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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,030 | 3,100 | 2,954 | 2,960 | 49,500 |
| 2022/12/29 | 2,978 | 3,035 | 2,934 | 3,035 | 41,800 |
| 2022/12/28 | 2,940 | 2,975 | 2,904 | 2,964 | 41,200 |
| 2022/12/27 | 2,941 | 2,999 | 2,913 | 2,990 | 75,300 |
| 2022/12/26 | 3,010 | 3,010 | 2,863 | 2,950 | 76,000 |
| 2022/12/23 | 2,931 | 3,015 | 2,921 | 2,921 | 39,100 |
| 2022/12/22 | 2,892 | 2,966 | 2,859 | 2,963 | 67,800 |
| 2022/12/21 | 2,901 | 2,996 | 2,891 | 2,915 | 54,800 |
| 2022/12/20 | 3,030 | 3,065 | 2,846 | 2,901 | 200,000 |
| 2022/12/19 | 2,940 | 3,030 | 2,882 | 2,997 | 88,800 |
| 2022/12/16 | 2,938 | 2,999 | 2,862 | 2,975 | 112,500 |
| 2022/12/15 | 2,859 | 3,045 | 2,857 | 2,976 | 182,400 |
| 2022/12/14 | 2,670 | 2,845 | 2,639 | 2,840 | 156,000 |
| 2022/12/13 | 2,795 | 2,795 | 2,677 | 2,714 | 209,100 |
| 2022/12/12 | 2,920 | 2,980 | 2,738 | 2,745 | 182,600 |
| 2022/12/09 | 2,793 | 2,897 | 2,752 | 2,870 | 150,200 |
| 2022/12/08 | 2,676 | 2,730 | 2,558 | 2,706 | 100,800 |
| 2022/12/07 | 2,625 | 2,739 | 2,564 | 2,726 | 81,400 |
| 2022/12/06 | 2,614 | 2,742 | 2,586 | 2,666 | 92,400 |
| 2022/12/05 | 2,610 | 2,664 | 2,577 | 2,664 | 66,300 |
| 2022/12/02 | 2,610 | 2,670 | 2,559 | 2,598 | 51,800 |
| 2022/12/01 | 2,670 | 2,716 | 2,602 | 2,628 | 79,800 |
| 2022/11/30 | 2,595 | 2,639 | 2,550 | 2,627 | 41,100 |
| 2022/11/29 | 2,591 | 2,639 | 2,533 | 2,607 | 41,500 |
| 2022/11/29 | 1 -> 2.00 分割 | ||||
| 2022/11/28 | 5,150 | 5,280 | 5,060 | 5,200 | 31,700 |
| 2022/11/25 | 4,965 | 5,060 | 4,905 | 5,050 | 23,300 |
| 2022/11/24 | 4,900 | 5,080 | 4,845 | 4,980 | 37,800 |
| 2022/11/22 | 4,950 | 4,980 | 4,830 | 4,885 | 43,900 |
| 2022/11/21 | 5,060 | 5,060 | 4,765 | 4,975 | 79,400 |
| 2022/11/18 | 5,140 | 5,150 | 5,010 | 5,050 | 50,100 |
| 2022/11/17 | 5,280 | 5,450 | 5,130 | 5,220 | 43,600 |
| 2022/11/16 | 5,260 | 5,400 | 5,190 | 5,360 | 44,900 |
| 2022/11/15 | 5,250 | 5,360 | 5,170 | 5,340 | 44,000 |
| 2022/11/14 | 5,160 | 5,570 | 5,140 | 5,440 | 149,300 |
| 2022/11/11 | 4,805 | 5,260 | 4,600 | 5,260 | 69,500 |
| 2022/11/10 | 4,610 | 4,610 | 4,545 | 4,555 | 8,800 |
| 2022/11/09 | 4,775 | 4,775 | 4,520 | 4,615 | 15,800 |
| 2022/11/08 | 4,630 | 4,745 | 4,630 | 4,735 | 19,100 |
| 2022/11/07 | 4,350 | 4,610 | 4,350 | 4,560 | 19,300 |
