3774 (株)インターネットイニシアティブの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,478	2,500	2,453	2,487	121,400	621.75
2018-12-27	2,468	2,529	2,449	2,509	177,000	627.25
2018-12-26	2,369	2,428	2,348	2,373	173,500	593.25
2018-12-25	2,344	2,345	2,286	2,319	223,700	579.75
2018-12-21	2,459	2,470	2,378	2,394	284,100	598.50
2018-12-20	2,421	2,477	2,401	2,420	188,300	605
2018-12-19	2,416	2,475	2,397	2,421	447,200	605.25
2018-12-18	2,497	2,511	2,429	2,488	309,200	622
2018-12-17	2,599	2,614	2,581	2,597	115,600	649.25
2018-12-14	2,619	2,650	2,585	2,599	184,100	649.75
2018-12-13	2,742	2,742	2,642	2,656	196,900	664
2018-12-12	2,714	2,754	2,705	2,738	109,600	684.50
2018-12-11	2,663	2,718	2,655	2,678	172,700	669.50
2018-12-10	2,654	2,654	2,586	2,618	117,600	654.50
2018-12-07	2,679	2,717	2,660	2,702	146,200	675.50
2018-12-06	2,653	2,681	2,638	2,679	137,500	669.75
2018-12-05	2,645	2,704	2,635	2,649	155,700	662.25
2018-12-04	2,777	2,803	2,697	2,708	228,500	677
2018-12-03	2,793	2,822	2,751	2,785	155,500	696.25
2018-11-30	2,799	2,880	2,781	2,792	368,100	698
2018-11-29	2,762	2,839	2,748	2,780	439,300	695
2018-11-28	2,500	2,788	2,500	2,735	894,200	683.75
2018-11-27	2,444	2,453	2,392	2,450	112,800	612.50
2018-11-26	2,400	2,457	2,399	2,422	139,100	605.50
2018-11-22	2,381	2,399	2,334	2,399	69,600	599.75
2018-11-21	2,347	2,378	2,324	2,367	127,500	591.75
2018-11-20	2,420	2,426	2,368	2,388	99,000	597
2018-11-19	2,445	2,475	2,427	2,442	72,800	610.50
2018-11-16	2,449	2,469	2,414	2,421	83,100	605.25
2018-11-15	2,419	2,476	2,411	2,451	97,700	612.75
2018-11-14	2,470	2,490	2,439	2,442	164,400	610.50
2018-11-13	2,440	2,494	2,421	2,460	220,200	615
2018-11-12	2,514	2,560	2,511	2,516	117,400	629
2018-11-09	2,500	2,589	2,499	2,543	296,900	635.75
2018-11-08	2,533	2,545	2,486	2,538	304,100	634.50
2018-11-07	2,350	2,580	2,319	2,495	600,800	623.75
2018-11-06	2,153	2,440	2,131	2,377	755,300	594.25
2018-11-05	2,195	2,225	2,147	2,148	131,500	537
2018-11-02	2,157	2,202	2,133	2,196	176,100	549
2018-11-01	2,176	2,185	2,124	2,133	206,100	533.25
2018-10-31	2,129	2,181	2,128	2,181	92,700	545.25
2018-10-30	2,065	2,105	2,045	2,102	237,700	525.50
2018-10-29	2,115	2,128	2,077	2,082	114,600	520.50
2018-10-26	2,107	2,132	2,073	2,079	133,300	519.75
2018-10-25	2,103	2,121	2,089	2,097	141,800	524.25
2018-10-24	2,131	2,156	2,103	2,144	117,200	536
2018-10-23	2,141	2,178	2,118	2,118	109,900	529.50
2018-10-22	2,164	2,185	2,152	2,167	63,600	541.75
2018-10-19	2,174	2,195	2,159	2,176	76,300	544
2018-10-18	2,200	2,225	2,197	2,208	51,900	552
2018-10-17	2,160	2,197	2,152	2,197	105,900	549.25
2018-10-16	2,097	2,122	2,085	2,118	138,700	529.50
2018-10-15	2,150	2,150	2,100	2,102	99,500	525.50
2018-10-12	2,171	2,189	2,161	2,169	58,000	542.25
2018-10-11	2,180	2,183	2,153	2,175	128,400	543.75
2018-10-10	2,202	2,240	2,202	2,237	100,700	559.25
2018-10-09	2,227	2,236	2,202	2,202	143,300	550.50
2018-10-05	2,270	2,270	2,239	2,253	94,600	563.25
2018-10-04	2,256	2,276	2,223	2,241	77,900	560.25
2018-10-03	2,240	2,269	2,221	2,227	168,900	556.75
2018-10-02	2,307	2,307	2,249	2,263	204,400	565.75
