3774 (株)インターネットイニシアティブの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,451	2,490	2,432	2,468	306,700	617
2014-12-29	2,481	2,509	2,410	2,426	282,400	606.50
2014-12-26	2,393	2,470	2,382	2,438	307,900	609.50
2014-12-25	2,453	2,458	2,382	2,393	567,700	598.25
2014-12-24	2,449	2,481	2,405	2,411	621,200	602.75
2014-12-22	2,317	2,442	2,308	2,432	499,800	608
2014-12-19	2,290	2,344	2,258	2,339	412,100	584.75
2014-12-18	2,251	2,280	2,196	2,216	374,100	554
2014-12-17	2,232	2,258	2,175	2,180	529,400	545
2014-12-16	2,296	2,349	2,259	2,279	250,100	569.75
2014-12-15	2,362	2,405	2,323	2,330	243,800	582.50
2014-12-12	2,393	2,431	2,341	2,362	515,400	590.50
2014-12-11	2,422	2,478	2,401	2,442	429,400	610.50
2014-12-10	2,452	2,600	2,450	2,479	956,600	619.75
2014-12-09	2,458	2,551	2,457	2,492	599,100	623
2014-12-08	2,526	2,546	2,466	2,506	957,400	626.50
2014-12-05	2,465	2,579	2,430	2,576	1,460,600	644
2014-12-04	2,600	2,619	2,471	2,482	1,216,900	620.50
2014-12-03	2,603	2,647	2,560	2,592	636,900	648
2014-12-02	2,553	2,621	2,537	2,603	430,500	650.75
2014-12-01	2,555	2,610	2,510	2,603	650,900	650.75
2014-11-28	2,471	2,523	2,450	2,497	493,300	624.25
2014-11-27	2,438	2,486	2,394	2,421	407,600	605.25
2014-11-26	2,395	2,446	2,390	2,426	341,200	606.50
2014-11-25	2,311	2,410	2,293	2,395	586,400	598.75
2014-11-21	2,310	2,332	2,289	2,307	309,300	576.75
2014-11-20	2,274	2,334	2,274	2,316	460,300	579
2014-11-19	2,205	2,273	2,205	2,263	394,900	565.75
2014-11-18	2,122	2,221	2,117	2,210	393,300	552.50
2014-11-17	2,149	2,175	2,120	2,127	149,100	531.75
2014-11-14	2,192	2,195	2,118	2,149	193,900	537.25
2014-11-13	2,090	2,179	2,073	2,171	309,200	542.75
2014-11-12	2,197	2,197	2,105	2,113	286,200	528.25
2014-11-11	2,188	2,201	2,148	2,169	388,300	542.25
2014-11-10	2,033	2,204	2,033	2,202	1,128,000	550.50
2014-11-07	1,970	2,043	1,935	2,033	531,200	508.25
2014-11-06	1,929	1,990	1,921	1,933	271,100	483.25
2014-11-05	1,900	1,930	1,900	1,918	191,800	479.50
2014-11-04	1,975	1,980	1,899	1,902	385,900	475.50
2014-10-31	1,910	1,948	1,896	1,925	295,800	481.25
2014-10-30	1,907	1,927	1,892	1,903	231,700	475.75
2014-10-29	1,929	1,943	1,902	1,908	177,800	477
2014-10-28	1,900	1,932	1,895	1,927	112,300	481.75
2014-10-27	1,942	1,942	1,894	1,902	146,300	475.50
2014-10-24	1,939	1,954	1,908	1,909	153,200	477.25
2014-10-23	1,914	1,946	1,895	1,901	158,100	475.25
2014-10-22	1,909	1,946	1,890	1,933	180,800	483.25
2014-10-21	1,920	1,930	1,880	1,883	270,800	470.75
2014-10-20	1,900	1,985	1,853	1,955	376,700	488.75
2014-10-17	1,824	1,869	1,822	1,824	203,300	456
2014-10-16	1,812	1,843	1,810	1,816	222,300	454
2014-10-15	1,825	1,860	1,824	1,855	233,800	463.75
2014-10-14	1,805	1,855	1,802	1,813	257,400	453.25
2014-10-10	1,856	1,888	1,842	1,847	214,200	461.75
2014-10-09	1,945	1,951	1,880	1,884	328,400	471
2014-10-08	1,965	1,971	1,939	1,956	191,200	489
2014-10-07	1,980	1,999	1,971	1,976	217,000	494
2014-10-06	2,016	2,024	1,959	1,977	424,900	494.25
2014-10-03	2,021	2,061	2,008	2,043	217,900	510.75
2014-10-02	2,085	2,086	2,019	2,025	324,400	506.25
2014-10-01	2,190	2,190	2,112	2,120	371,100	530
