3774 (株)インターネットイニシアティブの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,777	2,829	2,777	2,820	146,100	705
2013-12-27	2,808	2,819	2,759	2,773	169,000	693.25
2013-12-26	2,786	2,818	2,781	2,804	155,400	701
2013-12-25	2,879	2,879	2,767	2,777	308,200	694.25
2013-12-24	2,906	2,927	2,854	2,859	152,300	714.75
2013-12-20	2,870	2,911	2,822	2,893	143,000	723.25
2013-12-19	2,903	2,930	2,851	2,882	113,500	720.50
2013-12-18	2,860	2,906	2,850	2,902	103,400	725.50
2013-12-17	2,832	2,897	2,831	2,885	122,200	721.25
2013-12-16	2,999	2,999	2,809	2,824	253,200	706
2013-12-13	3,000	3,055	3,000	3,015	181,300	753.75
2013-12-12	3,065	3,065	3,005	3,055	112,600	763.75
2013-12-11	3,110	3,130	3,020	3,065	143,800	766.25
2013-12-10	3,070	3,145	3,040	3,100	220,500	775
2013-12-09	3,010	3,055	3,010	3,050	122,200	762.50
2013-12-06	2,960	2,980	2,923	2,967	156,100	741.75
2013-12-05	2,972	3,030	2,933	2,948	232,700	737
2013-12-04	2,951	3,060	2,951	3,020	165,900	755
2013-12-03	3,090	3,130	3,050	3,085	196,400	771.25
2013-12-02	3,025	3,100	3,010	3,070	218,000	767.50
2013-11-29	3,055	3,055	2,960	3,025	257,100	756.25
2013-11-28	2,910	3,055	2,901	3,055	413,600	763.75
2013-11-27	2,908	2,908	2,862	2,875	138,100	718.75
2013-11-26	2,831	2,917	2,830	2,915	236,900	728.75
2013-11-25	2,880	2,884	2,833	2,852	95,200	713
2013-11-22	2,852	2,885	2,823	2,855	207,700	713.75
2013-11-21	2,860	2,890	2,812	2,873	252,700	718.25
2013-11-20	2,738	2,835	2,716	2,824	277,800	706
2013-11-19	2,749	2,769	2,696	2,712	175,100	678
2013-11-18	2,657	2,760	2,650	2,751	246,200	687.75
2013-11-15	2,600	2,649	2,561	2,624	196,600	656
2013-11-14	2,560	2,604	2,560	2,576	194,600	644
2013-11-13	2,622	2,640	2,551	2,560	183,800	640
2013-11-12	2,578	2,624	2,578	2,616	101,200	654
2013-11-11	2,652	2,675	2,571	2,578	167,000	644.50
2013-11-08	2,785	2,820	2,571	2,604	290,800	651
2013-11-07	2,807	2,819	2,771	2,783	84,800	695.75
2013-11-06	2,757	2,795	2,750	2,766	53,900	691.50
2013-11-05	2,821	2,832	2,723	2,757	80,700	689.25
2013-11-01	2,785	2,832	2,758	2,786	127,700	696.50
2013-10-31	2,867	2,882	2,746	2,753	236,500	688.25
2013-10-30	2,897	2,897	2,810	2,826	311,300	706.50
2013-10-29	2,877	2,885	2,830	2,864	116,300	716
2013-10-28	2,897	2,915	2,841	2,860	129,500	715
2013-10-25	2,895	2,905	2,829	2,847	170,500	711.75
2013-10-24	2,850	2,892	2,831	2,887	131,800	721.75
2013-10-23	2,969	2,986	2,881	2,884	208,600	721
2013-10-22	2,950	2,987	2,900	2,959	407,700	739.75
2013-10-21	2,835	2,900	2,830	2,899	302,600	724.75
2013-10-18	2,790	2,838	2,767	2,796	249,500	699
2013-10-17	2,774	2,792	2,754	2,768	115,700	692
2013-10-16	2,729	2,771	2,722	2,736	106,800	684
2013-10-15	2,724	2,748	2,688	2,737	164,400	684.25
2013-10-11	2,724	2,737	2,662	2,675	218,700	668.75
2013-10-10	2,581	2,698	2,581	2,674	313,600	668.50
2013-10-09	2,530	2,585	2,480	2,567	285,100	641.75
2013-10-08	2,580	2,599	2,513	2,571	328,100	642.75
2013-10-07	2,689	2,701	2,618	2,624	178,500	656
2013-10-04	2,779	2,780	2,682	2,686	218,800	671.50
2013-10-03	2,710	2,730	2,680	2,701	236,400	675.25
2013-10-02	2,781	2,786	2,684	2,710	276,100	677.50
