3774 (株)インターネットイニシアティブの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,376	2,415	2,367	2,412	102,700	603
2015-12-29	2,398	2,417	2,378	2,391	136,100	597.75
2015-12-28	2,328	2,393	2,313	2,380	120,400	595
2015-12-25	2,369	2,389	2,294	2,340	156,700	585
2015-12-24	2,400	2,408	2,346	2,348	122,800	587
2015-12-22	2,400	2,401	2,360	2,373	187,600	593.25
2015-12-21	2,396	2,421	2,364	2,400	131,300	600
2015-12-18	2,418	2,455	2,370	2,374	235,300	593.50
2015-12-17	2,495	2,503	2,425	2,431	173,500	607.75
2015-12-16	2,500	2,502	2,444	2,473	176,300	618.25
2015-12-15	2,467	2,508	2,430	2,466	263,400	616.50
2015-12-14	2,416	2,449	2,400	2,418	179,400	604.50
2015-12-11	2,450	2,501	2,447	2,466	218,500	616.50
2015-12-10	2,397	2,492	2,370	2,448	197,800	612
2015-12-09	2,465	2,498	2,415	2,435	213,100	608.75
2015-12-08	2,467	2,507	2,445	2,475	225,400	618.75
2015-12-07	2,468	2,488	2,447	2,480	238,100	620
2015-12-04	2,370	2,463	2,350	2,427	319,800	606.75
2015-12-03	2,383	2,384	2,353	2,377	112,900	594.25
2015-12-02	2,338	2,405	2,334	2,361	248,800	590.25
2015-12-01	2,300	2,363	2,283	2,328	137,000	582
2015-11-30	2,313	2,329	2,297	2,324	115,400	581
2015-11-27	2,354	2,365	2,307	2,313	77,000	578.25
2015-11-26	2,341	2,385	2,327	2,355	242,800	588.75
2015-11-25	2,297	2,316	2,254	2,295	142,500	573.75
2015-11-24	2,237	2,319	2,237	2,297	229,300	574.25
2015-11-20	2,218	2,245	2,209	2,233	118,500	558.25
2015-11-19	2,243	2,245	2,220	2,233	64,600	558.25
2015-11-18	2,204	2,231	2,192	2,213	70,100	553.25
2015-11-17	2,191	2,209	2,177	2,192	104,200	548
2015-11-16	2,166	2,185	2,156	2,171	98,100	542.75
2015-11-13	2,192	2,223	2,178	2,216	114,100	554
2015-11-12	2,229	2,246	2,202	2,203	103,700	550.75
2015-11-11	2,212	2,260	2,205	2,247	191,300	561.75
2015-11-10	2,251	2,258	2,202	2,207	268,400	551.75
2015-11-09	2,239	2,290	2,220	2,281	251,200	570.25
2015-11-06	2,204	2,229	2,168	2,225	191,400	556.25
2015-11-05	2,250	2,270	2,189	2,208	164,100	552
2015-11-04	2,264	2,277	2,220	2,237	175,500	559.25
2015-11-02	2,239	2,255	2,217	2,232	180,300	558
2015-10-30	2,375	2,381	2,256	2,274	328,100	568.50
2015-10-29	2,405	2,405	2,357	2,399	132,900	599.75
2015-10-28	2,395	2,414	2,380	2,400	85,500	600
2015-10-27	2,400	2,443	2,377	2,380	174,500	595
2015-10-26	2,380	2,400	2,367	2,396	112,200	599
2015-10-23	2,370	2,387	2,340	2,357	116,900	589.25
2015-10-22	2,330	2,361	2,326	2,352	84,300	588
2015-10-21	2,358	2,367	2,329	2,363	141,000	590.75
2015-10-20	2,350	2,388	2,333	2,362	182,400	590.50
2015-10-19	2,336	2,362	2,271	2,335	202,900	583.75
2015-10-16	2,291	2,343	2,290	2,322	228,000	580.50
2015-10-15	2,190	2,256	2,166	2,255	124,600	563.75
2015-10-14	2,201	2,231	2,180	2,192	147,200	548
2015-10-13	2,198	2,293	2,193	2,241	270,300	560.25
2015-10-09	2,181	2,186	2,155	2,171	103,200	542.75
2015-10-08	2,171	2,188	2,140	2,178	83,000	544.50
2015-10-07	2,149	2,184	2,139	2,171	115,600	542.75
2015-10-06	2,130	2,155	2,097	2,127	190,500	531.75
2015-10-05	2,000	2,092	1,998	2,087	240,000	521.75
2015-10-02	2,082	2,097	1,987	1,990	554,500	497.50
2015-10-01	2,137	2,197	2,113	2,115	336,600	528.75