2014-09-30	2,150	2,212	2,117	2,202	426,200	550.50
2014-09-29	2,175	2,185	2,136	2,140	218,800	535
2014-09-26	2,202	2,222	2,162	2,167	163,900	541.75
2014-09-25	2,218	2,231	2,202	2,223	111,900	555.75
2014-09-24	2,247	2,250	2,208	2,214	146,800	553.50
2014-09-22	2,308	2,323	2,265	2,282	124,300	570.50
2014-09-19	2,250	2,297	2,232	2,282	269,600	570.50
2014-09-18	2,142	2,258	2,136	2,231	392,500	557.75
2014-09-17	2,140	2,166	2,129	2,131	134,900	532.75
2014-09-16	2,138	2,163	2,126	2,147	166,200	536.75
2014-09-12	2,132	2,168	2,131	2,135	182,300	533.75
2014-09-11	2,170	2,179	2,125	2,154	216,000	538.50
2014-09-10	2,166	2,193	2,155	2,179	107,300	544.75
2014-09-09	2,162	2,200	2,154	2,186	107,800	546.50
2014-09-08	2,180	2,180	2,108	2,155	222,800	538.75
2014-09-05	2,161	2,187	2,125	2,183	167,700	545.75
2014-09-04	2,178	2,184	2,159	2,162	148,200	540.50
2014-09-03	2,190	2,196	2,174	2,177	75,500	544.25
2014-09-02	2,191	2,221	2,167	2,176	174,800	544
2014-09-01	2,174	2,187	2,164	2,169	106,900	542.25
2014-08-29	2,154	2,179	2,138	2,173	154,900	543.25
2014-08-28	2,192	2,197	2,160	2,165	189,500	541.25
2014-08-27	2,227	2,241	2,191	2,199	187,200	549.75
2014-08-26	2,298	2,300	2,219	2,225	203,700	556.25
2014-08-25	2,292	2,300	2,276	2,289	136,500	572.25
2014-08-22	2,330	2,337	2,265	2,281	246,600	570.25
2014-08-21	2,319	2,331	2,297	2,317	285,400	579.25
2014-08-20	2,300	2,325	2,291	2,302	161,200	575.50
2014-08-19	2,282	2,320	2,282	2,299	114,600	574.75
2014-08-18	2,311	2,319	2,266	2,277	82,900	569.25
2014-08-15	2,314	2,334	2,286	2,319	213,300	579.75
2014-08-14	2,283	2,308	2,253	2,294	231,600	573.50
2014-08-13	2,225	2,274	2,192	2,257	156,700	564.25
2014-08-12	2,265	2,292	2,231	2,242	128,300	560.50
2014-08-11	2,237	2,270	2,192	2,265	252,000	566.25
2014-08-08	2,129	2,345	2,046	2,187	488,900	546.75
2014-08-07	2,150	2,168	2,105	2,136	191,000	534
2014-08-06	2,180	2,191	2,156	2,159	229,900	539.75
2014-08-05	2,170	2,235	2,170	2,196	372,600	549
2014-08-04	2,180	2,186	2,160	2,174	234,100	543.50
2014-08-01	2,240	2,249	2,190	2,201	427,000	550.25
2014-07-31	2,335	2,335	2,272	2,277	399,500	569.25
2014-07-30	2,320	2,375	2,320	2,329	308,500	582.25
2014-07-29	2,322	2,340	2,304	2,313	193,300	578.25
2014-07-28	2,310	2,328	2,310	2,322	78,600	580.50
2014-07-25	2,348	2,348	2,308	2,321	79,800	580.25
2014-07-24	2,315	2,340	2,307	2,321	104,700	580.25
2014-07-23	2,330	2,346	2,305	2,312	153,700	578
2014-07-22	2,317	2,334	2,309	2,329	123,100	582.25
2014-07-18	2,335	2,349	2,305	2,332	168,900	583
2014-07-17	2,468	2,468	2,367	2,372	227,000	593
2014-07-16	2,470	2,476	2,422	2,436	136,600	609
2014-07-15	2,455	2,478	2,447	2,460	173,100	615
2014-07-14	2,449	2,462	2,440	2,456	96,000	614
2014-07-11	2,425	2,466	2,420	2,443	311,200	610.75
2014-07-10	2,476	2,522	2,417	2,421	467,600	605.25
2014-07-09	2,497	2,497	2,447	2,466	255,000	616.50
2014-07-08	2,570	2,573	2,509	2,537	330,100	634.25
2014-07-07	2,469	2,577	2,425	2,527	481,500	631.75
2014-07-04	2,480	2,507	2,466	2,474	192,900	618.50
2014-07-03	2,538	2,544	2,475	2,480	177,700	620
2014-07-02	2,550	2,583	2,511	2,517	446,700	629.25