2013-10-01	2,819	2,824	2,750	2,755	319,000	688.75
2013-09-30	2,834	2,847	2,821	2,827	132,100	706.75
2013-09-27	2,855	2,890	2,817	2,880	138,500	720
2013-09-26	2,802	2,859	2,800	2,858	189,100	714.50
2013-09-25	2,929	2,931	2,801	2,819	398,000	704.75
2013-09-24	3,000	3,015	2,934	2,959	245,400	739.75
2013-09-20	3,070	3,125	3,025	3,040	203,200	760
2013-09-19	2,950	3,040	2,912	3,035	181,900	758.75
2013-09-18	2,921	2,975	2,899	2,907	186,800	726.75
2013-09-17	2,953	2,969	2,906	2,909	147,800	727.25
2013-09-13	2,952	2,995	2,937	2,965	202,000	741.25
2013-09-12	2,960	2,960	2,880	2,934	214,000	733.50
2013-09-11	2,992	3,000	2,962	2,969	141,000	742.25
2013-09-10	3,045	3,055	2,968	2,988	161,200	747
2013-09-09	3,070	3,070	3,015	3,050	151,800	762.50
2013-09-06	3,015	3,020	2,972	2,994	163,000	748.50
2013-09-05	3,000	3,020	2,984	3,000	196,800	750
2013-09-04	2,935	3,020	2,926	3,000	217,200	750
2013-09-03	2,944	2,958	2,884	2,942	328,000	735.50
2013-09-02	2,824	2,964	2,824	2,937	144,100	734.25
2013-08-30	2,908	2,918	2,796	2,840	546,700	710
2013-08-29	2,966	2,966	2,908	2,918	149,500	729.50
2013-08-28	2,972	3,000	2,900	2,916	200,900	729
2013-08-27	3,060	3,075	3,010	3,020	117,600	755
2013-08-26	3,100	3,135	3,055	3,070	173,700	767.50
2013-08-23	3,235	3,235	3,080	3,105	230,800	776.25
2013-08-22	3,210	3,285	3,165	3,230	408,700	807.50
2013-08-21	3,100	3,195	3,100	3,180	231,100	795
2013-08-20	3,060	3,190	3,050	3,130	238,400	782.50
2013-08-19	2,975	3,050	2,974	3,050	81,000	762.50
2013-08-16	3,005	3,040	2,955	3,010	142,400	752.50
2013-08-15	3,000	3,025	2,970	3,020	135,300	755
2013-08-14	3,035	3,045	2,963	3,035	135,600	758.75
2013-08-13	2,969	3,050	2,951	3,005	237,300	751.25
2013-08-12	2,945	3,120	2,930	3,025	563,300	756.25
2013-08-09	3,060	3,080	2,995	3,010	377,600	752.50
2013-08-08	2,990	3,110	2,990	3,015	291,300	753.75
2013-08-07	3,170	3,185	2,940	2,950	727,500	737.50
2013-08-06	3,410	3,415	3,055	3,195	618,700	798.75
2013-08-05	3,345	3,400	3,315	3,395	211,500	848.75
2013-08-02	3,370	3,375	3,300	3,375	220,900	843.75
2013-08-01	3,330	3,360	3,280	3,330	201,200	832.50
2013-07-31	3,365	3,390	3,290	3,375	278,700	843.75
2013-07-30	3,190	3,340	3,190	3,310	149,500	827.50
2013-07-29	3,260	3,345	3,195	3,230	174,700	807.50
2013-07-26	3,390	3,400	3,320	3,325	275,500	831.25
2013-07-25	3,420	3,420	3,360	3,395	193,700	848.75
2013-07-24	3,400	3,445	3,370	3,375	210,800	843.75
2013-07-23	3,400	3,430	3,350	3,375	331,100	843.75
2013-07-22	3,490	3,490	3,400	3,430	282,700	857.50
2013-07-19	3,445	3,490	3,390	3,470	1,873,900	867.50
2013-07-18	3,520	3,540	3,450	3,450	218,900	862.50
2013-07-17	3,535	3,550	3,500	3,515	175,600	878.75
2013-07-16	3,520	3,560	3,505	3,545	274,700	886.25
2013-07-12	3,555	3,580	3,525	3,570	240,900	892.50
2013-07-11	3,420	3,585	3,390	3,505	443,600	876.25
2013-07-10	3,475	3,555	3,400	3,450	279,500	862.50
2013-07-09	3,425	3,500	3,400	3,480	148,900	870
2013-07-08	3,505	3,515	3,400	3,405	215,800	851.25
2013-07-05	3,565	3,565	3,490	3,495	212,900	873.75
2013-07-04	3,505	3,575	3,505	3,555	218,400	888.75
2013-07-03	3,590	3,590	3,450	3,495	578,600	873.75
