3774 (株)インターネットイニシアティブの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,959	2,995	2,938	2,945	136,600	736.25
2019-12-27	2,977	2,988	2,945	2,966	147,200	741.50
2019-12-26	3,020	3,030	2,987	3,005	102,300	751.25
2019-12-25	3,070	3,070	3,010	3,025	191,300	756.25
2019-12-24	3,010	3,045	2,971	2,998	230,000	749.50
2019-12-23	2,931	2,946	2,892	2,910	128,400	727.50
2019-12-20	2,868	2,914	2,840	2,890	224,400	722.50
2019-12-19	2,790	2,829	2,776	2,826	102,100	706.50
2019-12-18	2,793	2,817	2,782	2,794	123,800	698.50
2019-12-17	2,700	2,797	2,682	2,797	146,400	699.25
2019-12-16	2,686	2,698	2,673	2,679	50,900	669.75
2019-12-13	2,691	2,699	2,678	2,689	109,900	672.25
2019-12-12	2,700	2,720	2,655	2,666	126,000	666.50
2019-12-11	2,646	2,660	2,631	2,653	86,500	663.25
2019-12-10	2,653	2,682	2,644	2,656	88,900	664
2019-12-09	2,620	2,661	2,620	2,654	91,900	663.50
2019-12-06	2,565	2,616	2,555	2,608	111,400	652
2019-12-05	2,567	2,582	2,551	2,565	67,000	641.25
2019-12-04	2,558	2,571	2,539	2,563	92,700	640.75
2019-12-03	2,545	2,558	2,525	2,558	67,800	639.50
2019-12-02	2,535	2,558	2,535	2,553	80,000	638.25
2019-11-29	2,534	2,538	2,516	2,531	45,400	632.75
2019-11-28	2,519	2,540	2,501	2,522	49,600	630.50
2019-11-27	2,532	2,542	2,501	2,512	82,400	628
2019-11-26	2,548	2,554	2,516	2,516	69,900	629
2019-11-25	2,595	2,597	2,534	2,542	58,200	635.50
2019-11-22	2,579	2,598	2,565	2,565	60,800	641.25
2019-11-21	2,563	2,570	2,523	2,565	89,800	641.25
2019-11-20	2,541	2,558	2,503	2,536	80,000	634
2019-11-19	2,529	2,543	2,520	2,540	48,900	635
2019-11-18	2,531	2,556	2,531	2,534	54,400	633.50
2019-11-15	2,512	2,554	2,511	2,532	93,900	633
2019-11-14	2,552	2,552	2,478	2,483	80,000	620.75
2019-11-13	2,563	2,594	2,541	2,555	126,500	638.75
2019-11-12	2,512	2,547	2,483	2,546	116,900	636.50
2019-11-11	2,491	2,528	2,458	2,526	175,100	631.50
2019-11-08	2,621	2,685	2,463	2,488	430,300	622
2019-11-07	2,598	2,599	2,570	2,599	77,800	649.75
2019-11-06	2,598	2,598	2,560	2,564	77,300	641
2019-11-05	2,600	2,609	2,578	2,602	128,700	650.50
2019-11-01	2,576	2,595	2,563	2,582	101,800	645.50
2019-10-31	2,556	2,585	2,547	2,576	139,900	644
2019-10-30	2,562	2,579	2,527	2,579	304,600	644.75
2019-10-29	2,600	2,610	2,566	2,568	143,000	642
2019-10-28	2,550	2,579	2,528	2,575	188,200	643.75
2019-10-25	2,549	2,549	2,509	2,524	100,800	631
2019-10-24	2,561	2,569	2,534	2,541	101,100	635.25
2019-10-23	2,550	2,556	2,511	2,548	117,800	637
2019-10-21	2,498	2,538	2,488	2,538	131,400	634.50
2019-10-18	2,528	2,547	2,505	2,505	134,400	626.25
2019-10-17	2,470	2,526	2,447	2,513	188,600	628.25
2019-10-16	2,503	2,503	2,442	2,449	145,500	612.25
2019-10-15	2,486	2,494	2,461	2,479	103,800	619.75
2019-10-11	2,466	2,466	2,419	2,441	131,300	610.25
2019-10-10	2,499	2,499	2,454	2,465	122,800	616.25
2019-10-09	2,474	2,513	2,471	2,498	128,400	624.50
2019-10-08	2,500	2,500	2,470	2,487	201,800	621.75
2019-10-07	2,487	2,503	2,466	2,483	88,300	620.75
2019-10-04	2,436	2,493	2,436	2,487	100,600	621.75
2019-10-03	2,400	2,435	2,385	2,432	139,000	608
