935 | 3,965 | 33,100 |
| 2021/05/10 | 4,135 | 4,155 | 4,020 | 4,120 | 42,000 |
| 2021/05/07 | 3,975 | 4,230 | 3,975 | 4,170 | 50,800 |
| 2021/05/06 | 3,910 | 4,130 | 3,900 | 3,975 | 36,200 |
| 2021/04/30 | 3,900 | 3,970 | 3,860 | 3,870 | 27,000 |
| 2021/04/28 | 3,765 | 3,845 | 3,740 | 3,805 | 10,200 |
| 2021/04/27 | 3,880 | 3,880 | 3,725 | 3,765 | 30,100 |
| 2021/04/26 | 4,025 | 4,025 | 3,920 | 3,920 | 18,300 |
| 2021/04/23 | 3,825 | 3,985 | 3,825 | 3,955 | 24,800 |
| 2021/04/22 | 3,770 | 3,860 | 3,770 | 3,825 | 8,100 |
| 2021/04/21 | 3,850 | 3,870 | 3,710 | 3,795 | 18,300 |
| 2021/04/20 | 3,910 | 3,935 | 3,870 | 3,900 | 17,100 |
| 2021/04/19 | 3,950 | 4,005 | 3,875 | 3,920 | 22,900 |
| 2021/04/16 | 4,110 | 4,110 | 3,900 | 3,935 | 47,000 |
| 2021/04/15 | 4,075 | 4,170 | 4,050 | 4,120 | 35,400 |
| 2021/04/14 | 4,180 | 4,180 | 3,945 | 4,005 | 35,100 |
| 2021/04/13 | 4,250 | 4,260 | 4,075 | 4,110 | 46,900 |
| 2021/04/12 | 4,200 | 4,330 | 4,110 | 4,260 | 56,700 |
| 2021/04/09 | 4,015 | 4,185 | 3,905 | 4,130 | 34,700 |
| 2021/04/08 | 3,980 | 4,080 | 3,890 | 4,060 | 19,400 |
| 2021/04/07 | 3,910 | 4,140 | 3,875 | 3,980 | 40,400 |
| 2021/04/06 | 3,970 | 3,970 | 3,795 | 3,915 | 40,200 |
| 2021/04/05 | 3,970 | 4,150 | 3,970 | 4,035 | 53,400 |
| 2021/04/02 | 3,900 | 4,210 | 3,840 | 3,930 | 97,500 |
| 2021/04/01 | 3,605 | 3,935 | 3,605 | 3,790 | 84,000 |
| 2021/03/31 | 3,455 | 3,685 | 3,455 | 3,640 | 23,100 |
| 2021/03/30 | 3,335 | 3,670 | 3,330 | 3,505 | 87,200 |
| 2021/03/29 | 3,605 | 3,790 | 3,605 | 3,755 | 45,200 |
| 2021/03/26 | 3,685 | 3,685 | 3,550 | 3,560 | 13,300 |
| 2021/03/25 | 3,510 | 3,650 | 3,510 | 3,620 | 16,000 |
| 2021/03/24 | 3,610 | 3,655 | 3,520 | 3,550 | 12,900 |
| 2021/03/23 | 3,600 | 3,775 | 3,550 | 3,615 | 30,400 |
| 2021/03/22 | 3,640 | 3,690 | 3,605 | 3,635 | 9,000 |
| 2021/03/19 | 3,530 | 3,690 | 3,510 | 3,640 | 21,100 |
| 2021/03/18 | 3,595 | 3,625 | 3,475 | 3,600 | 15,700 |
| 2021/03/17 | 3,600 | 3,665 | 3,580 | 3,590 | 19,600 |
| 2021/03/16 | 3,605 | 3,670 | 3,600 | 3,620 | 27,000 |
| 2021/03/15 | 3,555 | 3,655 | 3,505 | 3,655 | 21,100 |
| 2021/03/12 | 3,450 | 3,595 | 3,425 | 3,565 | 43,600 |
| 2021/03/11 | 3,285 | 3,425 | 3,280 | 3,425 | 17,700 |
| 2021/03/10 | 3,220 | 3,330 | 3,220 | 3,285 | 28,900 |
| 2021/03/09 | 3,165 | 3,215 | 3,110 | 3,200 | 29,400 |
| 2021/03/08 | 3,225 | 3,250 | 3,155 | 3,225 | 22,100 |
