インターネットインフィニティー(6545)の株価時系列情報
インターネットインフィニティー(6545)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,020 | 3,160 | 2,995 | 3,055 | 54,700 |
| 2017/12/28 | 3,090 | 3,190 | 2,982 | 3,050 | 77,600 |
| 2017/12/27 | 2,881 | 3,080 | 2,881 | 3,010 | 54,900 |
| 2017/12/26 | 2,920 | 3,015 | 2,900 | 2,913 | 26,900 |
| 2017/12/25 | 2,978 | 3,180 | 2,937 | 2,953 | 61,900 |
| 2017/12/22 | 2,955 | 3,050 | 2,910 | 3,040 | 37,900 |
| 2017/12/21 | 2,906 | 3,030 | 2,804 | 3,005 | 67,100 |
| 2017/12/20 | 3,050 | 3,075 | 2,939 | 2,956 | 39,900 |
| 2017/12/19 | 2,960 | 3,090 | 2,885 | 3,050 | 85,400 |
| 2017/12/18 | 3,265 | 3,265 | 2,900 | 2,974 | 96,800 |
| 2017/12/15 | 3,185 | 3,380 | 3,160 | 3,170 | 90,800 |
| 2017/12/14 | 3,095 | 3,350 | 3,060 | 3,255 | 97,000 |
| 2017/12/13 | 3,250 | 3,280 | 3,050 | 3,120 | 95,900 |
| 2017/12/12 | 2,950 | 3,190 | 2,888 | 3,185 | 106,300 |
| 2017/12/11 | 2,955 | 3,195 | 2,916 | 2,970 | 183,000 |
| 2017/12/08 | 2,922 | 2,960 | 2,878 | 2,893 | 94,900 |
| 2017/12/07 | 2,800 | 2,957 | 2,800 | 2,924 | 185,700 |
| 2017/12/06 | 2,785 | 2,850 | 2,720 | 2,773 | 107,000 |
| 2017/12/05 | 2,740 | 2,800 | 2,655 | 2,774 | 117,600 |
| 2017/12/04 | 2,680 | 2,798 | 2,680 | 2,777 | 125,100 |
| 2017/12/01 | 2,690 | 2,724 | 2,660 | 2,660 | 50,500 |
| 2017/11/30 | 2,660 | 2,739 | 2,600 | 2,724 | 155,600 |
| 2017/11/29 | 2,600 | 2,684 | 2,582 | 2,680 | 133,700 |
| 2017/11/28 | 2,615 | 2,630 | 2,511 | 2,600 | 102,700 |
| 2017/11/27 | 2,547 | 2,648 | 2,509 | 2,599 | 114,700 |
| 2017/11/24 | 2,381 | 2,565 | 2,381 | 2,500 | 129,700 |
| 2017/11/22 | 2,397 | 2,425 | 2,310 | 2,415 | 82,200 |
| 2017/11/21 | 2,367 | 2,386 | 2,284 | 2,383 | 85,200 |
| 2017/11/20 | 2,250 | 2,347 | 2,201 | 2,343 | 112,800 |
| 2017/11/17 | 2,061 | 2,242 | 2,061 | 2,241 | 107,100 |
| 2017/11/16 | 2,062 | 2,140 | 2,045 | 2,053 | 29,200 |
| 2017/11/15 | 2,141 | 2,194 | 2,018 | 2,060 | 64,600 |
| 2017/11/14 | 2,137 | 2,218 | 2,137 | 2,180 | 50,800 |
| 2017/11/13 | 2,196 | 2,235 | 2,110 | 2,150 | 64,100 |
| 2017/11/10 | 2,073 | 2,200 | 2,070 | 2,195 | 79,300 |
| 2017/11/09 | 2,075 | 2,210 | 2,050 | 2,123 | 189,000 |
| 2017/11/08 | 2,032 | 2,052 | 1,900 | 2,025 | 189,600 |
| 2017/11/07 | 1,779 | 1,844 | 1,779 | 1,818 | 29,800 |
