3774 (株)インターネットイニシアティブの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,052	2,059	2,048	2,059	46,500	514.75
2017-12-28	2,091	2,091	2,052	2,053	90,400	513.25
2017-12-27	2,084	2,096	2,076	2,083	87,100	520.75
2017-12-26	2,086	2,099	2,077	2,090	101,200	522.50
2017-12-25	2,090	2,090	2,063	2,084	81,300	521
2017-12-22	2,073	2,077	2,056	2,072	106,200	518
2017-12-21	2,040	2,061	2,037	2,060	110,000	515
2017-12-20	2,040	2,079	2,040	2,046	123,400	511.50
2017-12-19	2,036	2,045	2,032	2,038	76,400	509.50
2017-12-18	2,037	2,042	2,022	2,028	149,400	507
2017-12-15	2,065	2,070	2,024	2,036	167,400	509
2017-12-14	2,076	2,079	2,042	2,065	366,600	516.25
2017-12-13	2,121	2,121	2,082	2,089	143,500	522.25
2017-12-12	2,120	2,141	2,114	2,117	112,900	529.25
2017-12-11	2,126	2,127	2,103	2,111	90,400	527.75
2017-12-08	2,105	2,134	2,105	2,125	265,000	531.25
2017-12-07	2,079	2,128	2,074	2,112	235,600	528
2017-12-06	2,110	2,125	2,072	2,074	107,300	518.50
2017-12-05	2,114	2,126	2,100	2,122	81,500	530.50
2017-12-04	2,170	2,176	2,137	2,137	91,500	534.25
2017-12-01	2,192	2,199	2,170	2,176	75,400	544
2017-11-30	2,180	2,191	2,158	2,188	123,800	547
2017-11-29	2,195	2,205	2,163	2,186	108,200	546.50
2017-11-28	2,142	2,188	2,130	2,182	111,500	545.50
2017-11-27	2,180	2,186	2,145	2,154	160,300	538.50
2017-11-24	2,147	2,178	2,131	2,170	231,600	542.50
2017-11-22	2,125	2,137	2,117	2,127	88,800	531.75
2017-11-21	2,113	2,131	2,099	2,121	112,100	530.25
2017-11-20	2,082	2,109	2,067	2,103	128,800	525.75
2017-11-17	2,128	2,136	2,087	2,089	186,700	522.25
2017-11-16	2,126	2,151	2,110	2,134	191,200	533.50
2017-11-15	2,145	2,170	2,121	2,123	273,700	530.75
2017-11-13	2,138	2,163	2,124	2,155	134,000	538.75
2017-11-10	2,146	2,172	2,118	2,142	161,600	535.50
2017-11-09	2,173	2,204	2,124	2,152	339,900	538
2017-11-08	2,242	2,242	2,169	2,173	295,500	543.25
2017-11-07	2,285	2,357	2,153	2,177	645,500	544.25
2017-11-06	2,350	2,360	2,303	2,311	181,800	577.75
2017-11-02	2,394	2,394	2,368	2,378	86,600	594.50
2017-11-01	2,347	2,390	2,347	2,379	132,300	594.75
2017-10-31	2,380	2,388	2,357	2,373	141,700	593.25
2017-10-30	2,361	2,395	2,357	2,382	453,200	595.50
2017-10-27	2,347	2,354	2,335	2,354	94,100	588.50
2017-10-26	2,326	2,357	2,320	2,343	141,900	585.75
2017-10-25	2,312	2,348	2,305	2,328	197,600	582
2017-10-24	2,266	2,299	2,265	2,297	109,200	574.25
2017-10-23	2,260	2,295	2,256	2,286	208,500	571.50
2017-10-20	2,239	2,254	2,232	2,244	100,000	561
2017-10-19	2,200	2,264	2,200	2,242	201,800	560.50
2017-10-18	2,188	2,210	2,182	2,195	82,000	548.75
2017-10-17	2,182	2,189	2,159	2,187	85,300	546.75
2017-10-16	2,180	2,200	2,173	2,175	118,600	543.75
2017-10-13	2,174	2,175	2,151	2,161	90,100	540.25
2017-10-12	2,170	2,181	2,147	2,176	121,500	544
2017-10-11	2,153	2,168	2,152	2,158	82,300	539.50
2017-10-10	2,140	2,161	2,133	2,153	133,600	538.25
2017-10-06	2,132	2,135	2,117	2,124	60,200	531
2017-10-05	2,117	2,123	2,093	2,104	63,800	526
2017-10-04	2,130	2,142	2,109	2,114	66,800	528.50
2017-10-03	2,142	2,142	2,123	2,140	73,100	535
2017-10-02	2,124	2,149	2,118	2,130	113,100	532.50