2013-07-02	3,840	3,850	3,770	3,835	106,600	958.75
2013-07-01	3,775	3,840	3,750	3,825	97,500	956.25
2013-06-28	3,750	3,840	3,740	3,815	141,400	953.75
2013-06-27	3,615	3,685	3,540	3,685	76,700	921.25
2013-06-26	3,755	3,755	3,560	3,565	102,000	891.25
2013-06-25	3,825	3,840	3,730	3,800	97,700	950
2013-06-24	3,815	3,860	3,790	3,810	84,000	952.50
2013-06-21	3,640	3,730	3,610	3,705	93,700	926.25
2013-06-20	3,750	3,800	3,670	3,780	116,100	945
2013-06-19	3,780	3,880	3,760	3,820	120,800	955
2013-06-18	3,830	3,865	3,735	3,740	108,600	935
2013-06-17	3,600	3,825	3,600	3,825	105,100	956.25
2013-06-14	3,740	3,760	3,605	3,615	154,700	903.75
2013-06-13	3,790	3,790	3,600	3,625	143,000	906.25
2013-06-12	3,645	3,835	3,620	3,795	120,400	948.75
2013-06-11	3,745	3,780	3,675	3,680	196,100	920
2013-06-10	3,590	3,705	3,480	3,690	180,800	922.50
2013-06-07	3,355	3,460	3,150	3,270	296,400	817.50
2013-06-06	3,375	3,415	3,290	3,330	192,000	832.50
2013-06-05	3,495	3,685	3,460	3,460	218,300	865
2013-06-04	3,320	3,490	3,265	3,425	123,200	856.25
2013-06-03	3,325	3,550	3,325	3,395	158,800	848.75
2013-05-31	3,335	3,425	3,310	3,425	154,400	856.25
2013-05-30	3,480	3,480	3,245	3,280	144,400	820
2013-05-29	3,505	3,520	3,410	3,450	92,800	862.50
2013-05-28	3,295	3,490	3,280	3,435	136,300	858.75
2013-05-27	3,210	3,410	3,160	3,330	123,700	832.50
2013-05-24	3,300	3,510	3,220	3,340	208,300	835
2013-05-23	3,550	3,590	3,265	3,280	284,000	820
2013-05-22	3,650	3,650	3,475	3,535	277,600	883.75
2013-05-21	3,700	3,745	3,560	3,595	262,700	898.75
2013-05-20	3,875	3,890	3,765	3,770	160,700	942.50
2013-05-17	3,595	3,825	3,500	3,805	288,300	951.25
2013-05-16	3,700	3,765	3,105	3,525	774,100	881.25
2013-05-15	4,105	4,150	3,750	3,805	438,400	951.25
2013-05-14	4,130	4,175	4,070	4,105	114,100	1,026.25
2013-05-13	4,170	4,170	4,065	4,125	105,000	1,031.25
2013-05-10	4,110	4,240	4,075	4,100	106,700	1,025
2013-05-09	4,180	4,200	4,020	4,045	127,800	1,011.25
2013-05-08	4,180	4,365	4,115	4,150	208,000	1,037.50
2013-05-07	4,040	4,170	4,005	4,150	150,000	1,037.50
2013-05-02	3,995	3,995	3,900	3,960	69,700	990
2013-05-01	3,985	4,040	3,865	3,925	192,800	981.25
2013-04-30	3,765	3,985	3,765	3,920	210,600	980
2013-04-26	3,835	3,860	3,745	3,750	177,800	937.50
2013-04-25	3,915	3,955	3,755	3,855	175,500	963.75
2013-04-24	3,930	3,960	3,895	3,960	106,400	990
2013-04-23	3,900	3,905	3,800	3,865	89,200	966.25
2013-04-22	3,840	3,865	3,770	3,860	155,100	965
2013-04-19	3,835	3,895	3,720	3,745	158,700	936.25
2013-04-18	3,805	3,900	3,800	3,835	130,800	958.75
2013-04-17	3,675	3,830	3,675	3,800	124,400	950
2013-04-16	3,600	3,640	3,550	3,615	115,300	903.75
2013-04-15	3,690	3,700	3,635	3,660	78,500	915
2013-04-12	3,690	3,690	3,600	3,620	121,600	905
2013-04-11	3,970	3,970	3,640	3,695	211,500	923.75
2013-04-10	3,745	3,885	3,745	3,885	315,100	971.25
2013-04-09	3,500	3,755	3,500	3,730	304,000	932.50
2013-04-08	3,390	3,495	3,375	3,445	123,100	861.25
2013-04-05	3,250	3,380	3,220	3,330	234,300	832.50
2013-04-04	3,155	3,195	3,090	3,190	140,800	797.50
2013-04-03	3,220	3,220	3,080	3,155	95,800	788.75