2015-09-30	2,130	2,174	2,126	2,138	157,600	534.50
2015-09-29	2,180	2,184	2,081	2,085	141,500	521.25
2015-09-28	2,136	2,195	2,107	2,175	145,900	543.75
2015-09-25	2,130	2,177	2,095	2,147	204,000	536.75
2015-09-24	2,108	2,182	2,079	2,085	268,100	521.25
2015-09-18	2,191	2,204	2,146	2,163	184,500	540.75
2015-09-17	2,195	2,248	2,157	2,237	252,500	559.25
2015-09-16	2,154	2,177	2,123	2,172	118,100	543
2015-09-15	2,142	2,169	2,121	2,125	107,200	531.25
2015-09-14	2,171	2,171	2,111	2,124	131,200	531
2015-09-11	2,101	2,197	2,101	2,171	187,700	542.75
2015-09-10	2,087	2,139	2,087	2,122	144,300	530.50
2015-09-09	2,095	2,132	2,078	2,132	176,900	533
2015-09-08	2,067	2,077	2,016	2,031	107,000	507.75
2015-09-07	2,070	2,089	2,011	2,060	138,000	515
2015-09-04	2,076	2,088	2,022	2,083	170,800	520.75
2015-09-03	2,089	2,106	2,056	2,074	132,400	518.50
2015-09-02	2,050	2,101	2,027	2,069	153,300	517.25
2015-09-01	2,141	2,171	2,075	2,075	146,800	518.75
2015-08-31	2,183	2,201	2,117	2,147	265,200	536.75
2015-08-28	2,195	2,240	2,157	2,233	394,900	558.25
2015-08-27	2,200	2,224	2,125	2,132	214,900	533
2015-08-26	2,053	2,165	2,025	2,148	363,200	537
2015-08-25	2,125	2,241	2,039	2,042	435,300	510.50
2015-08-24	2,202	2,355	2,184	2,192	378,600	548
2015-08-21	2,251	2,271	2,213	2,218	127,800	554.50
2015-08-20	2,292	2,332	2,288	2,314	120,100	578.50
2015-08-19	2,394	2,399	2,303	2,323	195,500	580.75
2015-08-18	2,356	2,390	2,323	2,381	137,900	595.25
2015-08-17	2,423	2,449	2,357	2,367	312,100	591.75
2015-08-14	2,507	2,541	2,417	2,426	181,100	606.50
2015-08-13	2,446	2,554	2,427	2,545	355,800	636.25
2015-08-12	2,456	2,490	2,417	2,469	254,900	617.25
2015-08-11	2,450	2,473	2,421	2,461	174,000	615.25
2015-08-10	2,481	2,482	2,400	2,439	279,400	609.75
2015-08-07	2,417	2,508	2,406	2,471	333,500	617.75
2015-08-06	2,400	2,422	2,380	2,413	145,600	603.25
2015-08-05	2,354	2,409	2,342	2,376	184,200	594
2015-08-04	2,439	2,440	2,371	2,373	156,300	593.25
2015-08-03	2,367	2,429	2,367	2,420	96,500	605
2015-07-31	2,367	2,405	2,350	2,374	154,000	593.50
2015-07-30	2,405	2,405	2,348	2,365	143,800	591.25
2015-07-29	2,419	2,420	2,371	2,398	82,100	599.50
2015-07-28	2,350	2,424	2,343	2,414	142,400	603.50
2015-07-27	2,400	2,472	2,345	2,377	238,300	594.25
2015-07-24	2,475	2,475	2,416	2,428	153,100	607
2015-07-23	2,460	2,487	2,440	2,462	182,500	615.50
2015-07-22	2,400	2,490	2,399	2,464	423,100	616
2015-07-21	2,290	2,425	2,290	2,415	648,500	603.75
2015-07-17	2,250	2,287	2,250	2,258	283,900	564.50
2015-07-16	2,200	2,276	2,188	2,234	354,600	558.50
2015-07-15	2,190	2,207	2,177	2,182	149,600	545.50
2015-07-14	2,183	2,195	2,158	2,164	111,100	541
2015-07-13	2,160	2,174	2,148	2,151	80,200	537.75
2015-07-10	2,160	2,185	2,129	2,144	196,600	536
2015-07-09	2,051	2,167	2,002	2,154	333,800	538.50
2015-07-08	2,155	2,168	2,091	2,101	273,200	525.25
2015-07-07	2,179	2,187	2,149	2,155	121,200	538.75
2015-07-06	2,141	2,175	2,130	2,169	224,000	542.25
2015-07-03	2,160	2,180	2,144	2,162	119,800	540.50
2015-07-02	2,201	2,231	2,169	2,174	234,500	543.50
2015-07-01	2,160	2,200	2,157	2,196	367,100	549