| 2022/11/04 | 4,320 | 4,485 | 4,320 | 4,325 | 11,500 |
| 2022/11/02 | 4,420 | 4,450 | 4,300 | 4,320 | 44,400 |
| 2022/11/01 | 4,350 | 4,445 | 4,275 | 4,420 | 8,000 |
| 2022/10/31 | 4,435 | 4,450 | 4,295 | 4,315 | 7,600 |
| 2022/10/28 | 4,310 | 4,485 | 4,260 | 4,395 | 8,000 |
| 2022/10/27 | 4,410 | 4,410 | 4,335 | 4,345 | 5,500 |
| 2022/10/26 | 4,290 | 4,415 | 4,255 | 4,410 | 21,800 |
| 2022/10/25 | 4,380 | 4,380 | 4,170 | 4,220 | 33,500 |
| 2022/10/24 | 4,415 | 4,485 | 4,330 | 4,360 | 13,700 |
| 2022/10/21 | 4,560 | 4,640 | 4,335 | 4,345 | 36,200 |
| 2022/10/20 | 4,625 | 4,630 | 4,560 | 4,560 | 14,900 |
| 2022/10/19 | 4,665 | 4,785 | 4,665 | 4,680 | 11,000 |
| 2022/10/18 | 4,555 | 4,680 | 4,550 | 4,680 | 6,600 |
| 2022/10/17 | 4,505 | 4,605 | 4,460 | 4,555 | 4,200 |
| 2022/10/14 | 4,535 | 4,605 | 4,480 | 4,505 | 10,600 |
| 2022/10/13 | 4,575 | 4,575 | 4,400 | 4,450 | 23,000 |
| 2022/10/12 | 4,580 | 4,625 | 4,540 | 4,570 | 6,500 |
| 2022/10/11 | 4,650 | 4,655 | 4,455 | 4,540 | 13,200 |
| 2022/10/07 | 4,850 | 4,850 | 4,645 | 4,720 | 18,000 |
| 2022/10/06 | 4,770 | 4,920 | 4,645 | 4,780 | 39,900 |
| 2022/10/05 | 4,630 | 4,740 | 4,600 | 4,715 | 20,200 |
| 2022/10/04 | 4,460 | 4,680 | 4,460 | 4,600 | 25,500 |
| 2022/10/03 | 4,290 | 4,430 | 4,215 | 4,340 | 26,000 |
| 2022/09/30 | 4,320 | 4,435 | 4,270 | 4,345 | 22,400 |
| 2022/09/29 | 4,505 | 4,605 | 4,330 | 4,365 | 27,900 |
| 2022/09/28 | 4,610 | 4,635 | 4,390 | 4,455 | 10,900 |
| 2022/09/27 | 4,615 | 4,690 | 4,520 | 4,610 | 20,800 |
| 2022/09/26 | 4,805 | 4,810 | 4,590 | 4,595 | 39,100 |
| 2022/09/22 | 4,880 | 4,885 | 4,710 | 4,840 | 13,000 |
| 2022/09/21 | 4,920 | 5,010 | 4,815 | 4,880 | 28,600 |
| 2022/09/20 | 4,645 | 4,890 | 4,645 | 4,890 | 29,500 |
| 2022/09/16 | 4,800 | 4,800 | 4,620 | 4,620 | 21,400 |
| 2022/09/15 | 4,760 | 4,870 | 4,710 | 4,845 | 17,100 |
| 2022/09/14 | 4,700 | 4,760 | 4,640 | 4,750 | 37,800 |
| 2022/09/13 | 5,040 | 5,110 | 4,825 | 4,870 | 31,700 |
| 2022/09/12 | 4,990 | 5,000 | 4,770 | 4,970 | 67,900 |
| 2022/09/09 | 5,260 | 5,260 | 4,950 | 4,990 | 84,400 |
| 2022/09/08 | 5,250 | 5,370 | 5,240 | 5,360 | 37,100 |
| 2022/09/07 | 5,130 | 5,240 | 5,100 | 5,230 | 13,600 |
| 2022/09/06 | 5,100 | 5,290 | 5,080 | 5,200 | 22,300 |
| 2022/09/05 | 5,090 | 5,280 | 4,990 | 5,180 | 22,100 |
