3774 (株)インターネットイニシアティブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,753	1,771	1,752	1,764	120,800	441
2016-12-29	1,750	1,763	1,742	1,753	127,900	438.25
2016-12-28	1,761	1,773	1,751	1,754	154,900	438.50
2016-12-27	1,757	1,785	1,757	1,774	169,300	443.50
2016-12-26	1,753	1,774	1,745	1,757	150,700	439.25
2016-12-22	1,764	1,774	1,749	1,758	175,100	439.50
2016-12-21	1,789	1,799	1,753	1,757	226,900	439.25
2016-12-20	1,729	1,776	1,714	1,769	255,400	442.25
2016-12-19	1,695	1,738	1,670	1,731	358,400	432.75
2016-12-16	1,705	1,716	1,694	1,702	150,600	425.50
2016-12-15	1,718	1,723	1,695	1,705	267,300	426.25
2016-12-14	1,723	1,726	1,682	1,710	334,300	427.50
2016-12-13	1,695	1,722	1,684	1,720	311,900	430
2016-12-12	1,678	1,697	1,671	1,696	268,100	424
2016-12-09	1,644	1,664	1,641	1,663	199,800	415.75
2016-12-08	1,628	1,653	1,628	1,650	311,500	412.50
2016-12-07	1,573	1,613	1,573	1,613	336,900	403.25
2016-12-06	1,574	1,585	1,570	1,580	307,300	395
2016-12-05	1,588	1,590	1,563	1,583	237,900	395.75
2016-12-02	1,625	1,625	1,583	1,586	422,500	396.50
2016-12-01	1,641	1,650	1,623	1,628	285,100	407
2016-11-30	1,625	1,653	1,624	1,640	301,000	410
2016-11-29	1,621	1,628	1,613	1,620	152,600	405
2016-11-28	1,625	1,632	1,612	1,621	169,600	405.25
2016-11-25	1,628	1,632	1,615	1,628	215,300	407
2016-11-24	1,634	1,635	1,614	1,617	195,900	404.25
2016-11-22	1,627	1,635	1,602	1,630	279,900	407.50
2016-11-21	1,604	1,620	1,597	1,616	189,100	404
2016-11-18	1,592	1,600	1,587	1,594	214,500	398.50
2016-11-17	1,575	1,587	1,568	1,582	173,200	395.50
2016-11-16	1,561	1,581	1,555	1,580	214,000	395
2016-11-15	1,580	1,592	1,549	1,558	273,400	389.50
2016-11-14	1,563	1,580	1,547	1,573	269,400	393.25
2016-11-11	1,601	1,609	1,555	1,569	427,900	392.25
2016-11-10	1,600	1,619	1,590	1,595	564,900	398.75
2016-11-09	1,612	1,614	1,514	1,580	621,200	395
2016-11-08	1,631	1,658	1,579	1,587	650,500	396.75
2016-11-07	1,642	1,660	1,626	1,628	861,200	407
2016-11-04	1,810	1,824	1,800	1,824	239,500	456
2016-11-02	1,840	1,840	1,811	1,817	248,000	454.25
2016-11-01	1,850	1,859	1,837	1,845	140,700	461.25
2016-10-31	1,845	1,862	1,841	1,856	147,900	464
2016-10-28	1,860	1,865	1,836	1,850	465,400	462.50
2016-10-27	1,861	1,878	1,861	1,865	212,100	466.25
2016-10-26	1,859	1,872	1,859	1,868	119,200	467
2016-10-25	1,860	1,868	1,856	1,864	148,200	466
2016-10-24	1,870	1,876	1,856	1,869	127,300	467.25
2016-10-21	1,885	1,891	1,867	1,870	137,500	467.50
2016-10-20	1,881	1,894	1,853	1,883	329,100	470.75
2016-10-19	1,876	1,876	1,863	1,874	167,300	468.50
2016-10-17	1,851	1,872	1,851	1,863	126,600	465.75
2016-10-13	1,850	1,870	1,841	1,847	151,000	461.75
2016-10-12	1,842	1,860	1,834	1,850	169,400	462.50
2016-10-11	1,862	1,866	1,847	1,849	183,000	462.25
2016-10-07	1,864	1,872	1,857	1,868	168,400	467
2016-10-06	1,898	1,898	1,863	1,863	222,800	465.75
2016-10-05	1,902	1,908	1,871	1,885	163,200	471.25
2016-10-04	1,899	1,900	1,880	1,889	107,800	472.25
2016-10-03	1,902	1,908	1,885	1,892	129,200	473
2016-09-30	1,890	1,899	1,868	1,893	190,700	473.25