2015-06-30	2,120	2,165	2,109	2,150	312,700	537.50
2015-06-29	2,090	2,146	2,070	2,124	350,200	531
2015-06-26	2,130	2,175	2,130	2,161	415,900	540.25
2015-06-25	2,101	2,140	2,090	2,124	428,700	531
2015-06-24	2,031	2,115	2,030	2,098	634,700	524.50
2015-06-23	2,014	2,039	2,008	2,031	183,400	507.75
2015-06-22	1,984	2,012	1,979	2,005	166,800	501.25
2015-06-19	1,970	1,989	1,958	1,984	133,500	496
2015-06-18	1,996	1,999	1,956	1,963	95,400	490.75
2015-06-17	1,956	1,995	1,944	1,989	152,000	497.25
2015-06-16	1,985	1,994	1,951	1,954	231,600	488.50
2015-06-15	1,990	2,009	1,977	1,988	240,500	497
2015-06-12	2,046	2,048	1,994	1,998	303,700	499.50
2015-06-11	2,025	2,049	2,012	2,044	242,000	511
2015-06-10	1,990	2,024	1,985	2,014	287,300	503.50
2015-06-09	2,020	2,021	1,988	1,989	305,700	497.25
2015-06-08	2,016	2,049	2,012	2,025	175,300	506.25
2015-06-05	2,031	2,041	2,012	2,020	219,800	505
2015-06-04	2,050	2,062	2,033	2,041	224,300	510.25
2015-06-03	2,058	2,075	2,047	2,057	97,800	514.25
2015-06-02	2,062	2,080	2,053	2,062	147,400	515.50
2015-06-01	2,046	2,082	2,044	2,070	122,900	517.50
2015-05-29	2,042	2,075	2,041	2,052	275,000	513
2015-05-28	2,083	2,086	2,041	2,060	222,700	515
2015-05-27	2,101	2,101	2,069	2,088	164,800	522
2015-05-26	2,075	2,115	2,075	2,106	225,500	526.50
2015-05-25	2,095	2,095	2,061	2,071	161,000	517.75
2015-05-22	2,089	2,098	2,075	2,083	110,500	520.75
2015-05-21	2,097	2,107	2,082	2,089	163,100	522.25
2015-05-20	2,099	2,100	2,067	2,086	175,500	521.50
2015-05-19	2,100	2,102	2,069	2,074	179,100	518.50
2015-05-18	2,090	2,140	2,074	2,102	332,200	525.50
2015-05-15	2,046	2,088	2,046	2,081	334,100	520.25
2015-05-14	2,030	2,043	2,018	2,043	128,100	510.75
2015-05-13	2,041	2,064	2,022	2,046	255,900	511.50
2015-05-12	2,060	2,075	2,034	2,042	170,500	510.50
2015-05-11	2,055	2,077	2,045	2,053	178,800	513.25
2015-05-08	2,024	2,063	2,019	2,045	124,500	511.25
2015-05-07	2,014	2,039	1,992	2,029	186,100	507.25
2015-05-01	2,006	2,015	1,990	2,011	185,300	502.75
2015-04-30	2,045	2,052	2,006	2,027	285,900	506.75
2015-04-28	2,100	2,114	2,048	2,053	260,200	513.25
2015-04-27	2,095	2,127	2,095	2,097	211,100	524.25
2015-04-24	2,073	2,134	2,065	2,125	553,200	531.25
2015-04-23	2,075	2,096	2,052	2,064	235,900	516
2015-04-22	2,070	2,089	2,050	2,073	279,300	518.25
2015-04-21	2,038	2,075	2,038	2,074	246,000	518.50
2015-04-20	2,027	2,062	2,007	2,035	263,100	508.75
2015-04-17	2,057	2,060	2,031	2,033	277,300	508.25
2015-04-16	2,062	2,080	2,036	2,056	249,900	514
2015-04-15	2,083	2,083	2,040	2,055	238,200	513.75
2015-04-14	2,042	2,112	2,027	2,088	606,400	522
2015-04-13	2,018	2,058	2,014	2,046	313,500	511.50
2015-04-10	1,996	2,023	1,967	2,018	238,600	504.50
2015-04-09	2,018	2,030	1,979	1,986	323,800	496.50
2015-04-08	1,991	2,024	1,976	2,017	313,700	504.25
2015-04-07	1,964	1,979	1,950	1,969	268,500	492.25
2015-04-06	1,953	1,969	1,942	1,965	235,800	491.25
2015-04-03	1,928	1,952	1,910	1,951	329,800	487.75
2015-04-02	1,950	1,978	1,921	1,928	607,100	482
2015-04-01	1,982	1,988	1,927	1,944	522,800	486
2015-03-31	1,972	2,028	1,959	1,991	632,600	497.75