2013-04-02	2,945	3,185	2,903	3,090	184,000	772.50
2013-04-01	3,320	3,320	3,055	3,065	197,100	766.25
2013-03-29	3,200	3,300	3,150	3,250	219,300	812.50
2013-03-28	3,170	3,170	3,125	3,170	121,000	792.50
2013-03-27	3,120	3,170	3,105	3,145	136,500	786.25
2013-03-26	3,055	3,125	3,030	3,115	194,300	778.75
2013-03-25	2,950	3,030	2,950	3,000	185,800	750
2013-03-22	2,958	3,020	2,926	2,960	123,300	740
2013-03-21	2,931	2,966	2,908	2,956	114,100	739
2013-03-19	2,948	2,971	2,912	2,919	99,000	729.75
2013-03-18	2,953	3,020	2,900	2,921	167,600	730.25
2013-03-15	2,980	2,980	2,898	2,952	164,600	738
2013-03-14	2,927	2,988	2,912	2,943	103,500	735.75
2013-03-13	2,889	2,954	2,853	2,933	141,200	733.25
2013-03-12	2,890	3,060	2,865	2,939	242,000	734.75
2013-03-11	2,986	2,986	2,859	2,885	316,500	721.25
2013-03-08	3,060	3,060	2,913	2,953	431,400	738.25
2013-03-07	2,730	3,205	2,705	3,085	565,500	771.25
2013-03-06	2,701	2,738	2,688	2,702	114,400	675.50
2013-03-05	2,726	2,770	2,694	2,711	194,300	677.75
2013-03-04	2,770	2,770	2,656	2,725	225,400	681.25
2013-03-01	2,470	2,536	2,442	2,525	92,200	631.25
2013-02-28	2,440	2,470	2,424	2,459	146,800	614.75
2013-02-27	2,517	2,530	2,470	2,472	95,600	618
2013-02-26	2,516	2,536	2,485	2,517	72,200	629.25
2013-02-25	2,574	2,580	2,540	2,555	61,500	638.75
2013-02-22	2,495	2,574	2,486	2,557	97,800	639.25
2013-02-21	2,515	2,559	2,484	2,506	111,500	626.50
2013-02-20	2,613	2,615	2,510	2,531	142,900	632.75
2013-02-19	2,540	2,609	2,529	2,569	143,100	642.25
2013-02-18	2,444	2,545	2,441	2,527	154,600	631.75
2013-02-15	2,494	2,521	2,428	2,463	158,700	615.75
2013-02-14	2,479	2,508	2,451	2,492	122,900	623
2013-02-13	2,461	2,545	2,433	2,460	128,600	615
2013-02-12	2,460	2,505	2,410	2,476	211,700	619
2013-02-08	2,537	2,600	2,494	2,509	209,900	627.25
2013-02-07	2,600	2,608	2,536	2,582	169,000	645.50
2013-02-06	2,624	2,699	2,623	2,632	140,300	658
2013-02-05	2,743	2,759	2,611	2,617	238,300	654.25
2013-02-04	2,707	2,794	2,696	2,777	246,100	694.25
2013-02-01	2,575	2,667	2,571	2,657	225,700	664.25
2013-01-31	2,473	2,570	2,471	2,561	103,300	640.25
2013-01-30	2,423	2,500	2,422	2,484	188,600	621
2013-01-29	2,507	2,550	2,461	2,504	245,700	626
2013-01-28	2,371	2,515	2,370	2,506	370,500	626.50
2013-01-25	2,264	2,375	2,263	2,327	288,500	581.75
2013-01-24	2,195	2,240	2,177	2,238	216,700	559.50
2013-01-23	2,190	2,229	2,170	2,208	240,200	552
2013-01-22	2,155	2,194	2,144	2,169	90,200	542.25
2013-01-21	2,161	2,173	2,137	2,142	66,400	535.50
2013-01-18	2,150	2,167	2,108	2,160	122,300	540
2013-01-17	2,098	2,149	2,098	2,149	168,400	537.25
2013-01-16	2,089	2,117	2,069	2,098	125,800	524.50
2013-01-15	2,090	2,142	2,090	2,118	162,900	529.50
2013-01-11	2,047	2,080	2,039	2,079	164,100	519.75
2013-01-10	2,050	2,052	2,020	2,027	112,400	506.75
2013-01-09	2,070	2,085	2,050	2,059	219,600	514.75
2013-01-08	2,027	2,078	2,017	2,055	257,500	513.75
2013-01-07	1,994	2,022	1,972	2,000	236,800	500
2013-01-04	1,994	1,995	1,970	1,983	170,700	495.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3774 (株)インターネットイニシアティブ の時系列データ [2013年度]

3774 (株)インターネットイニシアティブの時系列データ [2013年度]