2016-09-29	1,908	1,932	1,893	1,926	220,000	481.50
2016-09-28	1,894	1,909	1,877	1,890	135,100	472.50
2016-09-27	1,892	1,894	1,836	1,882	366,600	470.50
2016-09-26	1,955	1,962	1,903	1,909	191,900	477.25
2016-09-23	1,889	1,938	1,887	1,937	195,900	484.25
2016-09-21	1,862	1,894	1,861	1,889	157,600	472.25
2016-09-20	1,871	1,890	1,861	1,876	102,200	469
2016-09-16	1,885	1,891	1,873	1,876	145,600	469
2016-09-15	1,901	1,919	1,876	1,879	318,000	469.75
2016-09-14	1,907	1,907	1,874	1,888	254,000	472
2016-09-13	1,918	1,923	1,904	1,918	107,800	479.50
2016-09-12	1,901	1,915	1,890	1,905	129,800	476.25
2016-09-09	1,924	1,932	1,903	1,923	211,000	480.75
2016-09-08	1,935	1,942	1,922	1,936	136,500	484
2016-09-07	1,927	1,948	1,920	1,945	192,400	486.25
2016-09-06	1,900	1,944	1,899	1,940	179,100	485
2016-09-05	1,898	1,898	1,872	1,894	121,800	473.50
2016-09-02	1,908	1,913	1,866	1,881	149,700	470.25
2016-09-01	1,911	1,917	1,898	1,908	132,700	477
2016-08-31	1,891	1,910	1,878	1,907	195,300	476.75
2016-08-30	1,870	1,871	1,832	1,851	329,700	462.75
2016-08-29	1,900	1,910	1,883	1,889	152,600	472.25
2016-08-26	1,882	1,896	1,860	1,879	276,100	469.75
2016-08-25	1,908	1,915	1,884	1,895	129,100	473.75
2016-08-24	1,928	1,930	1,882	1,895	151,400	473.75
2016-08-23	1,910	1,937	1,901	1,921	210,000	480.25
2016-08-22	1,871	1,915	1,871	1,910	111,000	477.50
2016-08-19	1,907	1,915	1,860	1,865	266,000	466.25
2016-08-18	1,993	1,993	1,899	1,901	477,000	475.25
2016-08-17	2,038	2,046	2,005	2,017	195,700	504.25
2016-08-16	2,073	2,087	2,042	2,054	114,400	513.50
2016-08-15	2,081	2,094	2,058	2,065	199,900	516.25
2016-08-12	2,121	2,127	2,064	2,116	190,200	529
2016-08-10	2,157	2,197	2,109	2,116	136,600	529
2016-08-09	2,080	2,255	2,080	2,187	354,500	546.75
2016-08-08	2,028	2,106	1,985	2,106	600,300	526.50
2016-08-05	2,132	2,259	1,990	2,025	514,300	506.25
2016-08-04	2,162	2,174	2,126	2,160	203,400	540
2016-08-03	2,129	2,182	2,118	2,172	155,100	543
2016-08-02	2,162	2,186	2,150	2,155	53,500	538.75
2016-08-01	2,124	2,184	2,124	2,171	78,400	542.75
2016-07-29	2,138	2,180	2,123	2,174	102,700	543.50
2016-07-28	2,180	2,193	2,147	2,159	68,200	539.75
2016-07-27	2,201	2,212	2,169	2,180	95,100	545
2016-07-26	2,195	2,201	2,177	2,191	77,100	547.75
2016-07-25	2,270	2,270	2,208	2,212	114,500	553
2016-07-22	2,240	2,271	2,226	2,252	187,100	563
2016-07-21	2,236	2,271	2,228	2,262	219,900	565.50
2016-07-20	2,209	2,228	2,182	2,227	90,300	556.75
2016-07-19	2,200	2,215	2,173	2,210	149,200	552.50
2016-07-15	2,201	2,224	2,171	2,187	165,100	546.75
2016-07-14	2,200	2,252	2,199	2,212	178,700	553
2016-07-13	2,175	2,193	2,155	2,175	151,400	543.75
2016-07-12	2,145	2,174	2,129	2,133	162,000	533.25
2016-07-11	2,099	2,132	2,095	2,105	147,300	526.25
2016-07-08	2,105	2,128	2,054	2,054	137,400	513.50
2016-07-07	2,125	2,125	2,065	2,105	183,300	526.25
2016-07-06	2,142	2,174	2,109	2,140	701,900	535
2016-07-05	2,190	2,194	2,088	2,128	631,200	532
2016-07-04	2,110	2,110	2,084	2,090	124,700	522.50
2016-07-01	2,100	2,123	2,093	2,119	231,800	529.75
2016-06-30	2,100	2,103	2,074	2,091	152,000	522.75