2015-03-30	2,031	2,036	1,941	1,946	840,600	486.50
2015-03-27	2,025	2,040	1,980	1,991	961,800	497.75
2015-03-26	2,090	2,091	2,014	2,024	1,540,800	506
2015-03-25	2,172	2,217	2,091	2,098	2,457,400	524.50
2015-03-24	2,606	2,610	2,542	2,572	162,800	643
2015-03-23	2,622	2,657	2,605	2,631	148,700	657.75
2015-03-20	2,607	2,646	2,567	2,617	220,400	654.25
2015-03-19	2,580	2,630	2,532	2,607	293,800	651.75
2015-03-18	2,492	2,595	2,440	2,586	370,600	646.50
2015-03-17	2,465	2,490	2,446	2,458	86,700	614.50
2015-03-16	2,451	2,479	2,426	2,436	141,600	609
2015-03-13	2,527	2,607	2,485	2,492	453,400	623
2015-03-12	2,520	2,542	2,488	2,507	156,000	626.75
2015-03-11	2,490	2,543	2,463	2,496	190,000	624
2015-03-10	2,459	2,489	2,450	2,488	83,500	622
2015-03-09	2,442	2,517	2,417	2,454	210,000	613.50
2015-03-06	2,448	2,473	2,405	2,451	218,800	612.75
2015-03-05	2,431	2,464	2,425	2,449	140,300	612.25
2015-03-04	2,455	2,510	2,445	2,475	246,900	618.75
2015-03-03	2,401	2,507	2,387	2,505	371,000	626.25
2015-03-02	2,363	2,379	2,345	2,367	88,100	591.75
2015-02-27	2,373	2,399	2,328	2,361	153,900	590.25
2015-02-26	2,355	2,414	2,354	2,380	249,500	595
2015-02-25	2,300	2,357	2,300	2,350	144,500	587.50
2015-02-24	2,311	2,316	2,294	2,300	146,000	575
2015-02-23	2,331	2,333	2,294	2,311	171,300	577.75
2015-02-20	2,309	2,365	2,306	2,333	237,700	583.25
2015-02-19	2,296	2,316	2,287	2,291	275,400	572.75
2015-02-18	2,313	2,336	2,283	2,304	317,900	576
2015-02-17	2,306	2,341	2,287	2,290	304,600	572.50
2015-02-16	2,400	2,421	2,292	2,300	428,500	575
2015-02-13	2,458	2,469	2,412	2,413	337,200	603.25
2015-02-12	2,550	2,598	2,480	2,498	501,700	624.50
2015-02-10	2,495	2,557	2,240	2,450	565,700	612.50
2015-02-09	2,510	2,559	2,494	2,513	168,300	628.25
2015-02-06	2,497	2,537	2,468	2,477	128,900	619.25
2015-02-05	2,500	2,544	2,483	2,512	84,900	628
2015-02-04	2,445	2,561	2,445	2,526	125,200	631.50
2015-02-03	2,487	2,497	2,437	2,450	124,400	612.50
2015-02-02	2,441	2,473	2,391	2,463	173,900	615.75
2015-01-30	2,546	2,546	2,472	2,487	159,700	621.75
2015-01-29	2,587	2,587	2,534	2,546	135,900	636.50
2015-01-28	2,455	2,592	2,455	2,573	207,500	643.25
2015-01-27	2,450	2,505	2,450	2,505	100,800	626.25
2015-01-26	2,461	2,507	2,450	2,463	74,200	615.75
2015-01-23	2,499	2,560	2,483	2,490	213,400	622.50
2015-01-22	2,440	2,471	2,385	2,465	130,700	616.25
2015-01-21	2,439	2,450	2,371	2,433	143,100	608.25
2015-01-20	2,380	2,452	2,370	2,443	202,100	610.75
2015-01-19	2,377	2,377	2,321	2,358	179,600	589.50
2015-01-16	2,369	2,379	2,321	2,364	107,600	591
2015-01-15	2,315	2,411	2,306	2,387	175,800	596.75
2015-01-14	2,380	2,420	2,316	2,331	207,100	582.75
2015-01-13	2,359	2,389	2,330	2,353	115,000	588.25
2015-01-09	2,422	2,439	2,360	2,369	121,600	592.25
2015-01-08	2,336	2,428	2,325	2,417	244,500	604.25
2015-01-07	2,308	2,339	2,304	2,310	258,600	577.50
2015-01-06	2,400	2,421	2,341	2,343	197,000	585.75
2015-01-05	2,470	2,480	2,436	2,439	256,500	609.75

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 [2015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 [2015年度]