6545 (株)インターネットインフィニティー 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 | 3,020 | 3,160 | 2,995 | 3,055 | 54,700 | 3,055 |
2017-12-28 | 3,090 | 3,190 | 2,982 | 3,050 | 77,600 | 3,050 |
2017-12-27 | 2,881 | 3,080 | 2,881 | 3,010 | 54,900 | 3,010 |
2017-12-26 | 2,920 | 3,015 | 2,900 | 2,913 | 26,900 | 2,913 |
2017-12-25 | 2,978 | 3,180 | 2,937 | 2,953 | 61,900 | 2,953 |
2017-12-22 | 2,955 | 3,050 | 2,910 | 3,040 | 37,900 | 3,040 |
2017-12-21 | 2,906 | 3,030 | 2,804 | 3,005 | 67,100 | 3,005 |
2017-12-20 | 3,050 | 3,075 | 2,939 | 2,956 | 39,900 | 2,956 |
2017-12-19 | 2,960 | 3,090 | 2,885 | 3,050 | 85,400 | 3,050 |
2017-12-18 | 3,265 | 3,265 | 2,900 | 2,974 | 96,800 | 2,974 |
2017-12-15 | 3,185 | 3,380 | 3,160 | 3,170 | 90,800 | 3,170 |
2017-12-14 | 3,095 | 3,350 | 3,060 | 3,255 | 97,000 | 3,255 |
2017-12-13 | 3,250 | 3,280 | 3,050 | 3,120 | 95,900 | 3,120 |
2017-12-12 | 2,950 | 3,190 | 2,888 | 3,185 | 106,300 | 3,185 |
2017-12-11 | 2,955 | 3,195 | 2,916 | 2,970 | 183,000 | 2,970 |
2017-12-08 | 2,922 | 2,960 | 2,878 | 2,893 | 94,900 | 2,893 |
2017-12-07 | 2,800 | 2,957 | 2,800 | 2,924 | 185,700 | 2,924 |
2017-12-06 | 2,785 | 2,850 | 2,720 | 2,773 | 107,000 | 2,773 |
2017-12-05 | 2,740 | 2,800 | 2,655 | 2,774 | 117,600 | 2,774 |
2017-12-04 | 2,680 | 2,798 | 2,680 | 2,777 | 125,100 | 2,777 |
2017-12-01 | 2,690 | 2,724 | 2,660 | 2,660 | 50,500 | 2,660 |
2017-11-30 | 2,660 | 2,739 | 2,600 | 2,724 | 155,600 | 2,724 |
2017-11-29 | 2,600 | 2,684 | 2,582 | 2,680 | 133,700 | 2,680 |
2017-11-28 | 2,615 | 2,630 | 2,511 | 2,600 | 102,700 | 2,600 |
2017-11-27 | 2,547 | 2,648 | 2,509 | 2,599 | 114,700 | 2,599 |
2017-11-24 | 2,381 | 2,565 | 2,381 | 2,500 | 129,700 | 2,500 |
2017-11-22 | 2,397 | 2,425 | 2,310 | 2,415 | 82,200 | 2,415 |
2017-11-21 | 2,367 | 2,386 | 2,284 | 2,383 | 85,200 | 2,383 |
2017-11-20 | 2,250 | 2,347 | 2,201 | 2,343 | 112,800 | 2,343 |
2017-11-17 | 2,061 | 2,242 | 2,061 | 2,241 | 107,100 | 2,241 |
2017-11-16 | 2,062 | 2,140 | 2,045 | 2,053 | 29,200 | 2,053 |
2017-11-15 | 2,141 | 2,194 | 2,018 | 2,060 | 64,600 | 2,060 |
2017-11-13 | 2,196 | 2,235 | 2,110 | 2,150 | 64,100 | 2,150 |
2017-11-10 | 2,073 | 2,200 | 2,070 | 2,195 | 79,300 | 2,195 |
2017-11-09 | 2,075 | 2,210 | 2,050 | 2,123 | 189,000 | 2,123 |
2017-11-08 | 2,032 | 2,052 | 1,900 | 2,025 | 189,600 | 2,025 |
2017-11-07 | 1,779 | 1,844 | 1,779 | 1,818 | 29,800 | 1,818 |
2017-11-06 | 1,868 | 1,869 | 1,762 | 1,779 | 75,200 | 1,779 |
2017-11-02 | 1,928 | 1,946 | 1,815 | 1,868 | 75,000 | 1,868 |