2017-09-29	2,107	2,107	2,089	2,101	72,700	525.25
2017-09-28	2,046	2,124	2,045	2,107	217,900	526.75
2017-09-27	2,074	2,075	2,018	2,022	177,600	505.50
2017-09-26	2,099	2,105	2,062	2,071	114,400	517.75
2017-09-25	2,133	2,133	2,098	2,102	91,400	525.50
2017-09-22	2,126	2,126	2,092	2,111	101,700	527.75
2017-09-21	2,120	2,133	2,093	2,113	136,800	528.25
2017-09-20	2,129	2,133	2,117	2,130	97,100	532.50
2017-09-19	2,098	2,131	2,097	2,130	135,500	532.50
2017-09-15	2,074	2,093	2,054	2,093	126,200	523.25
2017-09-14	2,079	2,096	2,071	2,079	74,000	519.75
2017-09-13	2,053	2,085	2,052	2,079	94,000	519.75
2017-09-12	2,038	2,042	2,021	2,039	83,100	509.75
2017-09-11	2,035	2,042	2,017	2,025	75,100	506.25
2017-09-08	2,026	2,047	2,023	2,031	80,800	507.75
2017-09-07	2,024	2,034	2,014	2,033	84,100	508.25
2017-09-06	1,997	2,025	1,983	2,023	74,400	505.75
2017-09-05	2,050	2,062	2,002	2,008	91,400	502
2017-09-04	2,080	2,086	2,032	2,043	75,300	510.75
2017-09-01	2,063	2,095	2,058	2,091	114,500	522.75
2017-08-31	2,063	2,071	2,051	2,056	54,300	514
2017-08-30	2,040	2,067	2,031	2,067	67,400	516.75
2017-08-29	2,008	2,047	2,007	2,043	80,600	510.75
2017-08-28	2,022	2,031	2,008	2,025	51,700	506.25
2017-08-25	2,012	2,035	1,992	2,025	114,600	506.25
2017-08-24	1,992	2,008	1,986	2,000	94,000	500
2017-08-23	2,017	2,023	1,991	1,992	63,500	498
2017-08-22	2,018	2,018	1,984	1,985	74,000	496.25
2017-08-21	2,016	2,036	2,012	2,014	61,100	503.50
2017-08-18	2,020	2,031	2,012	2,022	82,700	505.50
2017-08-17	2,022	2,046	2,018	2,038	95,500	509.50
2017-08-16	2,020	2,030	2,009	2,011	89,200	502.75
2017-08-15	2,004	2,021	1,992	2,020	90,700	505
2017-08-14	1,956	2,018	1,950	2,018	196,900	504.50
2017-08-10	1,953	1,981	1,933	1,981	277,700	495.25
2017-08-09	2,008	2,015	1,931	1,961	357,400	490.25
2017-08-08	2,007	2,062	1,988	2,056	260,000	514
2017-08-07	2,025	2,025	2,006	2,015	72,100	503.75
2017-08-04	1,969	2,016	1,962	2,015	150,300	503.75
2017-08-03	1,982	1,989	1,959	1,974	131,900	493.50
2017-08-02	1,980	1,999	1,972	1,989	62,500	497.25
2017-08-01	1,996	2,005	1,968	1,972	109,000	493
2017-07-31	2,018	2,021	1,991	1,996	110,500	499
2017-07-28	2,030	2,035	2,005	2,013	95,900	503.25
2017-07-27	2,021	2,047	2,018	2,027	74,200	506.75
2017-07-26	2,042	2,043	2,026	2,030	89,500	507.50
2017-07-25	2,063	2,063	2,036	2,041	86,100	510.25
2017-07-24	2,055	2,090	2,042	2,056	145,700	514
2017-07-21	2,045	2,078	2,045	2,072	74,800	518
2017-07-20	2,054	2,071	2,052	2,054	76,700	513.50
2017-07-19	2,024	2,050	2,024	2,043	63,800	510.75
2017-07-18	2,038	2,042	2,025	2,037	73,600	509.25
2017-07-14	2,042	2,064	2,042	2,052	70,300	513
2017-07-13	2,071	2,080	2,043	2,055	102,000	513.75
2017-07-12	2,091	2,117	2,056	2,066	226,600	516.50
2017-07-11	2,063	2,118	2,063	2,112	244,800	528
2017-07-10	2,035	2,045	2,023	2,033	107,100	508.25
2017-07-07	2,031	2,060	2,031	2,040	73,800	510
2017-07-06	2,043	2,063	2,039	2,058	116,400	514.50
2017-07-05	2,021	2,071	2,018	2,067	160,700	516.75
2017-07-04	2,049	2,053	2,026	2,038	125,700	509.50
2017-07-03	2,037	2,061	2,034	2,036	88,500	509
2017-06-30	2,050	2,056	2,030	2,041	148,600	510.25