2018-10-01	2,279	2,354	2,272	2,316	114,800	579
2018-09-28	2,330	2,348	2,303	2,305	101,700	576.25
2018-09-27	2,344	2,363	2,304	2,309	86,600	577.25
2018-09-26	2,265	2,349	2,265	2,344	76,900	586
2018-09-25	2,270	2,319	2,246	2,319	115,800	579.75
2018-09-21	2,260	2,291	2,231	2,278	138,200	569.50
2018-09-20	2,258	2,260	2,221	2,260	118,200	565
2018-09-19	2,283	2,284	2,250	2,256	84,900	564
2018-09-18	2,202	2,267	2,181	2,249	132,900	562.25
2018-09-14	2,270	2,282	2,257	2,265	121,200	566.25
2018-09-13	2,280	2,298	2,242	2,254	91,900	563.50
2018-09-12	2,302	2,319	2,257	2,290	115,600	572.50
2018-09-11	2,299	2,320	2,290	2,296	122,400	574
2018-09-10	2,273	2,326	2,270	2,301	103,700	575.25
2018-09-07	2,311	2,357	2,288	2,320	232,400	580
2018-09-06	2,370	2,372	2,322	2,353	251,500	588.25
2018-09-05	2,400	2,439	2,398	2,420	301,600	605
2018-09-04	2,386	2,397	2,370	2,393	169,300	598.25
2018-09-03	2,380	2,388	2,348	2,354	100,500	588.50
2018-08-31	2,344	2,380	2,335	2,373	276,500	593.25
2018-08-30	2,339	2,375	2,319	2,339	205,000	584.75
2018-08-29	2,350	2,362	2,299	2,303	178,400	575.75
2018-08-28	2,360	2,362	2,312	2,325	251,100	581.25
2018-08-27	2,302	2,352	2,297	2,350	238,700	587.50
2018-08-24	2,262	2,294	2,260	2,291	207,000	572.75
2018-08-23	2,265	2,266	2,217	2,225	213,400	556.25
2018-08-22	2,210	2,284	2,209	2,282	443,900	570.50
2018-08-21	2,188	2,260	2,177	2,244	548,400	561
2018-08-20	2,124	2,156	2,124	2,138	179,200	534.50
2018-08-17	2,089	2,124	2,089	2,121	167,800	530.25
2018-08-16	2,078	2,105	2,061	2,080	168,600	520
2018-08-15	2,104	2,128	2,100	2,117	121,400	529.25
2018-08-14	2,079	2,115	2,063	2,108	86,000	527
2018-08-13	2,098	2,112	2,059	2,065	152,900	516.25
2018-08-10	2,112	2,124	2,076	2,102	182,800	525.50
2018-08-09	2,166	2,209	2,102	2,116	311,400	529
2018-08-08	2,177	2,212	2,056	2,199	510,100	549.75
2018-08-07	2,109	2,157	2,088	2,153	153,800	538.25
2018-08-06	2,093	2,106	2,076	2,084	76,700	521
2018-08-03	2,136	2,150	2,085	2,093	95,700	523.25
2018-08-02	2,164	2,170	2,129	2,129	97,600	532.25
2018-08-01	2,191	2,208	2,136	2,146	105,600	536.50
2018-07-31	2,139	2,184	2,129	2,179	216,200	544.75
2018-07-30	2,142	2,157	2,134	2,145	87,800	536.25
2018-07-27	2,145	2,154	2,123	2,150	104,300	537.50
2018-07-26	2,179	2,187	2,131	2,133	182,600	533.25
2018-07-25	2,184	2,191	2,157	2,159	151,700	539.75
2018-07-24	2,198	2,206	2,166	2,172	137,400	543
2018-07-23	2,201	2,226	2,171	2,183	170,800	545.75
2018-07-20	2,213	2,214	2,150	2,202	304,000	550.50
2018-07-19	2,182	2,201	2,137	2,163	220,300	540.75
2018-07-18	2,142	2,161	2,133	2,146	96,800	536.50
2018-07-17	2,114	2,150	2,111	2,131	279,800	532.75
2018-07-13	2,092	2,119	2,073	2,105	241,600	526.25
2018-07-12	2,098	2,113	2,084	2,098	170,800	524.50
2018-07-11	2,137	2,159	2,087	2,103	200,800	525.75
2018-07-10	2,128	2,184	2,117	2,167	192,500	541.75
2018-07-09	2,085	2,107	2,055	2,106	168,100	526.50
2018-07-06	2,073	2,098	2,060	2,088	215,600	522
2018-07-05	2,152	2,154	2,062	2,068	143,200	517
2018-07-04	2,153	2,171	2,135	2,160	139,000	540
2018-07-03	2,168	2,232	2,158	2,180	220,500	545