2019-10-02	2,454	2,468	2,434	2,450	146,300	612.50
2019-10-01	2,455	2,474	2,444	2,455	118,000	613.75
2019-09-30	2,439	2,456	2,395	2,455	136,100	613.75
2019-09-27	2,500	2,500	2,429	2,455	102,900	613.75
2019-09-26	2,508	2,531	2,492	2,505	158,700	626.25
2019-09-25	2,505	2,511	2,477	2,485	74,800	621.25
2019-09-24	2,507	2,530	2,497	2,500	82,800	625
2019-09-20	2,543	2,549	2,521	2,521	64,000	630.25
2019-09-19	2,539	2,551	2,522	2,538	104,000	634.50
2019-09-18	2,511	2,560	2,494	2,535	198,800	633.75
2019-09-17	2,483	2,534	2,467	2,511	127,800	627.75
2019-09-13	2,460	2,502	2,440	2,480	219,100	620
2019-09-12	2,459	2,465	2,423	2,441	150,500	610.25
2019-09-11	2,426	2,483	2,426	2,471	162,800	617.75
2019-09-10	2,463	2,463	2,415	2,433	210,300	608.25
2019-09-09	2,469	2,529	2,467	2,512	164,000	628
2019-09-06	2,503	2,528	2,467	2,472	123,800	618
2019-09-05	2,460	2,503	2,449	2,493	129,200	623.25
2019-09-04	2,468	2,485	2,436	2,473	107,200	618.25
2019-09-03	2,457	2,506	2,431	2,480	132,200	620
2019-09-02	2,380	2,504	2,366	2,454	333,200	613.50
2019-08-30	2,353	2,372	2,344	2,362	82,700	590.50
2019-08-29	2,326	2,350	2,303	2,312	53,900	578
2019-08-28	2,346	2,360	2,288	2,313	72,400	578.25
2019-08-27	2,337	2,366	2,312	2,337	99,800	584.25
2019-08-26	2,268	2,338	2,262	2,311	141,900	577.75
2019-08-23	2,343	2,350	2,321	2,344	84,400	586
2019-08-22	2,419	2,422	2,327	2,343	148,900	585.75
2019-08-21	2,361	2,426	2,352	2,391	126,300	597.75
2019-08-20	2,386	2,417	2,369	2,385	132,200	596.25
2019-08-19	2,349	2,369	2,328	2,363	86,900	590.75
2019-08-16	2,324	2,395	2,315	2,349	116,500	587.25
2019-08-15	2,277	2,349	2,277	2,345	122,000	586.25
2019-08-14	2,346	2,388	2,338	2,348	115,300	587
2019-08-13	2,330	2,367	2,308	2,354	160,300	588.50
2019-08-09	2,309	2,362	2,282	2,350	229,500	587.50
2019-08-08	2,307	2,550	2,266	2,330	689,100	582.50
2019-08-07	2,009	2,295	2,008	2,287	574,000	571.75
2019-08-06	1,986	2,052	1,953	2,048	143,900	512
2019-08-05	2,042	2,055	2,011	2,026	146,800	506.50
2019-08-02	2,041	2,083	2,033	2,048	181,500	512
2019-08-01	2,037	2,058	2,015	2,055	83,800	513.75
2019-07-31	2,064	2,064	2,040	2,050	117,700	512.50
2019-07-30	2,085	2,110	2,076	2,082	118,200	520.50
2019-07-29	2,090	2,110	2,067	2,081	99,300	520.25
2019-07-26	2,109	2,115	2,086	2,099	71,000	524.75
2019-07-25	2,150	2,150	2,115	2,118	37,400	529.50
2019-07-24	2,110	2,146	2,102	2,138	97,200	534.50
2019-07-23	2,095	2,131	2,090	2,123	95,800	530.75
2019-07-22	2,052	2,085	2,036	2,071	84,000	517.75
2019-07-19	2,035	2,067	2,016	2,067	73,900	516.75
2019-07-18	2,094	2,094	2,034	2,038	104,500	509.50
2019-07-17	2,134	2,134	2,085	2,102	116,900	525.50
2019-07-16	2,138	2,178	2,131	2,147	121,500	536.75
2019-07-12	2,107	2,150	2,103	2,141	138,200	535.25
2019-07-11	2,141	2,152	2,086	2,087	104,600	521.75
2019-07-10	2,098	2,137	2,084	2,130	95,100	532.50
2019-07-09	2,112	2,134	2,097	2,114	92,900	528.50
2019-07-08	2,106	2,136	2,096	2,120	126,400	530
2019-07-05	2,120	2,137	2,101	2,106	61,900	526.50
2019-07-04	2,079	2,122	2,070	2,118	103,900	529.50