| 2022/09/02 | 5,270 | 5,270 | 5,010 | 5,070 | 16,400 |
| 2022/09/01 | 5,190 | 5,280 | 5,140 | 5,250 | 16,700 |
| 2022/08/31 | 5,090 | 5,200 | 4,985 | 5,190 | 19,000 |
| 2022/08/30 | 5,200 | 5,240 | 5,070 | 5,130 | 22,600 |
| 2022/08/29 | 5,320 | 5,420 | 5,170 | 5,300 | 40,500 |
| 2022/08/26 | 5,300 | 5,400 | 5,250 | 5,320 | 21,100 |
| 2022/08/25 | 5,170 | 5,240 | 5,120 | 5,200 | 17,300 |
| 2022/08/24 | 5,310 | 5,380 | 5,130 | 5,170 | 38,000 |
| 2022/08/23 | 5,210 | 5,400 | 5,110 | 5,210 | 63,000 |
| 2022/08/22 | 5,120 | 5,310 | 4,945 | 4,960 | 33,900 |
| 2022/08/19 | 5,170 | 5,350 | 4,995 | 5,110 | 58,900 |
| 2022/08/18 | 4,875 | 5,250 | 4,755 | 5,150 | 56,100 |
| 2022/08/17 | 4,635 | 4,950 | 4,635 | 4,945 | 55,700 |
| 2022/08/16 | 4,540 | 4,710 | 4,460 | 4,620 | 65,800 |
| 2022/08/15 | 4,360 | 4,555 | 4,330 | 4,365 | 58,500 |
| 2022/08/12 | 4,225 | 4,395 | 4,195 | 4,320 | 77,700 |
| 2022/08/10 | 4,710 | 4,955 | 4,215 | 4,320 | 149,300 |
| 2022/08/09 | 4,650 | 4,800 | 4,560 | 4,765 | 39,100 |
| 2022/08/08 | 4,690 | 4,980 | 4,685 | 4,850 | 43,100 |
| 2022/08/05 | 4,540 | 4,695 | 4,540 | 4,670 | 19,600 |
| 2022/08/04 | 4,560 | 4,610 | 4,465 | 4,550 | 12,100 |
| 2022/08/03 | 4,390 | 4,610 | 4,390 | 4,530 | 26,600 |
| 2022/08/02 | 4,485 | 4,530 | 4,365 | 4,390 | 17,600 |
| 2022/08/01 | 4,655 | 4,710 | 4,460 | 4,460 | 35,700 |
| 2022/07/29 | 4,480 | 4,795 | 4,480 | 4,725 | 35,500 |
| 2022/07/28 | 4,500 | 4,515 | 4,420 | 4,480 | 8,600 |
| 2022/07/27 | 4,495 | 4,590 | 4,340 | 4,455 | 20,900 |
| 2022/07/26 | 4,385 | 4,600 | 4,385 | 4,525 | 13,400 |
| 2022/07/25 | 4,400 | 4,555 | 4,360 | 4,465 | 18,100 |
| 2022/07/22 | 4,450 | 4,450 | 4,350 | 4,410 | 13,200 |
| 2022/07/21 | 4,490 | 4,490 | 4,380 | 4,450 | 13,800 |
| 2022/07/20 | 4,360 | 4,475 | 4,360 | 4,440 | 10,800 |
| 2022/07/19 | 4,270 | 4,410 | 4,220 | 4,290 | 6,700 |
| 2022/07/15 | 4,315 | 4,315 | 4,210 | 4,245 | 14,600 |
| 2022/07/14 | 4,405 | 4,420 | 4,330 | 4,370 | 4,600 |
| 2022/07/13 | 4,380 | 4,420 | 4,305 | 4,415 | 21,600 |
| 2022/07/12 | 4,440 | 4,440 | 4,280 | 4,380 | 17,700 |
| 2022/07/11 | 4,470 | 4,595 | 4,385 | 4,420 | 32,800 |
| 2022/07/08 | 4,500 | 4,635 | 4,430 | 4,465 | 57,400 |
| 2022/07/07 | 4,400 | 4,400 | 4,250 | 4,320 | 27,200 |
| 2022/07/06 | 4,100 | 4,370 | 4,100 | 4,360 | 35,900 |