2017-11-01 | 2,020 | 2,020 | 1,918 | 1,935 | 91,700 | 1,935 |
2017-10-31 | 1,900 | 1,990 | 1,860 | 1,990 | 116,600 | 1,990 |
2017-10-30 | 1,817 | 1,899 | 1,810 | 1,899 | 70,000 | 1,899 |
2017-10-27 | 1,787 | 1,845 | 1,776 | 1,831 | 71,600 | 1,831 |
2017-10-26 | 1,755 | 1,777 | 1,721 | 1,766 | 32,600 | 1,766 |
2017-10-25 | 1,723 | 1,768 | 1,718 | 1,729 | 34,900 | 1,729 |
2017-10-24 | 1,783 | 1,783 | 1,723 | 1,723 | 72,300 | 1,723 |
2017-10-23 | 1,745 | 1,829 | 1,721 | 1,801 | 73,100 | 1,801 |
2017-10-20 | 1,700 | 1,748 | 1,620 | 1,732 | 78,400 | 1,732 |
2017-10-19 | 1,723 | 1,730 | 1,680 | 1,685 | 37,500 | 1,685 |
2017-10-18 | 1,750 | 1,751 | 1,717 | 1,741 | 20,300 | 1,741 |
2017-10-17 | 1,750 | 1,766 | 1,727 | 1,750 | 25,200 | 1,750 |
2017-10-16 | 1,746 | 1,769 | 1,732 | 1,759 | 24,300 | 1,759 |
2017-10-13 | 1,790 | 1,790 | 1,727 | 1,763 | 47,400 | 1,763 |
2017-10-12 | 1,796 | 1,870 | 1,760 | 1,781 | 60,700 | 1,781 |
2017-10-11 | 1,873 | 1,889 | 1,776 | 1,808 | 52,300 | 1,808 |
2017-10-10 | 1,859 | 1,890 | 1,841 | 1,870 | 42,800 | 1,870 |
2017-10-06 | 1,858 | 1,922 | 1,819 | 1,839 | 87,000 | 1,839 |
2017-10-05 | 1,959 | 1,976 | 1,863 | 1,880 | 62,900 | 1,880 |
2017-10-04 | 2,039 | 2,039 | 1,937 | 1,948 | 66,700 | 1,948 |
2017-10-03 | 1,937 | 2,080 | 1,855 | 2,060 | 147,300 | 2,060 |
2017-10-02 | 1,996 | 1,999 | 1,950 | 1,950 | 47,900 | 1,950 |
2017-09-29 | 1,984 | 2,046 | 1,976 | 1,977 | 60,000 | 1,977 |
2017-09-28 | 2,062 | 2,099 | 2,019 | 2,034 | 70,700 | 2,034 |
2017-09-27 | 2,111 | 2,150 | 2,050 | 2,111 | 34,600 | 2,111 |
2017-09-26 | 8,620 | 8,730 | 8,420 | 8,440 | 19,600 | 2,110 |
2017-09-25 | 8,800 | 9,000 | 8,650 | 8,700 | 16,500 | 2,175 |
2017-09-22 | 9,090 | 9,100 | 8,630 | 8,680 | 25,900 | 2,170 |
2017-09-21 | 8,800 | 9,090 | 8,570 | 9,040 | 24,100 | 2,260 |
2017-09-20 | 9,090 | 9,090 | 8,800 | 8,800 | 10,800 | 2,200 |
2017-09-19 | 8,700 | 9,000 | 8,670 | 8,940 | 17,700 | 2,235 |
2017-09-15 | 8,400 | 8,720 | 8,340 | 8,670 | 23,300 | 2,167.50 |
2017-09-14 | 9,050 | 9,090 | 8,550 | 8,580 | 36,300 | 2,145 |
2017-09-13 | 9,160 | 9,310 | 8,930 | 8,930 | 33,900 | 2,232.50 |
2017-09-12 | 9,180 | 9,280 | 8,990 | 9,030 | 29,500 | 2,257.50 |
2017-09-11 | 9,080 | 9,150 | 8,950 | 8,990 | 14,600 | 2,247.50 |
2017-09-08 | 9,160 | 9,380 | 8,660 | 8,880 | 41,900 | 2,220 |
2017-09-07 | 9,360 | 9,690 | 9,170 | 9,170 | 19,800 | 2,292.50 |
2017-09-06 | 8,890 | 9,380 | 8,820 | 9,250 | 22,900 | 2,312.50 |
