3774 (株)インターネットイニシアティブ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 513,000 | 520,000 | 502,000 | 503,000 | 474 | 628.75 |
| 2005-12-29 | 536,000 | 536,000 | 510,000 | 514,000 | 777 | 642.50 |
| 2005-12-28 | 500,000 | 536,000 | 500,000 | 536,000 | 1,327 | 670 |
| 2005-12-27 | 505,000 | 505,000 | 490,000 | 495,000 | 413 | 618.75 |
| 2005-12-26 | 491,000 | 508,000 | 489,000 | 507,000 | 1,052 | 633.75 |
| 2005-12-22 | 485,000 | 497,000 | 484,000 | 485,000 | 701 | 606.25 |
| 2005-12-21 | 491,000 | 491,000 | 484,000 | 490,000 | 789 | 612.50 |
| 2005-12-20 | 500,000 | 503,000 | 492,000 | 495,000 | 415 | 618.75 |
| 2005-12-19 | 509,000 | 509,000 | 494,000 | 497,000 | 396 | 621.25 |
| 2005-12-16 | 501,000 | 507,000 | 498,000 | 505,000 | 530 | 631.25 |
| 2005-12-15 | 491,000 | 510,000 | 490,000 | 501,000 | 736 | 626.25 |
| 2005-12-14 | 493,000 | 495,000 | 490,000 | 491,000 | 558 | 613.75 |
| 2005-12-13 | 491,000 | 496,000 | 490,000 | 495,000 | 753 | 618.75 |
| 2005-12-12 | 509,000 | 518,000 | 495,000 | 495,000 | 659 | 618.75 |
| 2005-12-09 | 520,000 | 530,000 | 516,000 | 518,000 | 490 | 647.50 |
| 2005-12-08 | 536,000 | 537,000 | 518,000 | 528,000 | 924 | 660 |
| 2005-12-07 | 527,000 | 538,000 | 521,000 | 537,000 | 1,658 | 671.25 |
| 2005-12-06 | 536,000 | 537,000 | 512,000 | 522,000 | 1,396 | 652.50 |
| 2005-12-05 | 531,000 | 536,000 | 510,000 | 524,000 | 2,255 | 655 |
| 2005-12-02 | 537,000 | 548,000 | 507,000 | 509,000 | 4,088 | 636.25 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