| 2017/11/06 | 1,868 | 1,869 | 1,762 | 1,779 | 75,200 |
| 2017/11/02 | 1,928 | 1,946 | 1,815 | 1,868 | 75,000 |
| 2017/11/01 | 2,020 | 2,020 | 1,918 | 1,935 | 91,700 |
| 2017/10/31 | 1,900 | 1,990 | 1,860 | 1,990 | 116,600 |
| 2017/10/30 | 1,817 | 1,899 | 1,810 | 1,899 | 70,000 |
| 2017/10/27 | 1,787 | 1,845 | 1,776 | 1,831 | 71,600 |
| 2017/10/26 | 1,755 | 1,777 | 1,721 | 1,766 | 32,600 |
| 2017/10/25 | 1,723 | 1,768 | 1,718 | 1,729 | 34,900 |
| 2017/10/24 | 1,783 | 1,783 | 1,723 | 1,723 | 72,300 |
| 2017/10/23 | 1,745 | 1,829 | 1,721 | 1,801 | 73,100 |
| 2017/10/20 | 1,700 | 1,748 | 1,620 | 1,732 | 78,400 |
| 2017/10/19 | 1,723 | 1,730 | 1,680 | 1,685 | 37,500 |
| 2017/10/18 | 1,750 | 1,751 | 1,717 | 1,741 | 20,300 |
| 2017/10/17 | 1,750 | 1,766 | 1,727 | 1,750 | 25,200 |
| 2017/10/16 | 1,746 | 1,769 | 1,732 | 1,759 | 24,300 |
| 2017/10/13 | 1,790 | 1,790 | 1,727 | 1,763 | 47,400 |
| 2017/10/12 | 1,796 | 1,870 | 1,760 | 1,781 | 60,700 |
| 2017/10/11 | 1,873 | 1,889 | 1,776 | 1,808 | 52,300 |
| 2017/10/10 | 1,859 | 1,890 | 1,841 | 1,870 | 42,800 |
| 2017/10/06 | 1,858 | 1,922 | 1,819 | 1,839 | 87,000 |
| 2017/10/05 | 1,959 | 1,976 | 1,863 | 1,880 | 62,900 |
| 2017/10/04 | 2,039 | 2,039 | 1,937 | 1,948 | 66,700 |
| 2017/10/03 | 1,937 | 2,080 | 1,855 | 2,060 | 147,300 |
| 2017/10/02 | 1,996 | 1,999 | 1,950 | 1,950 | 47,900 |
| 2017/09/29 | 1,984 | 2,046 | 1,976 | 1,977 | 60,000 |
| 2017/09/28 | 2,062 | 2,099 | 2,019 | 2,034 | 70,700 |
| 2017/09/27 | 2,111 | 2,150 | 2,050 | 2,111 | 34,600 |
| 2017/09/27 | 1 -> 4.00 分割 | ||||
| 2017/09/26 | 8,620 | 8,730 | 8,420 | 8,440 | 19,600 |
| 2017/09/25 | 8,800 | 9,000 | 8,650 | 8,700 | 16,500 |
| 2017/09/22 | 9,090 | 9,100 | 8,630 | 8,680 | 25,900 |
| 2017/09/21 | 8,800 | 9,090 | 8,570 | 9,040 | 24,100 |
| 2017/09/20 | 9,090 | 9,090 | 8,800 | 8,800 | 10,800 |
| 2017/09/19 | 8,700 | 9,000 | 8,670 | 8,940 | 17,700 |
| 2017/09/15 | 8,400 | 8,720 | 8,340 | 8,670 | 23,300 |
| 2017/09/14 | 9,050 | 9,090 | 8,550 | 8,580 | 36,300 |
| 2017/09/13 | 9,160 | 9,310 | 8,930 | 8,930 | 33,900 |
| 2017/09/12 | 9,180 | 9,280 | 8,990 | 9,030 | 29,500 |
| 2017/09/11 | 9,080 | 9,150 | 8,950 | 8,990 | 14,600 |
| 2017/09/08 | 9,160 | 9,380 | 8,660 | 8,880 | 41,900 |