2014-07-01	2,589	2,589	2,511	2,543	725,200	635.75
2014-06-30	2,500	2,573	2,418	2,489	1,308,900	622.25
2014-06-27	2,412	2,413	2,338	2,364	236,500	591
2014-06-26	2,411	2,431	2,392	2,411	159,200	602.75
2014-06-25	2,446	2,461	2,383	2,387	249,700	596.75
2014-06-24	2,425	2,448	2,413	2,430	284,600	607.50
2014-06-23	2,418	2,426	2,388	2,398	233,400	599.50
2014-06-20	2,491	2,501	2,411	2,418	289,700	604.50
2014-06-19	2,440	2,492	2,417	2,481	438,500	620.25
2014-06-18	2,500	2,529	2,430	2,445	546,100	611.25
2014-06-17	2,533	2,550	2,495	2,504	333,600	626
2014-06-16	2,533	2,545	2,510	2,527	385,400	631.75
2014-06-13	2,450	2,505	2,417	2,485	421,200	621.25
2014-06-12	2,464	2,507	2,461	2,483	250,500	620.75
2014-06-11	2,500	2,521	2,458	2,483	465,600	620.75
2014-06-10	2,566	2,580	2,491	2,503	330,000	625.75
2014-06-09	2,605	2,609	2,546	2,577	240,600	644.25
2014-06-06	2,631	2,633	2,571	2,603	189,300	650.75
2014-06-05	2,600	2,633	2,564	2,603	262,600	650.75
2014-06-04	2,606	2,613	2,553	2,586	460,900	646.50
2014-06-03	2,650	2,700	2,600	2,637	398,300	659.25
2014-06-02	2,606	2,657	2,570	2,633	372,200	658.25
2014-05-30	2,653	2,680	2,603	2,643	244,500	660.75
2014-05-29	2,601	2,640	2,565	2,634	282,500	658.50
2014-05-28	2,630	2,650	2,600	2,612	334,300	653
2014-05-27	2,660	2,669	2,583	2,589	281,600	647.25
2014-05-26	2,595	2,656	2,595	2,650	351,000	662.50
2014-05-23	2,551	2,628	2,551	2,591	546,800	647.75
2014-05-22	2,510	2,542	2,464	2,514	198,500	628.50
2014-05-21	2,385	2,503	2,366	2,490	319,700	622.50
2014-05-20	2,470	2,504	2,396	2,414	340,600	603.50
2014-05-19	2,496	2,588	2,459	2,477	764,600	619.25
2014-05-16	2,347	2,459	2,316	2,421	460,600	605.25
2014-05-15	2,347	2,440	2,149	2,351	646,700	587.75
2014-05-14	2,320	2,362	2,298	2,336	140,900	584
2014-05-13	2,279	2,332	2,254	2,325	221,900	581.25
2014-05-12	2,302	2,322	2,250	2,255	185,200	563.75
2014-05-09	2,357	2,384	2,273	2,303	304,600	575.75
2014-05-08	2,375	2,444	2,343	2,400	285,900	600
2014-05-07	2,419	2,445	2,384	2,400	254,700	600
2014-05-02	2,470	2,502	2,422	2,442	244,500	610.50
2014-05-01	2,400	2,498	2,385	2,450	246,600	612.50
2014-04-30	2,401	2,411	2,345	2,369	176,500	592.25
2014-04-28	2,390	2,396	2,323	2,379	222,100	594.75
2014-04-25	2,421	2,491	2,417	2,434	163,600	608.50
2014-04-24	2,450	2,486	2,403	2,443	211,800	610.75
2014-04-23	2,442	2,492	2,421	2,448	329,700	612
2014-04-22	2,503	2,620	2,462	2,469	621,700	617.25
2014-04-21	2,536	2,634	2,480	2,530	838,200	632.50
2014-04-18	2,679	2,681	2,520	2,588	1,657,900	647
2014-04-17	2,410	2,518	2,373	2,379	1,111,000	594.75
2014-04-16	2,210	2,336	2,205	2,304	462,900	576
2014-04-15	2,132	2,280	2,126	2,222	644,200	555.50
2014-04-14	2,096	2,155	2,080	2,082	160,500	520.50
2014-04-11	2,052	2,129	2,048	2,100	168,300	525
2014-04-10	2,229	2,248	2,123	2,132	230,700	533
2014-04-09	2,201	2,268	2,180	2,182	213,000	545.50
2014-04-08	2,189	2,325	2,189	2,267	361,300	566.75
2014-04-07	2,270	2,275	2,189	2,203	445,100	550.75
2014-04-04	2,341	2,345	2,266	2,284	422,600	571
2014-04-03	2,416	2,428	2,339	2,356	362,700	589