2017-06-29	2,034	2,068	2,017	2,065	211,200	516.25
2017-06-28	2,094	2,096	2,017	2,017	204,900	504.25
2017-06-27	2,063	2,092	2,045	2,090	181,700	522.50
2017-06-26	2,035	2,063	2,019	2,059	163,000	514.75
2017-06-23	2,045	2,045	2,017	2,028	120,100	507
2017-06-22	2,030	2,048	2,010	2,040	157,700	510
2017-06-21	2,015	2,029	1,989	2,002	292,200	500.50
2017-06-20	2,060	2,070	2,035	2,040	139,500	510
2017-06-19	2,019	2,048	2,019	2,046	110,200	511.50
2017-06-16	2,036	2,044	2,010	2,023	129,700	505.75
2017-06-15	2,002	2,038	2,002	2,031	142,500	507.75
2017-06-14	2,060	2,066	2,016	2,019	192,400	504.75
2017-06-13	2,016	2,051	2,011	2,045	153,500	511.25
2017-06-12	2,037	2,037	1,997	2,020	203,000	505
2017-06-09	2,060	2,072	2,043	2,047	176,400	511.75
2017-06-08	2,117	2,137	2,085	2,086	186,000	521.50
2017-06-07	2,112	2,128	2,105	2,126	92,200	531.50
2017-06-06	2,186	2,186	2,126	2,131	107,000	532.75
2017-06-05	2,199	2,201	2,178	2,186	99,500	546.50
2017-06-02	2,243	2,248	2,189	2,209	207,500	552.25
2017-06-01	2,201	2,238	2,188	2,236	342,100	559
2017-05-31	2,134	2,172	2,126	2,163	322,600	540.75
2017-05-30	2,099	2,135	2,090	2,130	172,200	532.50
2017-05-29	2,116	2,124	2,095	2,102	95,700	525.50
2017-05-26	2,131	2,141	2,107	2,109	138,900	527.25
2017-05-25	2,150	2,159	2,129	2,146	119,300	536.50
2017-05-24	2,188	2,188	2,143	2,151	147,300	537.75
2017-05-23	2,194	2,197	2,180	2,184	64,500	546
2017-05-22	2,200	2,215	2,184	2,194	114,500	548.50
2017-05-19	2,172	2,193	2,160	2,188	169,800	547
2017-05-18	2,106	2,184	2,102	2,173	177,900	543.25
2017-05-17	2,227	2,227	2,131	2,156	356,300	539
2017-05-16	2,160	2,232	2,160	2,228	339,600	557
2017-05-15	2,119	2,199	2,118	2,158	363,900	539.50
2017-05-12	2,139	2,144	2,118	2,119	105,500	529.75
2017-05-11	2,120	2,144	2,109	2,134	133,600	533.50
2017-05-10	2,104	2,137	2,097	2,120	112,000	530
2017-05-09	2,100	2,129	2,088	2,111	139,100	527.75
2017-05-08	2,078	2,117	2,064	2,106	162,900	526.50
2017-05-02	2,051	2,079	2,043	2,054	100,400	513.50
2017-05-01	2,039	2,066	2,030	2,053	107,100	513.25
2017-04-28	2,031	2,041	2,015	2,037	92,900	509.25
2017-04-27	2,020	2,035	2,009	2,023	140,900	505.75
2017-04-26	1,998	2,013	1,983	2,013	135,500	503.25
2017-04-25	1,977	1,995	1,972	1,990	105,700	497.50
2017-04-24	1,969	1,993	1,965	1,989	129,800	497.25
2017-04-21	1,973	1,973	1,943	1,955	74,200	488.75
2017-04-20	1,975	1,986	1,959	1,961	96,100	490.25
2017-04-19	1,950	1,988	1,946	1,968	110,900	492
2017-04-18	1,968	1,968	1,932	1,946	115,200	486.50
2017-04-17	1,894	1,954	1,894	1,950	159,800	487.50
2017-04-14	1,920	1,943	1,911	1,930	211,700	482.50
2017-04-13	1,896	1,917	1,881	1,916	153,400	479
2017-04-12	1,902	1,922	1,895	1,914	175,800	478.50
2017-04-11	1,920	1,938	1,901	1,915	210,800	478.75
2017-04-10	1,947	1,967	1,930	1,942	173,300	485.50
2017-04-07	2,000	2,015	1,941	1,951	433,100	487.75
2017-04-06	2,043	2,046	1,997	2,007	274,600	501.75
2017-04-05	2,131	2,166	2,048	2,086	511,100	521.50
2017-04-04	2,113	2,190	2,087	2,130	743,000	532.50
2017-04-03	2,034	2,117	2,023	2,103	526,300	525.75
2017-03-31	2,002	2,040	1,990	2,009	139,700	502.25