2016-06-29	2,022	2,067	2,015	2,062	146,300	515.50
2016-06-28	1,957	2,010	1,950	2,001	146,000	500.25
2016-06-27	1,971	2,016	1,971	1,997	153,200	499.25
2016-06-24	2,108	2,108	1,901	1,969	310,400	492.25
2016-06-23	2,044	2,062	2,022	2,048	142,700	512
2016-06-22	2,047	2,071	2,034	2,055	153,400	513.75
2016-06-21	2,050	2,059	2,022	2,053	153,600	513.25
2016-06-20	2,061	2,088	2,048	2,065	173,400	516.25
2016-06-17	2,037	2,050	2,003	2,020	268,900	505
2016-06-16	2,110	2,118	2,025	2,031	213,900	507.75
2016-06-15	2,080	2,121	2,080	2,106	103,900	526.50
2016-06-14	2,111	2,123	2,050	2,078	168,800	519.50
2016-06-13	2,202	2,202	2,110	2,114	179,800	528.50
2016-06-10	2,253	2,256	2,190	2,203	209,200	550.75
2016-06-09	2,244	2,288	2,244	2,264	236,300	566
2016-06-08	2,271	2,294	2,210	2,242	170,800	560.50
2016-06-07	2,305	2,306	2,250	2,271	109,000	567.75
2016-06-06	2,273	2,324	2,256	2,310	84,400	577.50
2016-06-03	2,319	2,336	2,280	2,299	147,500	574.75
2016-06-02	2,388	2,395	2,323	2,333	105,900	583.25
2016-06-01	2,391	2,449	2,389	2,415	204,300	603.75
2016-05-31	2,349	2,396	2,332	2,392	84,000	598
2016-05-30	2,349	2,380	2,343	2,350	92,700	587.50
2016-05-27	2,340	2,364	2,332	2,350	75,900	587.50
2016-05-26	2,383	2,383	2,321	2,325	105,200	581.25
2016-05-25	2,407	2,415	2,333	2,355	113,600	588.75
2016-05-24	2,396	2,415	2,382	2,387	81,200	596.75
2016-05-23	2,379	2,409	2,359	2,404	78,700	601
2016-05-20	2,371	2,406	2,366	2,380	112,300	595
2016-05-19	2,375	2,390	2,341	2,382	84,400	595.50
2016-05-18	2,390	2,395	2,360	2,367	159,600	591.75
2016-05-17	2,405	2,426	2,326	2,387	206,700	596.75
2016-05-16	2,340	2,464	2,319	2,434	341,500	608.50
2016-05-13	2,269	2,315	2,233	2,271	189,300	567.75
2016-05-12	2,301	2,309	2,270	2,283	88,000	570.75
2016-05-11	2,272	2,309	2,265	2,294	129,300	573.50
2016-05-10	2,258	2,284	2,239	2,254	170,900	563.50
2016-05-09	2,197	2,231	2,181	2,221	114,500	555.25
2016-05-06	2,220	2,220	2,145	2,185	109,100	546.25
2016-05-02	2,145	2,165	2,107	2,120	147,800	530
2016-04-28	2,234	2,236	2,163	2,166	119,600	541.50
2016-04-27	2,203	2,236	2,180	2,189	168,400	547.25
2016-04-26	2,234	2,270	2,215	2,253	98,400	563.25
2016-04-25	2,257	2,258	2,209	2,216	110,300	554
2016-04-22	2,265	2,292	2,231	2,253	121,000	563.25
2016-04-21	2,285	2,300	2,275	2,299	122,100	574.75
2016-04-20	2,308	2,322	2,224	2,257	181,900	564.25
2016-04-19	2,265	2,302	2,257	2,282	123,600	570.50
2016-04-18	2,152	2,221	2,152	2,215	98,800	553.75
2016-04-15	2,198	2,241	2,193	2,235	106,600	558.75
2016-04-14	2,245	2,260	2,213	2,229	113,000	557.25
2016-04-13	2,207	2,235	2,193	2,207	131,800	551.75
2016-04-12	2,239	2,239	2,182	2,196	170,400	549
2016-04-11	2,168	2,267	2,168	2,258	141,200	564.50
2016-04-08	2,081	2,172	2,081	2,144	87,000	536
2016-04-07	2,120	2,156	2,091	2,105	153,700	526.25
2016-04-06	2,100	2,132	2,096	2,120	62,600	530
2016-04-05	2,174	2,190	2,123	2,126	66,300	531.50
2016-04-04	2,245	2,245	2,150	2,180	156,300	545
2016-04-01	2,300	2,300	2,170	2,179	166,300	544.75
2016-03-31	2,407	2,409	2,309	2,313	115,800	578.25
2016-03-30	2,399	2,438	2,397	2,400	88,400	600