2018-07-02	2,202	2,228	2,166	2,168	236,400	542
2018-06-29	2,187	2,231	2,168	2,227	233,500	556.75
2018-06-28	2,173	2,173	2,136	2,152	121,100	538
2018-06-27	2,201	2,212	2,179	2,183	182,400	545.75
2018-06-26	2,250	2,252	2,206	2,210	149,300	552.50
2018-06-25	2,300	2,302	2,256	2,260	77,800	565
2018-06-22	2,285	2,314	2,263	2,280	184,100	570
2018-06-21	2,366	2,368	2,324	2,327	76,600	581.75
2018-06-20	2,345	2,379	2,314	2,371	186,200	592.75
2018-06-19	2,369	2,388	2,343	2,351	127,900	587.75
2018-06-18	2,365	2,390	2,351	2,368	122,500	592
2018-06-15	2,379	2,381	2,344	2,349	88,000	587.25
2018-06-14	2,350	2,378	2,350	2,362	133,800	590.50
2018-06-13	2,371	2,400	2,359	2,379	195,400	594.75
2018-06-12	2,380	2,392	2,356	2,364	174,000	591
2018-06-11	2,381	2,398	2,343	2,383	162,800	595.75
2018-06-08	2,360	2,424	2,352	2,379	354,400	594.75
2018-06-07	2,348	2,367	2,331	2,356	168,600	589
2018-06-06	2,302	2,355	2,300	2,343	185,300	585.75
2018-06-05	2,273	2,303	2,268	2,302	118,400	575.50
2018-06-04	2,249	2,271	2,233	2,271	118,000	567.75
2018-06-01	2,209	2,238	2,187	2,234	155,600	558.50
2018-05-31	2,240	2,240	2,182	2,210	181,600	552.50
2018-05-30	2,202	2,236	2,190	2,201	160,200	550.25
2018-05-29	2,285	2,285	2,218	2,240	135,300	560
2018-05-28	2,280	2,307	2,265	2,285	142,600	571.25
2018-05-25	2,241	2,280	2,232	2,254	112,900	563.50
2018-05-24	2,236	2,268	2,223	2,241	202,200	560.25
2018-05-23	2,284	2,298	2,239	2,239	129,900	559.75
2018-05-22	2,275	2,304	2,267	2,275	127,800	568.75
2018-05-21	2,250	2,321	2,250	2,301	228,300	575.25
2018-05-18	2,259	2,259	2,208	2,225	306,500	556.25
2018-05-17	2,268	2,294	2,249	2,281	361,900	570.25
2018-05-16	2,220	2,225	2,091	2,218	654,000	554.50
2018-05-15	2,026	2,298	2,004	2,270	901,800	567.50
2018-05-14	2,021	2,024	1,996	2,016	244,200	504
2018-05-11	2,022	2,031	2,013	2,021	148,600	505.25
2018-05-10	2,059	2,070	2,022	2,022	215,500	505.50
2018-05-09	2,082	2,090	2,055	2,065	126,600	516.25
2018-05-08	2,060	2,098	2,054	2,086	126,700	521.50
2018-05-07	2,056	2,072	2,045	2,060	118,200	515
2018-05-02	2,060	2,068	2,048	2,059	69,300	514.75
2018-05-01	2,062	2,062	2,039	2,050	144,800	512.50
2018-04-27	2,080	2,096	2,062	2,069	99,700	517.25
2018-04-26	2,077	2,088	2,063	2,082	117,200	520.50
2018-04-25	2,074	2,079	2,059	2,068	92,700	517
2018-04-24	2,072	2,085	2,064	2,085	142,100	521.25
2018-04-23	2,070	2,082	2,051	2,056	110,700	514
2018-04-20	2,074	2,102	2,062	2,062	144,000	515.50
2018-04-19	2,100	2,124	2,072	2,086	243,700	521.50
2018-04-18	2,060	2,131	2,060	2,118	232,600	529.50
2018-04-17	2,061	2,072	2,033	2,055	134,200	513.75
2018-04-16	2,050	2,063	2,020	2,061	167,600	515.25
2018-04-13	2,049	2,063	2,037	2,055	110,900	513.75
2018-04-12	2,045	2,069	2,045	2,049	139,600	512.25
2018-04-11	2,050	2,066	2,010	2,041	298,800	510.25
2018-04-10	2,078	2,085	2,055	2,059	280,500	514.75
2018-04-09	2,073	2,108	2,073	2,090	242,400	522.50
2018-04-06	2,111	2,128	2,068	2,077	320,600	519.25
2018-04-05	2,115	2,127	2,078	2,111	280,400	527.75
2018-04-04	2,164	2,165	2,101	2,122	326,300	530.50
2018-04-03	2,154	2,184	2,145	2,165	396,700	541.25