2017-03-30	2,026	2,038	1,990	1,996	87,900	499
2017-03-29	2,025	2,030	2,010	2,028	69,100	507
2017-03-28	2,015	2,040	2,010	2,036	166,900	509
2017-03-27	2,000	2,014	1,986	2,003	134,500	500.75
2017-03-24	1,999	2,019	1,988	2,007	124,900	501.75
2017-03-23	1,998	2,017	1,983	1,995	128,200	498.75
2017-03-22	1,991	2,017	1,990	1,998	85,700	499.50
2017-03-21	2,012	2,041	2,012	2,027	53,700	506.75
2017-03-17	2,026	2,030	2,003	2,024	82,300	506
2017-03-16	2,011	2,033	2,009	2,030	60,800	507.50
2017-03-15	2,025	2,035	2,009	2,023	100,300	505.75
2017-03-14	2,057	2,057	2,028	2,034	80,300	508.50
2017-03-13	2,038	2,073	2,035	2,049	131,800	512.25
2017-03-10	2,052	2,055	2,030	2,035	159,000	508.75
2017-03-09	2,051	2,060	2,041	2,053	111,000	513.25
2017-03-08	2,043	2,043	2,018	2,038	119,600	509.50
2017-03-07	2,060	2,068	2,040	2,058	207,500	514.50
2017-03-06	2,041	2,071	2,035	2,069	117,400	517.25
2017-03-03	2,041	2,068	2,041	2,052	190,600	513
2017-03-02	2,044	2,056	2,035	2,050	110,900	512.50
2017-03-01	2,041	2,041	1,999	2,037	233,000	509.25
2017-02-28	2,035	2,062	2,033	2,041	163,400	510.25
2017-02-27	2,028	2,031	2,012	2,023	122,000	505.75
2017-02-24	2,036	2,047	2,032	2,037	117,000	509.25
2017-02-23	2,040	2,042	2,025	2,033	106,900	508.25
2017-02-22	2,022	2,045	2,012	2,037	147,000	509.25
2017-02-21	2,016	2,031	2,008	2,022	146,100	505.50
2017-02-20	2,018	2,033	2,002	2,026	143,700	506.50
2017-02-17	2,013	2,025	1,990	2,018	120,000	504.50
2017-02-16	2,015	2,045	2,001	2,024	214,400	506
2017-02-15	1,993	2,024	1,990	2,018	198,200	504.50
2017-02-14	1,988	2,020	1,988	1,994	240,200	498.50
2017-02-13	1,955	2,019	1,951	1,972	276,000	493
2017-02-10	1,964	1,997	1,937	1,938	278,100	484.50
2017-02-09	1,860	1,999	1,858	1,962	839,500	490.50
2017-02-08	1,809	1,856	1,803	1,832	323,800	458
2017-02-07	1,845	1,847	1,812	1,822	152,100	455.50
2017-02-06	1,825	1,847	1,822	1,847	128,300	461.75
2017-02-03	1,810	1,833	1,808	1,814	125,500	453.50
2017-02-02	1,822	1,833	1,803	1,808	124,400	452
2017-02-01	1,810	1,824	1,803	1,819	108,300	454.75
2017-01-31	1,816	1,836	1,809	1,817	146,600	454.25
2017-01-30	1,850	1,850	1,823	1,838	140,600	459.50
2017-01-27	1,835	1,863	1,832	1,855	168,200	463.75
2017-01-26	1,833	1,845	1,825	1,832	145,000	458
2017-01-25	1,838	1,842	1,820	1,833	160,300	458.25
2017-01-24	1,801	1,811	1,796	1,810	132,900	452.50
2017-01-23	1,818	1,819	1,794	1,810	143,000	452.50
2017-01-20	1,793	1,829	1,793	1,822	251,800	455.50
2017-01-19	1,766	1,790	1,765	1,787	177,500	446.75
2017-01-18	1,741	1,766	1,739	1,762	183,200	440.50
2017-01-17	1,764	1,764	1,737	1,741	135,700	435.25
2017-01-16	1,795	1,795	1,763	1,774	133,700	443.50
2017-01-13	1,762	1,795	1,762	1,786	160,400	446.50
2017-01-12	1,797	1,797	1,762	1,773	155,000	443.25
2017-01-11	1,812	1,812	1,792	1,795	213,500	448.75
2017-01-10	1,839	1,840	1,809	1,823	170,900	455.75
2017-01-06	1,815	1,837	1,801	1,829	191,600	457.25
2017-01-05	1,790	1,821	1,782	1,821	322,900	455.25
2017-01-04	1,760	1,789	1,753	1,771	219,600	442.75

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 [2017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 [2017年度]