| 2017/09/07 | 9,360 | 9,690 | 9,170 | 9,170 | 19,800 |
| 2017/09/06 | 8,890 | 9,380 | 8,820 | 9,250 | 22,900 |
| 2017/09/05 | 10,080 | 10,180 | 9,140 | 9,180 | 56,600 |
| 2017/09/04 | 10,200 | 10,450 | 9,990 | 10,010 | 23,700 |
| 2017/09/01 | 10,510 | 10,550 | 10,290 | 10,370 | 23,900 |
| 2017/08/31 | 10,370 | 10,650 | 10,350 | 10,610 | 30,600 |
| 2017/08/30 | 10,430 | 10,480 | 10,330 | 10,350 | 14,100 |
| 2017/08/29 | 10,000 | 10,300 | 9,910 | 10,270 | 22,500 |
| 2017/08/28 | 10,400 | 10,440 | 10,110 | 10,130 | 17,300 |
| 2017/08/25 | 10,610 | 10,610 | 10,250 | 10,300 | 30,900 |
| 2017/08/24 | 10,570 | 11,070 | 10,480 | 10,640 | 73,100 |
| 2017/08/23 | 10,210 | 10,750 | 10,070 | 10,670 | 66,600 |
| 2017/08/22 | 10,000 | 10,090 | 9,890 | 10,040 | 30,100 |
| 2017/08/21 | 10,000 | 10,180 | 9,720 | 10,090 | 36,300 |
| 2017/08/18 | 10,150 | 10,200 | 9,920 | 9,980 | 41,500 |
| 2017/08/17 | 10,460 | 10,500 | 10,070 | 10,280 | 54,500 |
| 2017/08/16 | 10,460 | 10,840 | 10,270 | 10,370 | 95,000 |
| 2017/08/15 | 9,980 | 10,840 | 9,820 | 10,530 | 205,800 |
| 2017/08/14 | 9,600 | 9,950 | 9,110 | 9,530 | 60,600 |
| 2017/08/10 | 9,980 | 10,180 | 9,530 | 9,720 | 86,600 |
| 2017/08/09 | 9,600 | 9,820 | 9,440 | 9,680 | 50,800 |
| 2017/08/08 | 9,910 | 10,210 | 9,560 | 9,610 | 79,400 |
| 2017/08/07 | 10,620 | 10,740 | 9,750 | 9,910 | 121,900 |
| 2017/08/04 | 10,480 | 11,150 | 10,350 | 10,720 | 133,400 |
| 2017/08/03 | 11,030 | 11,450 | 10,100 | 10,480 | 108,300 |
| 2017/08/02 | 11,800 | 11,820 | 11,010 | 11,020 | 128,900 |
| 2017/08/01 | 10,910 | 11,720 | 10,600 | 11,500 | 281,600 |
| 2017/07/31 | 9,750 | 11,180 | 9,660 | 11,000 | 198,000 |
| 2017/07/28 | 10,620 | 10,980 | 9,800 | 9,830 | 113,500 |
| 2017/07/27 | 11,100 | 11,350 | 10,080 | 10,320 | 248,000 |
| 2017/07/26 | 9,220 | 10,500 | 9,190 | 10,500 | 289,300 |
| 2017/07/25 | 8,510 | 9,200 | 8,420 | 9,000 | 121,000 |
| 2017/07/24 | 8,340 | 8,560 | 8,170 | 8,410 | 13,900 |
| 2017/07/21 | 8,570 | 8,610 | 8,400 | 8,400 | 25,100 |
| 2017/07/20 | 8,500 | 8,840 | 8,420 | 8,520 | 51,800 |
| 2017/07/19 | 7,920 | 8,690 | 7,900 | 8,530 | 90,900 |
| 2017/07/18 | 8,120 | 8,120 | 7,830 | 7,970 | 47,000 |
| 2017/07/14 | 8,200 | 8,370 | 8,050 | 8,170 | 122,000 |