2019-07-03	2,054	2,132	2,054	2,089	216,900	522.25
2019-07-02	2,007	2,051	2,006	2,051	185,100	512.75
2019-07-01	2,032	2,033	1,995	2,020	253,000	505
2019-06-28	2,048	2,058	2,013	2,020	114,500	505
2019-06-27	2,036	2,063	2,013	2,061	66,900	515.25
2019-06-26	2,028	2,053	2,022	2,025	70,200	506.25
2019-06-25	2,082	2,100	2,040	2,045	147,000	511.25
2019-06-24	2,047	2,063	2,026	2,056	107,800	514
2019-06-21	2,034	2,058	2,026	2,035	265,100	508.75
2019-06-20	2,023	2,050	2,019	2,032	119,900	508
2019-06-19	1,992	2,027	1,991	2,027	154,600	506.75
2019-06-18	2,018	2,029	1,985	1,985	104,300	496.25
2019-06-17	2,023	2,061	2,021	2,021	100,900	505.25
2019-06-14	2,036	2,047	2,015	2,030	130,300	507.50
2019-06-13	2,062	2,071	2,035	2,051	125,600	512.75
2019-06-12	2,097	2,113	2,080	2,082	63,600	520.50
2019-06-11	2,110	2,128	2,094	2,106	92,000	526.50
2019-06-10	2,092	2,131	2,089	2,126	83,900	531.50
2019-06-07	2,088	2,108	2,079	2,086	60,400	521.50
2019-06-06	2,105	2,128	2,092	2,105	48,400	526.25
2019-06-05	2,087	2,105	2,062	2,105	76,000	526.25
2019-06-04	2,049	2,050	2,010	2,044	89,000	511
2019-06-03	2,060	2,063	2,034	2,049	80,900	512.25
2019-05-31	2,098	2,106	2,075	2,083	124,800	520.75
2019-05-30	2,095	2,101	2,075	2,097	65,500	524.25
2019-05-29	2,115	2,134	2,103	2,116	70,300	529
2019-05-28	2,134	2,147	2,121	2,140	79,300	535
2019-05-27	2,142	2,149	2,113	2,124	95,200	531
2019-05-24	2,106	2,166	2,075	2,144	99,600	536
2019-05-23	2,121	2,147	2,090	2,099	78,600	524.75
2019-05-22	2,100	2,160	2,092	2,137	126,200	534.25
2019-05-21	2,114	2,121	2,062	2,088	226,000	522
2019-05-20	2,206	2,250	2,104	2,104	281,200	526
2019-05-17	2,279	2,292	2,243	2,250	289,600	562.50
2019-05-16	2,194	2,364	2,187	2,262	344,400	565.50
2019-05-15	2,101	2,160	2,100	2,144	196,400	536
2019-05-14	2,150	2,220	2,025	2,090	308,500	522.50
2019-05-13	2,230	2,271	2,221	2,221	102,000	555.25
2019-05-10	2,213	2,294	2,213	2,248	121,600	562
2019-05-09	2,191	2,249	2,189	2,212	127,300	553
2019-05-08	2,220	2,231	2,193	2,213	80,900	553.25
2019-05-07	2,221	2,273	2,216	2,246	119,200	561.50
2019-04-26	2,274	2,274	2,227	2,243	82,100	560.75
2019-04-25	2,264	2,283	2,243	2,282	84,700	570.50
2019-04-24	2,267	2,299	2,259	2,265	83,700	566.25
2019-04-23	2,264	2,269	2,253	2,258	53,700	564.50
2019-04-22	2,246	2,261	2,229	2,249	36,900	562.25
2019-04-19	2,252	2,263	2,226	2,243	43,500	560.75
2019-04-18	2,291	2,291	2,226	2,231	70,200	557.75
2019-04-17	2,310	2,322	2,273	2,300	97,600	575
2019-04-16	2,308	2,311	2,271	2,300	83,100	575
2019-04-15	2,299	2,322	2,287	2,296	130,000	574
2019-04-12	2,260	2,277	2,255	2,274	102,200	568.50
2019-04-11	2,249	2,278	2,220	2,266	149,600	566.50
2019-04-10	2,219	2,238	2,211	2,230	71,000	557.50
2019-04-09	2,251	2,260	2,218	2,243	96,300	560.75
2019-04-08	2,196	2,252	2,177	2,246	184,300	561.50
2019-04-05	2,185	2,197	2,172	2,172	84,200	543
2019-04-04	2,156	2,227	2,133	2,193	212,500	548.25
2019-04-03	2,216	2,232	2,170	2,177	249,700	544.25
2019-04-02	2,247	2,261	2,182	2,231	259,900	557.75
2019-04-01	2,268	2,281	2,237	2,249	115,500	562.25