2017-09-05 | 10,080 | 10,180 | 9,140 | 9,180 | 56,600 | 2,295 |
2017-09-04 | 10,200 | 10,450 | 9,990 | 10,010 | 23,700 | 2,502.50 |
2017-09-01 | 10,510 | 10,550 | 10,290 | 10,370 | 23,900 | 2,592.50 |
2017-08-31 | 10,370 | 10,650 | 10,350 | 10,610 | 30,600 | 2,652.50 |
2017-08-30 | 10,430 | 10,480 | 10,330 | 10,350 | 14,100 | 2,587.50 |
2017-08-29 | 10,000 | 10,300 | 9,910 | 10,270 | 22,500 | 2,567.50 |
2017-08-28 | 10,400 | 10,440 | 10,110 | 10,130 | 17,300 | 2,532.50 |
2017-08-25 | 10,610 | 10,610 | 10,250 | 10,300 | 30,900 | 2,575 |
2017-08-24 | 10,570 | 11,070 | 10,480 | 10,640 | 73,100 | 2,660 |
2017-08-23 | 10,210 | 10,750 | 10,070 | 10,670 | 66,600 | 2,667.50 |
2017-08-22 | 10,000 | 10,090 | 9,890 | 10,040 | 30,100 | 2,510 |
2017-08-21 | 10,000 | 10,180 | 9,720 | 10,090 | 36,300 | 2,522.50 |
2017-08-18 | 10,150 | 10,200 | 9,920 | 9,980 | 41,500 | 2,495 |
2017-08-17 | 10,460 | 10,500 | 10,070 | 10,280 | 54,500 | 2,570 |
2017-08-16 | 10,460 | 10,840 | 10,270 | 10,370 | 95,000 | 2,592.50 |
2017-08-15 | 9,980 | 10,840 | 9,820 | 10,530 | 205,800 | 2,632.50 |
2017-08-14 | 9,600 | 9,950 | 9,110 | 9,530 | 60,600 | 2,382.50 |
2017-08-10 | 9,980 | 10,180 | 9,530 | 9,720 | 86,600 | 2,430 |
2017-08-09 | 9,600 | 9,820 | 9,440 | 9,680 | 50,800 | 2,420 |
2017-08-08 | 9,910 | 10,210 | 9,560 | 9,610 | 79,400 | 2,402.50 |
2017-08-07 | 10,620 | 10,740 | 9,750 | 9,910 | 121,900 | 2,477.50 |
2017-08-04 | 10,480 | 11,150 | 10,350 | 10,720 | 133,400 | 2,680 |
2017-08-03 | 11,030 | 11,450 | 10,100 | 10,480 | 108,300 | 2,620 |
2017-08-02 | 11,800 | 11,820 | 11,010 | 11,020 | 128,900 | 2,755 |
2017-08-01 | 10,910 | 11,720 | 10,600 | 11,500 | 281,600 | 2,875 |
2017-07-31 | 9,750 | 11,180 | 9,660 | 11,000 | 198,000 | 2,750 |
2017-07-28 | 10,620 | 10,980 | 9,800 | 9,830 | 113,500 | 2,457.50 |
2017-07-27 | 11,100 | 11,350 | 10,080 | 10,320 | 248,000 | 2,580 |
2017-07-26 | 9,220 | 10,500 | 9,190 | 10,500 | 289,300 | 2,625 |
2017-07-25 | 8,510 | 9,200 | 8,420 | 9,000 | 121,000 | 2,250 |
2017-07-24 | 8,340 | 8,560 | 8,170 | 8,410 | 13,900 | 2,102.50 |
2017-07-21 | 8,570 | 8,610 | 8,400 | 8,400 | 25,100 | 2,100 |
2017-07-20 | 8,500 | 8,840 | 8,420 | 8,520 | 51,800 | 2,130 |
2017-07-19 | 7,920 | 8,690 | 7,900 | 8,530 | 90,900 | 2,132.50 |
2017-07-18 | 8,120 | 8,120 | 7,830 | 7,970 | 47,000 | 1,992.50 |
2017-07-14 | 8,200 | 8,370 | 8,050 | 8,170 | 122,000 | 2,042.50 |
2017-07-13 | 8,630 | 8,870 | 7,730 | 8,020 | 294,800 | 2,005 |
2017-07-12 | 8,900 | 8,920 | 8,530 | 8,590 | 56,600 | 2,147.50 |