| 2017/07/13 | 8,630 | 8,870 | 7,730 | 8,020 | 294,800 |
| 2017/07/12 | 8,900 | 8,920 | 8,530 | 8,590 | 56,600 |
| 2017/07/11 | 9,240 | 9,520 | 8,750 | 8,800 | 106,200 |
| 2017/07/10 | 9,430 | 9,570 | 8,960 | 9,130 | 86,700 |
| 2017/07/07 | 8,960 | 9,690 | 8,900 | 9,430 | 204,700 |
| 2017/07/06 | 8,340 | 9,360 | 8,330 | 9,110 | 233,400 |
| 2017/07/05 | 8,160 | 8,300 | 7,820 | 8,240 | 33,200 |
| 2017/07/04 | 8,500 | 8,550 | 8,000 | 8,160 | 75,200 |
| 2017/07/03 | 7,810 | 8,260 | 7,790 | 8,260 | 70,900 |
| 2017/06/30 | 7,650 | 7,860 | 7,460 | 7,760 | 61,400 |
| 2017/06/29 | 7,720 | 7,890 | 7,560 | 7,800 | 59,300 |
| 2017/06/28 | 7,950 | 8,140 | 7,530 | 7,530 | 113,900 |
| 2017/06/27 | 8,720 | 9,100 | 8,030 | 8,070 | 145,400 |
| 2017/06/26 | 8,470 | 8,710 | 8,280 | 8,500 | 129,300 |
| 2017/06/23 | 8,200 | 8,790 | 7,720 | 8,600 | 176,200 |
| 2017/06/22 | 7,800 | 8,600 | 7,800 | 8,140 | 305,400 |
| 2017/06/21 | 6,860 | 7,890 | 6,660 | 7,800 | 417,600 |
| 2017/06/20 | 6,500 | 6,950 | 6,470 | 6,890 | 256,000 |
| 2017/06/19 | 6,630 | 7,070 | 6,350 | 6,400 | 343,300 |
| 2017/06/16 | 5,930 | 6,520 | 5,900 | 6,430 | 209,900 |
| 2017/06/15 | 5,870 | 6,050 | 5,800 | 5,830 | 33,800 |
| 2017/06/14 | 5,930 | 6,140 | 5,900 | 5,900 | 28,700 |
| 2017/06/13 | 5,750 | 6,150 | 5,750 | 5,970 | 89,500 |
| 2017/06/12 | 5,740 | 5,770 | 5,570 | 5,670 | 27,600 |
| 2017/06/09 | 5,730 | 5,910 | 5,670 | 5,770 | 44,700 |
| 2017/06/08 | 5,840 | 5,860 | 5,650 | 5,650 | 36,900 |
| 2017/06/07 | 5,590 | 5,900 | 5,470 | 5,840 | 65,000 |
| 2017/06/06 | 5,740 | 5,800 | 5,540 | 5,550 | 47,600 |
| 2017/06/05 | 5,760 | 5,960 | 5,700 | 5,700 | 40,600 |
| 2017/06/02 | 5,980 | 6,090 | 5,750 | 5,790 | 56,600 |
| 2017/06/01 | 5,970 | 6,220 | 5,870 | 5,900 | 67,300 |
| 2017/05/31 | 6,050 | 6,480 | 5,950 | 5,990 | 140,000 |
| 2017/05/30 | 5,810 | 6,180 | 5,670 | 6,140 | 125,700 |
| 2017/05/29 | 6,350 | 6,350 | 5,810 | 5,840 | 167,500 |
| 2017/05/26 | 6,360 | 6,800 | 6,160 | 6,200 | 441,700 |
| 2017/05/25 | 6,000 | 6,330 | 5,720 | 6,180 | 279,600 |
| 2017/05/24 | 5,590 | 6,090 | 5,580 | 5,880 | 355,400 |
| 2017/05/23 | 5,650 | 5,730 | 5,460 | 5,490 | 134,400 |
| 2017/05/22 | 5,170 | 5,680 | 4,985 | 5,680 | 150,900 |
| 2017/05/19 | 5,170 | 5,270 | 5,070 | 5,070 | 26,400 |