2014-04-02	2,463	2,493	2,439	2,460	380,100	615
2014-04-01	2,452	2,466	2,373	2,457	573,400	614.25
2014-03-31	2,420	2,505	2,418	2,491	609,800	622.75
2014-03-28	2,319	2,396	2,256	2,384	515,400	596
2014-03-27	2,199	2,405	2,195	2,369	708,300	592.25
2014-03-26	2,163	2,222	2,149	2,181	284,800	545.25
2014-03-25	2,197	2,240	2,150	2,160	542,400	540
2014-03-24	2,032	2,193	2,031	2,145	387,100	536.25
2014-03-20	2,200	2,202	2,051	2,058	284,400	514.50
2014-03-19	2,200	2,200	2,120	2,168	235,900	542
2014-03-18	2,172	2,258	2,155	2,203	243,300	550.75
2014-03-17	2,100	2,195	2,081	2,122	235,400	530.50
2014-03-14	2,201	2,215	2,123	2,136	361,400	534
2014-03-13	2,318	2,318	2,213	2,268	466,400	567
2014-03-12	2,266	2,345	2,246	2,287	882,500	571.75
2014-03-11	2,157	2,307	2,156	2,266	793,300	566.50
2014-03-10	2,202	2,215	2,137	2,155	614,700	538.75
2014-03-07	2,014	2,161	2,014	2,137	742,400	534.25
2014-03-06	1,982	2,003	1,973	2,000	232,200	500
2014-03-05	1,972	1,999	1,970	1,981	243,600	495.25
2014-03-04	1,925	1,958	1,911	1,955	240,200	488.75
2014-03-03	1,909	1,951	1,888	1,946	370,600	486.50
2014-02-28	1,941	1,943	1,908	1,932	345,300	483
2014-02-27	1,961	1,980	1,939	1,958	234,700	489.50
2014-02-26	2,002	2,015	1,978	1,988	268,700	497
2014-02-25	2,016	2,025	1,987	2,004	296,100	501
2014-02-24	2,044	2,052	1,976	2,014	338,000	503.50
2014-02-21	2,040	2,090	2,026	2,050	441,300	512.50
2014-02-20	1,980	2,048	1,980	2,034	699,300	508.50
2014-02-19	1,910	2,056	1,898	2,048	1,099,400	512
2014-02-18	1,877	1,908	1,851	1,892	341,800	473
2014-02-17	1,892	1,918	1,831	1,900	522,100	475
2014-02-14	1,865	1,913	1,805	1,901	973,600	475.25
2014-02-13	1,905	1,921	1,797	1,804	1,396,000	451
2014-02-12	2,004	2,006	1,903	1,915	1,225,900	478.75
2014-02-10	2,041	2,048	1,982	2,000	753,100	500
2014-02-07	2,334	2,388	1,882	1,970	1,994,600	492.50
2014-02-06	2,300	2,331	2,244	2,290	262,600	572.50
2014-02-05	2,320	2,326	2,208	2,263	319,900	565.75
2014-02-04	2,328	2,330	2,232	2,242	411,600	560.50
2014-02-03	2,501	2,510	2,373	2,381	624,900	595.25
2014-01-31	2,600	2,675	2,482	2,534	537,200	633.50
2014-01-30	2,660	2,660	2,575	2,607	230,300	651.75
2014-01-29	2,666	2,709	2,660	2,706	104,200	676.50
2014-01-28	2,720	2,747	2,652	2,652	197,200	663
2014-01-27	2,765	2,803	2,719	2,720	231,200	680
2014-01-24	2,801	2,850	2,801	2,815	140,700	703.75
2014-01-23	2,878	2,897	2,853	2,863	244,300	715.75
2014-01-22	2,820	2,846	2,786	2,845	185,500	711.25
2014-01-21	2,815	2,839	2,795	2,818	113,800	704.50
2014-01-20	2,797	2,799	2,773	2,786	106,600	696.50
2014-01-17	2,785	2,812	2,775	2,803	170,300	700.75
2014-01-16	2,849	2,864	2,794	2,817	172,000	704.25
2014-01-15	2,820	2,840	2,775	2,837	176,300	709.25
2014-01-14	2,820	2,824	2,773	2,785	201,800	696.25
2014-01-10	2,856	2,860	2,794	2,847	258,900	711.75
2014-01-09	2,880	2,892	2,833	2,855	232,700	713.75
2014-01-08	2,914	2,924	2,872	2,882	281,300	720.50
2014-01-07	2,960	2,960	2,860	2,864	312,100	716
2014-01-06	2,970	2,999	2,868	2,951	569,800	737.75

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 [2014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 [2014年度]