2017-07-11 | 9,240 | 9,520 | 8,750 | 8,800 | 106,200 | 2,200 |
2017-07-10 | 9,430 | 9,570 | 8,960 | 9,130 | 86,700 | 2,282.50 |
2017-07-07 | 8,960 | 9,690 | 8,900 | 9,430 | 204,700 | 2,357.50 |
2017-07-06 | 8,340 | 9,360 | 8,330 | 9,110 | 233,400 | 2,277.50 |
2017-07-05 | 8,160 | 8,300 | 7,820 | 8,240 | 33,200 | 2,060 |
2017-07-04 | 8,500 | 8,550 | 8,000 | 8,160 | 75,200 | 2,040 |
2017-07-03 | 7,810 | 8,260 | 7,790 | 8,260 | 70,900 | 2,065 |
2017-06-30 | 7,650 | 7,860 | 7,460 | 7,760 | 61,400 | 1,940 |
2017-06-29 | 7,720 | 7,890 | 7,560 | 7,800 | 59,300 | 1,950 |
2017-06-28 | 7,950 | 8,140 | 7,530 | 7,530 | 113,900 | 1,882.50 |
2017-06-27 | 8,720 | 9,100 | 8,030 | 8,070 | 145,400 | 2,017.50 |
2017-06-26 | 8,470 | 8,710 | 8,280 | 8,500 | 129,300 | 2,125 |
2017-06-23 | 8,200 | 8,790 | 7,720 | 8,600 | 176,200 | 2,150 |
2017-06-22 | 7,800 | 8,600 | 7,800 | 8,140 | 305,400 | 2,035 |
2017-06-21 | 6,860 | 7,890 | 6,660 | 7,800 | 417,600 | 1,950 |
2017-06-20 | 6,500 | 6,950 | 6,470 | 6,890 | 256,000 | 1,722.50 |
2017-06-19 | 6,630 | 7,070 | 6,350 | 6,400 | 343,300 | 1,600 |
2017-06-16 | 5,930 | 6,520 | 5,900 | 6,430 | 209,900 | 1,607.50 |
2017-06-15 | 5,870 | 6,050 | 5,800 | 5,830 | 33,800 | 1,457.50 |
2017-06-14 | 5,930 | 6,140 | 5,900 | 5,900 | 28,700 | 1,475 |
2017-06-13 | 5,750 | 6,150 | 5,750 | 5,970 | 89,500 | 1,492.50 |
2017-06-12 | 5,740 | 5,770 | 5,570 | 5,670 | 27,600 | 1,417.50 |
2017-06-09 | 5,730 | 5,910 | 5,670 | 5,770 | 44,700 | 1,442.50 |
2017-06-08 | 5,840 | 5,860 | 5,650 | 5,650 | 36,900 | 1,412.50 |
2017-06-07 | 5,590 | 5,900 | 5,470 | 5,840 | 65,000 | 1,460 |
2017-06-06 | 5,740 | 5,800 | 5,540 | 5,550 | 47,600 | 1,387.50 |
2017-06-05 | 5,760 | 5,960 | 5,700 | 5,700 | 40,600 | 1,425 |
2017-06-02 | 5,980 | 6,090 | 5,750 | 5,790 | 56,600 | 1,447.50 |
2017-06-01 | 5,970 | 6,220 | 5,870 | 5,900 | 67,300 | 1,475 |
2017-05-31 | 6,050 | 6,480 | 5,950 | 5,990 | 140,000 | 1,497.50 |
2017-05-30 | 5,810 | 6,180 | 5,670 | 6,140 | 125,700 | 1,535 |
2017-05-29 | 6,350 | 6,350 | 5,810 | 5,840 | 167,500 | 1,460 |
2017-05-26 | 6,360 | 6,800 | 6,160 | 6,200 | 441,700 | 1,550 |
2017-05-25 | 6,000 | 6,330 | 5,720 | 6,180 | 279,600 | 1,545 |
2017-05-24 | 5,590 | 6,090 | 5,580 | 5,880 | 355,400 | 1,470 |
2017-05-23 | 5,650 | 5,730 | 5,460 | 5,490 | 134,400 | 1,372.50 |
2017-05-22 | 5,170 | 5,680 | 4,985 | 5,680 | 150,900 | 1,420 |
2017-05-19 | 5,170 | 5,270 | 5,070 | 5,070 | 26,400 | 1,267.50 |
2017-05-18 | 4,900 | 5,160 | 4,895 | 5,090 | 72,000 | 1,272.50 |