| 2022/07/05 | 3,975 | 4,285 | 3,975 | 4,165 | 19,800 |
| 2022/07/04 | 4,105 | 4,175 | 3,925 | 3,975 | 32,200 |
| 2022/07/01 | 4,185 | 4,400 | 4,095 | 4,145 | 54,200 |
| 2022/06/30 | 4,065 | 4,235 | 3,975 | 4,165 | 55,600 |
| 2022/06/29 | 3,775 | 4,090 | 3,705 | 4,090 | 40,300 |
| 2022/06/28 | 3,740 | 3,915 | 3,700 | 3,845 | 42,200 |
| 2022/06/27 | 3,585 | 3,760 | 3,530 | 3,630 | 41,900 |
| 2022/06/24 | 3,540 | 3,540 | 3,435 | 3,460 | 25,600 |
| 2022/06/23 | 3,385 | 3,570 | 3,330 | 3,545 | 34,700 |
| 2022/06/22 | 3,370 | 3,445 | 3,335 | 3,390 | 18,700 |
| 2022/06/21 | 3,435 | 3,470 | 3,320 | 3,430 | 19,000 |
| 2022/06/20 | 3,390 | 3,430 | 3,330 | 3,430 | 12,200 |
| 2022/06/17 | 3,350 | 3,390 | 3,285 | 3,330 | 17,000 |
| 2022/06/16 | 3,545 | 3,560 | 3,350 | 3,435 | 34,700 |
| 2022/06/15 | 3,790 | 3,815 | 3,440 | 3,475 | 72,700 |
| 2022/06/14 | 3,830 | 3,850 | 3,590 | 3,800 | 65,500 |
| 2022/06/13 | 3,785 | 4,070 | 3,715 | 3,970 | 57,600 |
| 2022/06/10 | 3,745 | 3,880 | 3,710 | 3,855 | 19,400 |
| 2022/06/09 | 3,855 | 3,890 | 3,720 | 3,750 | 13,100 |
| 2022/06/08 | 3,695 | 3,870 | 3,640 | 3,830 | 30,400 |
| 2022/06/07 | 3,765 | 3,770 | 3,620 | 3,640 | 17,200 |
| 2022/06/06 | 3,870 | 3,870 | 3,715 | 3,735 | 27,600 |
| 2022/06/03 | 4,015 | 4,075 | 3,815 | 3,870 | 44,300 |
| 2022/06/02 | 3,935 | 4,070 | 3,840 | 4,000 | 34,200 |
| 2022/06/01 | 3,700 | 3,990 | 3,700 | 3,970 | 24,700 |
| 2022/05/31 | 3,830 | 3,850 | 3,695 | 3,705 | 22,000 |
| 2022/05/30 | 3,775 | 3,890 | 3,725 | 3,840 | 34,800 |
| 2022/05/27 | 3,735 | 3,790 | 3,640 | 3,660 | 21,000 |
| 2022/05/26 | 3,635 | 3,725 | 3,635 | 3,710 | 28,200 |
| 2022/05/25 | 3,690 | 3,690 | 3,485 | 3,575 | 22,300 |
| 2022/05/24 | 3,750 | 3,750 | 3,570 | 3,620 | 19,900 |
| 2022/05/23 | 3,810 | 3,835 | 3,750 | 3,765 | 23,400 |
| 2022/05/20 | 3,670 | 3,730 | 3,620 | 3,675 | 17,800 |
| 2022/05/19 | 3,635 | 3,745 | 3,635 | 3,670 | 12,800 |
| 2022/05/18 | 3,850 | 4,020 | 3,725 | 3,750 | 51,000 |
| 2022/05/17 | 3,975 | 4,055 | 3,670 | 3,740 | 37,700 |
| 2022/05/16 | 4,100 | 4,255 | 3,770 | 3,850 | 149,000 |
| 2022/05/13 | 2,973 | 3,790 | 2,973 | 3,790 | 51,800 |
| 2022/05/12 | 3,270 | 3,335 | 3,090 | 3,090 | 34,100 |
| 2022/05/11 | 3,305 | 3,395 | 3,230 | 3,340 | 21,800 |
| 2022/05/10 | 3,155 | 3,380 | 3,085 | 3,330 | 26,500 |