2018-03-30	2,170	2,177	2,141	2,157	185,600	539.25
2018-03-29	2,180	2,188	2,151	2,170	222,300	542.50
2018-03-28	2,159	2,191	2,154	2,170	256,700	542.50
2018-03-27	2,253	2,268	2,209	2,217	315,100	554.25
2018-03-26	2,236	2,240	2,172	2,224	472,800	556
2018-03-23	2,135	2,218	2,134	2,158	437,600	539.50
2018-03-22	2,214	2,216	2,165	2,185	190,600	546.25
2018-03-20	2,232	2,234	2,198	2,214	182,100	553.50
2018-03-19	2,261	2,269	2,197	2,232	236,600	558
2018-03-16	2,312	2,320	2,270	2,278	244,100	569.50
2018-03-15	2,299	2,324	2,279	2,313	244,100	578.25
2018-03-14	2,373	2,375	2,297	2,300	255,600	575
2018-03-13	2,341	2,378	2,341	2,373	168,900	593.25
2018-03-12	2,391	2,399	2,348	2,353	219,000	588.25
2018-03-09	2,386	2,394	2,366	2,386	243,100	596.50
2018-03-08	2,340	2,367	2,303	2,363	202,000	590.75
2018-03-07	2,312	2,357	2,292	2,339	171,300	584.75
2018-03-06	2,308	2,331	2,292	2,317	144,900	579.25
2018-03-05	2,300	2,319	2,250	2,266	174,400	566.50
2018-03-02	2,297	2,331	2,288	2,311	169,000	577.75
2018-03-01	2,414	2,419	2,343	2,356	269,600	589
2018-02-28	2,300	2,480	2,290	2,450	784,300	612.50
2018-02-27	2,319	2,319	2,268	2,287	118,700	571.75
2018-02-26	2,297	2,306	2,282	2,293	104,000	573.25
2018-02-23	2,297	2,299	2,248	2,274	135,900	568.50
2018-02-22	2,334	2,347	2,290	2,294	141,200	573.50
2018-02-21	2,342	2,351	2,307	2,344	175,800	586
2018-02-20	2,335	2,337	2,300	2,337	109,300	584.25
2018-02-19	2,321	2,339	2,291	2,338	159,100	584.50
2018-02-16	2,274	2,320	2,265	2,280	209,000	570
2018-02-15	2,213	2,264	2,207	2,234	191,300	558.50
2018-02-14	2,296	2,302	2,191	2,194	279,200	548.50
2018-02-13	2,296	2,341	2,282	2,293	421,900	573.25
2018-02-09	2,170	2,269	2,158	2,254	559,200	563.50
2018-02-08	2,253	2,308	2,185	2,260	594,400	565
2018-02-07	2,350	2,352	2,232	2,234	303,800	558.50
2018-02-06	2,290	2,298	2,179	2,253	694,500	563.25
2018-02-05	2,363	2,428	2,362	2,387	356,500	596.75
2018-02-02	2,487	2,487	2,385	2,423	474,700	605.75
2018-02-01	2,395	2,480	2,365	2,479	499,200	619.75
2018-01-31	2,390	2,435	2,368	2,373	505,700	593.25
2018-01-30	2,406	2,465	2,381	2,430	750,700	607.50
2018-01-29	2,467	2,468	2,330	2,434	1,399,800	608.50
2018-01-26	2,503	2,620	2,406	2,470	6,346,800	617.50
2018-01-25	2,169	2,292	2,157	2,281	653,300	570.25
2018-01-24	2,175	2,191	2,158	2,169	111,900	542.25
2018-01-23	2,159	2,175	2,146	2,170	186,400	542.50
2018-01-22	2,126	2,130	2,092	2,130	125,500	532.50
2018-01-19	2,094	2,136	2,094	2,126	97,800	531.50
2018-01-18	2,130	2,139	2,087	2,092	140,500	523
2018-01-17	2,152	2,158	2,123	2,128	161,500	532
2018-01-16	2,194	2,220	2,171	2,172	238,100	543
2018-01-15	2,180	2,249	2,178	2,188	524,200	547
2018-01-12	2,115	2,122	2,095	2,097	98,300	524.25
2018-01-11	2,090	2,111	2,081	2,111	111,700	527.75
2018-01-10	2,111	2,114	2,074	2,094	209,800	523.50
2018-01-09	2,086	2,112	2,081	2,108	150,900	527
2018-01-05	2,119	2,119	2,079	2,090	126,000	522.50
2018-01-04	2,097	2,124	2,097	2,115	316,200	528.75

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 [2018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 [2018年度]