| 2017/05/18 | 4,900 | 5,160 | 4,895 | 5,090 | 72,000 |
| 2017/05/17 | 5,380 | 5,380 | 5,050 | 5,160 | 129,500 |
| 2017/05/16 | 5,240 | 5,390 | 5,140 | 5,390 | 259,600 |
| 2017/05/15 | 4,930 | 4,935 | 4,580 | 4,690 | 47,500 |
| 2017/05/12 | 5,020 | 5,040 | 4,785 | 4,900 | 27,200 |
| 2017/05/11 | 4,970 | 5,120 | 4,970 | 5,000 | 27,300 |
| 2017/05/10 | 5,000 | 5,060 | 4,920 | 4,930 | 16,700 |
| 2017/05/09 | 4,940 | 5,200 | 4,940 | 5,020 | 65,400 |
| 2017/05/08 | 4,930 | 4,975 | 4,860 | 4,940 | 29,900 |
| 2017/05/02 | 5,160 | 5,180 | 4,865 | 4,905 | 55,600 |
| 2017/05/01 | 5,180 | 5,250 | 5,080 | 5,080 | 64,500 |
| 2017/04/28 | 5,040 | 5,490 | 4,955 | 5,180 | 323,000 |
| 2017/04/27 | 5,050 | 5,370 | 4,995 | 5,050 | 163,700 |
| 2017/04/26 | 5,120 | 5,520 | 5,030 | 5,150 | 787,900 |
| 2017/04/25 | 4,830 | 4,830 | 4,830 | 4,830 | 9,700 |
| 2017/04/24 | 4,350 | 4,350 | 4,120 | 4,130 | 21,800 |
| 2017/04/21 | 4,460 | 4,540 | 4,300 | 4,350 | 39,800 |
| 2017/04/20 | 4,270 | 4,700 | 4,060 | 4,410 | 135,300 |
| 2017/04/19 | 4,260 | 4,340 | 4,155 | 4,230 | 31,800 |
| 2017/04/18 | 4,300 | 4,660 | 4,220 | 4,260 | 122,700 |
| 2017/04/17 | 3,975 | 4,190 | 3,935 | 4,190 | 37,200 |
| 2017/04/14 | 4,040 | 4,050 | 3,865 | 3,930 | 40,800 |
| 2017/04/13 | 4,040 | 4,190 | 3,910 | 4,110 | 60,400 |
| 2017/04/12 | 4,285 | 4,310 | 4,010 | 4,105 | 85,200 |
| 2017/04/11 | 4,845 | 4,845 | 4,460 | 4,465 | 75,000 |
| 2017/04/10 | 5,160 | 5,170 | 4,755 | 4,790 | 114,900 |
| 2017/04/07 | 5,210 | 5,600 | 4,815 | 4,985 | 418,000 |
| 2017/04/06 | 5,370 | 5,680 | 4,960 | 5,050 | 259,000 |
| 2017/04/05 | 5,800 | 5,920 | 5,310 | 5,310 | 307,200 |
| 2017/04/04 | 5,410 | 6,290 | 5,260 | 5,900 | 881,000 |
| 2017/04/03 | 5,900 | 6,400 | 5,210 | 5,450 | 1,216,000 |
| 2017/03/31 | 4,695 | 5,400 | 4,695 | 5,400 | 371,200 |
| 2017/03/30 | 4,650 | 4,900 | 4,580 | 4,695 | 82,700 |
| 2017/03/29 | 4,510 | 4,750 | 4,345 | 4,750 | 74,200 |
| 2017/03/28 | 4,680 | 5,120 | 4,280 | 4,495 | 301,900 |
| 2017/03/27 | 4,805 | 4,910 | 4,675 | 4,750 | 98,600 |
| 2017/03/24 | 5,350 | 5,530 | 4,930 | 5,000 | 975,600 |
| 2017/03/23 | 5,150 | 5,150 | 5,150 | 5,150 | 161,000 |
| 2017/03/22 | 5,040 | 5,730 | 4,420 | 4,450 | 627,500 |