| 2022/05/09 | 3,390 | 3,405 | 3,140 | 3,180 | 47,300 |
| 2022/05/06 | 3,290 | 3,470 | 3,270 | 3,455 | 19,000 |
| 2022/05/02 | 3,380 | 3,405 | 3,265 | 3,335 | 27,400 |
| 2022/04/28 | 3,145 | 3,495 | 3,145 | 3,380 | 33,000 |
| 2022/04/27 | 3,230 | 3,270 | 3,115 | 3,215 | 30,700 |
| 2022/04/26 | 3,165 | 3,360 | 3,165 | 3,330 | 23,600 |
| 2022/04/25 | 3,200 | 3,230 | 3,075 | 3,155 | 24,600 |
| 2022/04/22 | 3,255 | 3,380 | 3,170 | 3,250 | 56,600 |
| 2022/04/21 | 3,415 | 3,415 | 3,260 | 3,320 | 15,000 |
| 2022/04/20 | 3,090 | 3,430 | 3,090 | 3,380 | 33,600 |
| 2022/04/19 | 3,170 | 3,170 | 3,050 | 3,090 | 14,100 |
| 2022/04/18 | 3,105 | 3,180 | 3,040 | 3,170 | 10,500 |
| 2022/04/15 | 3,190 | 3,195 | 3,100 | 3,165 | 13,100 |
| 2022/04/14 | 3,330 | 3,330 | 3,115 | 3,225 | 27,700 |
| 2022/04/13 | 3,250 | 3,345 | 3,190 | 3,345 | 16,700 |
| 2022/04/12 | 3,180 | 3,360 | 3,140 | 3,250 | 24,400 |
| 2022/04/11 | 3,535 | 3,590 | 3,255 | 3,320 | 42,600 |
| 2022/04/08 | 3,395 | 3,595 | 3,395 | 3,475 | 46,900 |
| 2022/04/07 | 3,240 | 3,580 | 3,120 | 3,355 | 46,300 |
| 2022/04/06 | 3,165 | 3,265 | 3,045 | 3,250 | 28,900 |
| 2022/04/05 | 3,360 | 3,360 | 3,175 | 3,230 | 35,400 |
| 2022/04/04 | 3,135 | 3,430 | 3,105 | 3,280 | 24,900 |
| 2022/04/01 | 3,135 | 3,200 | 3,035 | 3,065 | 12,900 |
| 2022/03/31 | 2,919 | 3,225 | 2,834 | 3,215 | 58,600 |
| 2022/03/30 | 2,772 | 2,881 | 2,756 | 2,822 | 18,300 |
| 2022/03/29 | 2,757 | 2,765 | 2,700 | 2,722 | 6,200 |
| 2022/03/28 | 2,812 | 2,812 | 2,737 | 2,757 | 7,600 |
| 2022/03/25 | 2,839 | 2,860 | 2,700 | 2,825 | 11,300 |
| 2022/03/24 | 2,875 | 2,875 | 2,750 | 2,817 | 9,100 |
| 2022/03/23 | 2,847 | 2,935 | 2,830 | 2,873 | 11,900 |
| 2022/03/22 | 2,852 | 2,898 | 2,775 | 2,797 | 15,400 |
| 2022/03/18 | 2,750 | 2,876 | 2,745 | 2,802 | 6,800 |
| 2022/03/17 | 2,680 | 2,850 | 2,680 | 2,769 | 16,100 |
| 2022/03/16 | 2,717 | 2,746 | 2,565 | 2,630 | 36,300 |
| 2022/03/15 | 2,720 | 2,769 | 2,672 | 2,717 | 2,600 |
| 2022/03/14 | 2,630 | 2,768 | 2,612 | 2,720 | 13,900 |
| 2022/03/11 | 2,687 | 2,733 | 2,551 | 2,622 | 17,000 |
| 2022/03/10 | 2,738 | 2,798 | 2,687 | 2,687 | 9,000 |
| 2022/03/09 | 2,663 | 2,794 | 2,575 | 2,705 | 18,600 |
| 2022/03/08 | 2,699 | 2,767 | 2,562 | 2,618 | 13,400 |
| 2022/03/07 | 2,691 | 2,799 | 2,543 | 2,799 | 25,500 |