| 2021/03/05 | 3,325 | 3,390 | 3,205 | 3,215 | 26,500 |
| 2021/03/04 | 3,345 | 3,395 | 3,280 | 3,385 | 27,700 |
| 2021/03/03 | 3,300 | 3,415 | 3,260 | 3,380 | 23,000 |
| 2021/03/02 | 3,300 | 3,355 | 3,265 | 3,345 | 17,300 |
| 2021/03/01 | 3,300 | 3,330 | 3,200 | 3,300 | 27,900 |
| 2021/02/26 | 3,295 | 3,350 | 3,230 | 3,330 | 30,600 |
| 2021/02/25 | 3,375 | 3,400 | 3,280 | 3,295 | 32,800 |
| 2021/02/24 | 3,520 | 3,530 | 3,350 | 3,370 | 45,400 |
| 2021/02/22 | 3,565 | 3,590 | 3,380 | 3,520 | 101,500 |
| 2021/02/19 | 3,225 | 3,300 | 3,185 | 3,275 | 31,400 |
| 2021/02/18 | 3,160 | 3,195 | 3,110 | 3,185 | 25,900 |
| 2021/02/17 | 3,280 | 3,300 | 3,090 | 3,210 | 56,200 |
| 2021/02/16 | 3,385 | 3,385 | 3,235 | 3,280 | 48,200 |
| 2021/02/15 | 3,495 | 3,495 | 3,290 | 3,400 | 72,600 |
| 2021/02/12 | 3,665 | 3,845 | 3,210 | 3,365 | 122,200 |
| 2021/02/10 | 3,585 | 3,625 | 3,575 | 3,595 | 6,300 |
| 2021/02/09 | 3,630 | 3,630 | 3,515 | 3,585 | 16,200 |
| 2021/02/08 | 3,600 | 3,620 | 3,495 | 3,610 | 38,000 |
| 2021/02/05 | 3,550 | 3,750 | 3,550 | 3,705 | 23,100 |
| 2021/02/04 | 3,585 | 3,610 | 3,450 | 3,500 | 20,900 |
| 2021/02/03 | 3,655 | 3,655 | 3,560 | 3,645 | 4,200 |
| 2021/02/02 | 3,440 | 3,635 | 3,435 | 3,600 | 17,900 |
| 2021/02/01 | 3,450 | 3,500 | 3,420 | 3,465 | 8,000 |
| 2021/01/29 | 3,585 | 3,585 | 3,415 | 3,520 | 14,300 |
| 2021/01/28 | 3,550 | 3,585 | 3,480 | 3,565 | 8,700 |
| 2021/01/27 | 3,800 | 3,800 | 3,595 | 3,615 | 11,300 |
| 2021/01/26 | 3,745 | 3,795 | 3,635 | 3,735 | 8,300 |
| 2021/01/25 | 3,800 | 3,815 | 3,600 | 3,700 | 26,700 |
| 2021/01/22 | 3,800 | 3,860 | 3,650 | 3,770 | 23,100 |
| 2021/01/21 | 3,795 | 3,830 | 3,690 | 3,800 | 27,300 |
| 2021/01/20 | 3,630 | 3,775 | 3,630 | 3,700 | 25,900 |
| 2021/01/19 | 3,505 | 3,695 | 3,460 | 3,630 | 12,700 |
| 2021/01/18 | 3,365 | 3,610 | 3,335 | 3,550 | 21,000 |
| 2021/01/15 | 3,390 | 3,420 | 3,320 | 3,420 | 9,800 |
| 2021/01/14 | 3,460 | 3,500 | 3,340 | 3,390 | 26,500 |
| 2021/01/13 | 3,620 | 3,640 | 3,350 | 3,425 | 66,000 |
| 2021/01/12 | 3,710 | 3,755 | 3,605 | 3,740 | 21,000 |
| 2021/01/08 | 3,670 | 3,860 | 3,550 | 3,745 | 49,500 |
| 2021/01/07 | 3,560 | 3,680 | 3,415 | 3,600 | 34,000 |
| 2021/01/06 | 3,495 | 3,740 | 3,435 | 3,700 | 55,000 |
| 2021/01/05 | 3,390 | 3,470 | 3,245 | 3,320 | 18,800 |
| 2021/01/04 | 3,210 | 3,310 | 3,145 | 3,290 | 11,900 |