2016-03-29	2,306	2,383	2,302	2,381	107,100	595.25
2016-03-28	2,300	2,332	2,279	2,328	100,400	582
2016-03-25	2,317	2,321	2,262	2,277	132,600	569.25
2016-03-24	2,347	2,375	2,337	2,343	61,400	585.75
2016-03-23	2,382	2,412	2,348	2,353	60,400	588.25
2016-03-22	2,375	2,415	2,353	2,401	80,100	600.25
2016-03-18	2,308	2,367	2,290	2,367	68,200	591.75
2016-03-17	2,381	2,390	2,316	2,336	85,500	584
2016-03-16	2,334	2,378	2,311	2,370	67,600	592.50
2016-03-15	2,361	2,396	2,346	2,353	74,400	588.25
2016-03-14	2,369	2,380	2,334	2,361	60,300	590.25
2016-03-11	2,314	2,339	2,305	2,326	82,500	581.50
2016-03-10	2,329	2,358	2,307	2,351	80,500	587.75
2016-03-09	2,312	2,359	2,273	2,285	85,800	571.25
2016-03-08	2,356	2,357	2,261	2,309	145,200	577.25
2016-03-07	2,408	2,408	2,346	2,383	87,000	595.75
2016-03-04	2,330	2,414	2,321	2,376	137,900	594
2016-03-03	2,318	2,389	2,307	2,366	97,500	591.50
2016-03-02	2,350	2,389	2,324	2,368	173,900	592
2016-03-01	2,266	2,330	2,243	2,319	196,300	579.75
2016-02-29	2,240	2,331	2,199	2,299	258,900	574.75
2016-02-26	2,160	2,206	2,153	2,194	277,800	548.50
2016-02-25	2,088	2,157	2,088	2,151	245,600	537.75
2016-02-24	2,065	2,124	2,047	2,069	142,100	517.25
2016-02-23	2,172	2,183	2,085	2,087	101,900	521.75
2016-02-22	2,101	2,184	2,094	2,168	141,300	542
2016-02-19	2,100	2,115	2,061	2,102	100,600	525.50
2016-02-18	2,142	2,164	2,125	2,140	79,900	535
2016-02-17	2,124	2,164	2,049	2,083	128,900	520.75
2016-02-16	2,076	2,192	2,074	2,145	177,700	536.25
2016-02-15	2,100	2,127	2,032	2,119	176,900	529.75
2016-02-12	2,057	2,086	2,007	2,019	260,700	504.75
2016-02-10	2,186	2,272	2,062	2,107	445,900	526.75
2016-02-09	2,108	2,157	2,029	2,086	293,100	521.50
2016-02-08	2,143	2,225	2,137	2,208	85,300	552
2016-02-05	2,195	2,211	2,151	2,180	121,000	545
2016-02-04	2,215	2,248	2,172	2,196	170,800	549
2016-02-03	2,205	2,249	2,204	2,223	109,400	555.75
2016-02-02	2,288	2,319	2,266	2,288	93,900	572
2016-02-01	2,288	2,318	2,265	2,293	124,800	573.25
2016-01-29	2,181	2,259	2,151	2,258	175,100	564.50
2016-01-28	2,137	2,182	2,133	2,165	49,300	541.25
2016-01-27	2,164	2,186	2,140	2,152	74,900	538
2016-01-26	2,130	2,189	2,110	2,122	70,300	530.50
2016-01-25	2,139	2,157	2,096	2,144	157,700	536
2016-01-22	2,111	2,117	2,045	2,113	170,900	528.25
2016-01-21	2,085	2,103	1,995	1,999	240,000	499.75
2016-01-20	2,188	2,192	2,083	2,086	154,300	521.50
2016-01-19	2,225	2,225	2,165	2,187	148,100	546.75
2016-01-18	2,240	2,271	2,218	2,241	97,000	560.25
2016-01-15	2,309	2,323	2,269	2,302	298,100	575.50
2016-01-14	2,292	2,310	2,258	2,307	147,700	576.75
2016-01-13	2,334	2,371	2,305	2,367	132,700	591.75
2016-01-12	2,405	2,407	2,285	2,290	246,600	572.50
2016-01-08	2,392	2,435	2,370	2,396	317,800	599
2016-01-07	2,403	2,434	2,363	2,374	216,500	593.50
2016-01-06	2,488	2,489	2,395	2,403	192,800	600.75
2016-01-05	2,401	2,489	2,400	2,460	263,000	615
2016-01-04	2,408	2,448	2,380	2,392	136,100	598

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 [2016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 [2016年度]