| 2022/03/04 | 2,820 | 2,820 | 2,652 | 2,736 | 23,600 |
| 2022/03/03 | 2,734 | 2,878 | 2,734 | 2,820 | 15,800 |
| 2022/03/02 | 2,850 | 2,850 | 2,701 | 2,701 | 21,200 |
| 2022/03/01 | 2,687 | 2,949 | 2,687 | 2,879 | 38,400 |
| 2022/02/28 | 2,664 | 2,664 | 2,563 | 2,637 | 11,500 |
| 2022/02/25 | 2,567 | 2,646 | 2,549 | 2,636 | 8,000 |
| 2022/02/24 | 2,598 | 2,598 | 2,410 | 2,483 | 13,300 |
| 2022/02/22 | 2,688 | 2,723 | 2,517 | 2,517 | 10,000 |
| 2022/02/21 | 2,401 | 2,778 | 2,401 | 2,728 | 47,300 |
| 2022/02/18 | 2,467 | 2,467 | 2,366 | 2,427 | 30,800 |
| 2022/02/17 | 2,605 | 2,607 | 2,513 | 2,513 | 10,600 |
| 2022/02/16 | 2,685 | 2,696 | 2,550 | 2,607 | 27,900 |
| 2022/02/15 | 2,615 | 2,689 | 2,515 | 2,651 | 19,400 |
| 2022/02/14 | 2,800 | 2,890 | 2,606 | 2,606 | 34,700 |
| 2022/02/10 | 2,798 | 3,165 | 2,720 | 2,843 | 94,600 |
| 2022/02/09 | 2,670 | 2,720 | 2,606 | 2,720 | 2,700 |
| 2022/02/08 | 2,632 | 2,711 | 2,582 | 2,654 | 16,100 |
| 2022/02/07 | 2,749 | 2,749 | 2,582 | 2,582 | 9,100 |
| 2022/02/04 | 2,721 | 2,815 | 2,666 | 2,749 | 3,300 |
| 2022/02/03 | 2,803 | 2,803 | 2,663 | 2,756 | 18,400 |
| 2022/02/02 | 2,810 | 2,850 | 2,785 | 2,803 | 5,900 |
| 2022/02/01 | 2,700 | 2,850 | 2,668 | 2,730 | 17,000 |
| 2022/01/31 | 2,550 | 2,804 | 2,550 | 2,653 | 16,700 |
| 2022/01/28 | 2,523 | 2,580 | 2,472 | 2,500 | 7,400 |
| 2022/01/27 | 2,629 | 2,638 | 2,336 | 2,525 | 30,900 |
| 2022/01/26 | 2,644 | 2,645 | 2,523 | 2,629 | 17,200 |
| 2022/01/25 | 2,780 | 2,785 | 2,580 | 2,584 | 25,700 |
| 2022/01/24 | 2,761 | 2,823 | 2,701 | 2,774 | 17,300 |
| 2022/01/21 | 2,721 | 2,777 | 2,690 | 2,761 | 18,400 |
| 2022/01/20 | 2,600 | 2,805 | 2,585 | 2,750 | 26,200 |
| 2022/01/19 | 2,671 | 2,710 | 2,581 | 2,649 | 19,900 |
| 2022/01/18 | 2,733 | 2,795 | 2,701 | 2,710 | 13,000 |
| 2022/01/17 | 2,831 | 2,874 | 2,765 | 2,772 | 7,700 |
| 2022/01/14 | 2,900 | 2,900 | 2,760 | 2,825 | 19,900 |
| 2022/01/13 | 3,010 | 3,010 | 2,926 | 2,941 | 21,400 |
| 2022/01/12 | 2,930 | 3,055 | 2,829 | 2,962 | 163,500 |
| 2022/01/11 | 3,140 | 3,180 | 3,055 | 3,120 | 11,800 |
| 2022/01/07 | 3,015 | 3,110 | 2,990 | 3,070 | 19,400 |
| 2022/01/06 | 3,145 | 3,185 | 2,980 | 3,005 | 27,500 |
| 2022/01/05 | 3,240 | 3,250 | 3,115 | 3,145 | 14,800 |
| 2022/01/04 | 3,355 | 3,375 | 3,230 | 3,260 | 10,500 |