2017-05-17 | 5,380 | 5,380 | 5,050 | 5,160 | 129,500 | 1,290 |
2017-05-16 | 5,240 | 5,390 | 5,140 | 5,390 | 259,600 | 1,347.50 |
2017-05-15 | 4,930 | 4,935 | 4,580 | 4,690 | 47,500 | 1,172.50 |
2017-05-12 | 5,020 | 5,040 | 4,785 | 4,900 | 27,200 | 1,225 |
2017-05-11 | 4,970 | 5,120 | 4,970 | 5,000 | 27,300 | 1,250 |
2017-05-10 | 5,000 | 5,060 | 4,920 | 4,930 | 16,700 | 1,232.50 |
2017-05-09 | 4,940 | 5,200 | 4,940 | 5,020 | 65,400 | 1,255 |
2017-05-08 | 4,930 | 4,975 | 4,860 | 4,940 | 29,900 | 1,235 |
2017-05-02 | 5,160 | 5,180 | 4,865 | 4,905 | 55,600 | 1,226.25 |
2017-05-01 | 5,180 | 5,250 | 5,080 | 5,080 | 64,500 | 1,270 |
2017-04-28 | 5,040 | 5,490 | 4,955 | 5,180 | 323,000 | 1,295 |
2017-04-27 | 5,050 | 5,370 | 4,995 | 5,050 | 163,700 | 1,262.50 |
2017-04-26 | 5,120 | 5,520 | 5,030 | 5,150 | 787,900 | 1,287.50 |
2017-04-25 | 4,830 | 4,830 | 4,830 | 4,830 | 9,700 | 1,207.50 |
2017-04-24 | 4,350 | 4,350 | 4,120 | 4,130 | 21,800 | 1,032.50 |
2017-04-21 | 4,460 | 4,540 | 4,300 | 4,350 | 39,800 | 1,087.50 |
2017-04-20 | 4,270 | 4,700 | 4,060 | 4,410 | 135,300 | 1,102.50 |
2017-04-19 | 4,260 | 4,340 | 4,155 | 4,230 | 31,800 | 1,057.50 |
2017-04-18 | 4,300 | 4,660 | 4,220 | 4,260 | 122,700 | 1,065 |
2017-04-17 | 3,975 | 4,190 | 3,935 | 4,190 | 37,200 | 1,047.50 |
2017-04-14 | 4,040 | 4,050 | 3,865 | 3,930 | 40,800 | 982.50 |
2017-04-13 | 4,040 | 4,190 | 3,910 | 4,110 | 60,400 | 1,027.50 |
2017-04-12 | 4,285 | 4,310 | 4,010 | 4,105 | 85,200 | 1,026.25 |
2017-04-11 | 4,845 | 4,845 | 4,460 | 4,465 | 75,000 | 1,116.25 |
2017-04-10 | 5,160 | 5,170 | 4,755 | 4,790 | 114,900 | 1,197.50 |
2017-04-07 | 5,210 | 5,600 | 4,815 | 4,985 | 418,000 | 1,246.25 |
2017-04-06 | 5,370 | 5,680 | 4,960 | 5,050 | 259,000 | 1,262.50 |
2017-04-05 | 5,800 | 5,920 | 5,310 | 5,310 | 307,200 | 1,327.50 |
2017-04-04 | 5,410 | 6,290 | 5,260 | 5,900 | 881,000 | 1,475 |
2017-04-03 | 5,900 | 6,400 | 5,210 | 5,450 | 1,216,000 | 1,362.50 |
2017-03-31 | 4,695 | 5,400 | 4,695 | 5,400 | 371,200 | 1,350 |
2017-03-30 | 4,650 | 4,900 | 4,580 | 4,695 | 82,700 | 1,173.75 |
2017-03-29 | 4,510 | 4,750 | 4,345 | 4,750 | 74,200 | 1,187.50 |
2017-03-28 | 4,680 | 5,120 | 4,280 | 4,495 | 301,900 | 1,123.75 |
2017-03-27 | 4,805 | 4,910 | 4,675 | 4,750 | 98,600 | 1,187.50 |
2017-03-24 | 5,350 | 5,530 | 4,930 | 5,000 | 975,600 | 1,250 |
2017-03-23 | 5,150 | 5,150 | 5,150 | 5,150 | 161,000 | 1,287.50 |
2017-03-22 | 5,040 | 5,730 | 4,420 | 4,450 | 627,500 | 1,112.50 |
分割・併合履歴 : [2017-09-27]1株→4株