2019-03-29	2,201	2,249	2,201	2,239	227,500	559.75
2019-03-28	2,196	2,231	2,174	2,197	350,800	549.25
2019-03-27	2,131	2,219	2,120	2,196	379,400	549
2019-03-26	2,161	2,185	2,086	2,136	678,100	534
2019-03-25	2,248	2,265	2,217	2,251	135,300	562.75
2019-03-22	2,261	2,278	2,222	2,249	168,900	562.25
2019-03-20	2,281	2,290	2,264	2,275	73,800	568.75
2019-03-19	2,299	2,308	2,243	2,259	125,700	564.75
2019-03-18	2,289	2,324	2,289	2,305	85,800	576.25
2019-03-15	2,354	2,385	2,306	2,325	296,600	581.25
2019-03-14	2,387	2,387	2,288	2,311	189,000	577.75
2019-03-13	2,306	2,406	2,302	2,381	318,600	595.25
2019-03-12	2,308	2,337	2,287	2,308	276,000	577
2019-03-11	2,205	2,287	2,170	2,283	343,300	570.75
2019-03-08	2,286	2,306	2,157	2,178	487,100	544.50
2019-03-07	2,441	2,462	2,313	2,336	412,100	584
2019-03-06	2,500	2,504	2,475	2,486	61,000	621.50
2019-03-05	2,543	2,543	2,490	2,497	124,000	624.25
2019-03-04	2,542	2,613	2,534	2,571	200,500	642.75
2019-03-01	2,499	2,547	2,493	2,516	113,200	629
2019-02-28	2,495	2,530	2,485	2,513	115,500	628.25
2019-02-27	2,490	2,509	2,470	2,485	125,500	621.25
2019-02-26	2,462	2,498	2,453	2,490	119,600	622.50
2019-02-25	2,478	2,499	2,436	2,451	159,500	612.75
2019-02-22	2,510	2,511	2,464	2,477	187,400	619.25
2019-02-21	2,543	2,548	2,498	2,510	107,700	627.50
2019-02-20	2,559	2,564	2,520	2,529	68,500	632.25
2019-02-19	2,541	2,573	2,529	2,532	106,600	633
2019-02-18	2,600	2,600	2,534	2,551	56,000	637.75
2019-02-15	2,555	2,575	2,532	2,554	65,000	638.50
2019-02-14	2,600	2,612	2,562	2,568	60,500	642
2019-02-13	2,603	2,605	2,572	2,601	113,900	650.25
2019-02-12	2,620	2,642	2,564	2,600	159,000	650
2019-02-08	2,600	2,611	2,476	2,600	291,900	650
2019-02-07	2,645	2,821	2,626	2,686	548,400	671.50
2019-02-06	2,717	2,748	2,650	2,657	162,900	664.25
2019-02-05	2,658	2,700	2,658	2,691	132,900	672.75
2019-02-04	2,566	2,627	2,553	2,624	178,900	656
2019-02-01	2,567	2,567	2,502	2,546	149,600	636.50
2019-01-31	2,544	2,566	2,517	2,559	135,900	639.75
2019-01-30	2,519	2,519	2,465	2,501	115,700	625.25
2019-01-29	2,506	2,532	2,484	2,530	103,100	632.50
2019-01-28	2,528	2,532	2,504	2,510	56,800	627.50
2019-01-25	2,540	2,558	2,514	2,522	68,600	630.50
2019-01-24	2,511	2,542	2,502	2,533	80,000	633.25
2019-01-23	2,500	2,529	2,500	2,512	57,600	628
2019-01-22	2,561	2,572	2,535	2,550	102,100	637.50
2019-01-21	2,628	2,630	2,539	2,545	154,700	636.25
2019-01-18	2,640	2,640	2,595	2,627	137,300	656.75
2019-01-17	2,645	2,658	2,599	2,635	158,100	658.75
2019-01-16	2,588	2,645	2,588	2,641	201,400	660.25
2019-01-15	2,552	2,621	2,548	2,588	180,100	647
2019-01-11	2,545	2,583	2,526	2,551	114,200	637.75
2019-01-10	2,561	2,570	2,463	2,545	148,200	636.25
2019-01-09	2,557	2,576	2,529	2,545	102,500	636.25
2019-01-08	2,515	2,556	2,503	2,507	132,400	626.75
2019-01-07	2,545	2,545	2,445	2,457	173,900	614.25
2019-01-04	2,437	2,547	2,437	2,463	216,300	615.75

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 [2019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 [2019年度]