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
2017-12-293,0203,1602,9953,05554,7003,055
2017-12-283,0903,1902,9823,05077,6003,050
2017-12-272,8813,0802,8813,01054,9003,010
2017-12-262,9203,0152,9002,91326,9002,913
2017-12-252,9783,1802,9372,95361,9002,953
2017-12-222,9553,0502,9103,04037,9003,040
2017-12-212,9063,0302,8043,00567,1003,005
2017-12-203,0503,0752,9392,95639,9002,956
2017-12-192,9603,0902,8853,05085,4003,050
2017-12-183,2653,2652,9002,97496,8002,974
2017-12-153,1853,3803,1603,17090,8003,170
2017-12-143,0953,3503,0603,25597,0003,255
2017-12-133,2503,2803,0503,12095,9003,120
2017-12-122,9503,1902,8883,185106,3003,185
2017-12-112,9553,1952,9162,970183,0002,970
2017-12-082,9222,9602,8782,89394,9002,893
2017-12-072,8002,9572,8002,924185,7002,924
2017-12-062,7852,8502,7202,773107,0002,773
2017-12-052,7402,8002,6552,774117,6002,774
2017-12-042,6802,7982,6802,777125,1002,777
2017-12-012,6902,7242,6602,66050,5002,660
2017-11-302,6602,7392,6002,724155,6002,724
2017-11-292,6002,6842,5822,680133,7002,680
2017-11-282,6152,6302,5112,600102,7002,600
2017-11-272,5472,6482,5092,599114,7002,599
2017-11-242,3812,5652,3812,500129,7002,500
2017-11-222,3972,4252,3102,41582,2002,415
2017-11-212,3672,3862,2842,38385,2002,383
2017-11-202,2502,3472,2012,343112,8002,343
2017-11-172,0612,2422,0612,241107,1002,241
2017-11-162,0622,1402,0452,05329,2002,053
2017-11-152,1412,1942,0182,06064,6002,060
2017-11-132,1962,2352,1102,15064,1002,150
2017-11-102,0732,2002,0702,19579,3002,195
2017-11-092,0752,2102,0502,123189,0002,123
2017-11-082,0322,0521,9002,025189,6002,025
2017-11-071,7791,8441,7791,81829,8001,818
2017-11-061,8681,8691,7621,77975,2001,779
2017-11-021,9281,9461,8151,86875,0001,868
2017-11-012,0202,0201,9181,93591,7001,935
2017-10-311,9001,9901,8601,990116,6001,990
2017-10-301,8171,8991,8101,89970,0001,899
2017-10-271,7871,8451,7761,83171,6001,831
2017-10-261,7551,7771,7211,76632,6001,766
2017-10-251,7231,7681,7181,72934,9001,729
2017-10-241,7831,7831,7231,72372,3001,723
2017-10-231,7451,8291,7211,80173,1001,801
2017-10-201,7001,7481,6201,73278,4001,732
2017-10-191,7231,7301,6801,68537,5001,685
2017-10-181,7501,7511,7171,74120,3001,741
2017-10-171,7501,7661,7271,75025,2001,750
2017-10-161,7461,7691,7321,75924,3001,759
2017-10-131,7901,7901,7271,76347,4001,763
2017-10-121,7961,8701,7601,78160,7001,781
2017-10-111,8731,8891,7761,80852,3001,808
2017-10-101,8591,8901,8411,87042,8001,870
2017-10-061,8581,9221,8191,83987,0001,839
2017-10-051,9591,9761,8631,88062,9001,880
2017-10-042,0392,0391,9371,94866,7001,948
2017-10-031,9372,0801,8552,060147,3002,060
2017-10-021,9961,9991,9501,95047,9001,950
2017-09-291,9842,0461,9761,97760,0001,977
2017-09-282,0622,0992,0192,03470,7002,034
2017-09-272,1112,1502,0502,11134,6002,111
2017-09-268,6208,7308,4208,44019,6002,110
2017-09-258,8009,0008,6508,70016,5002,175
2017-09-229,0909,1008,6308,68025,9002,170
2017-09-218,8009,0908,5709,04024,1002,260
2017-09-209,0909,0908,8008,80010,8002,200
2017-09-198,7009,0008,6708,94017,7002,235
2017-09-158,4008,7208,3408,67023,3002,167.50
2017-09-149,0509,0908,5508,58036,3002,145
2017-09-139,1609,3108,9308,93033,9002,232.50
2017-09-129,1809,2808,9909,03029,5002,257.50
2017-09-119,0809,1508,9508,99014,6002,247.50
2017-09-089,1609,3808,6608,88041,9002,220
2017-09-079,3609,6909,1709,17019,8002,292.50
2017-09-068,8909,3808,8209,25022,9002,312.50
2017-09-0510,08010,1809,1409,18056,6002,295
2017-09-0410,20010,4509,99010,01023,7002,502.50
2017-09-0110,51010,55010,29010,37023,9002,592.50
2017-08-3110,37010,65010,35010,61030,6002,652.50
2017-08-3010,43010,48010,33010,35014,1002,587.50
2017-08-2910,00010,3009,91010,27022,5002,567.50
2017-08-2810,40010,44010,11010,13017,3002,532.50
2017-08-2510,61010,61010,25010,30030,9002,575
2017-08-2410,57011,07010,48010,64073,1002,660
2017-08-2310,21010,75010,07010,67066,6002,667.50
2017-08-2210,00010,0909,89010,04030,1002,510
2017-08-2110,00010,1809,72010,09036,3002,522.50
2017-08-1810,15010,2009,9209,98041,5002,495
2017-08-1710,46010,50010,07010,28054,5002,570
2017-08-1610,46010,84010,27010,37095,0002,592.50
2017-08-159,98010,8409,82010,530205,8002,632.50
2017-08-149,6009,9509,1109,53060,6002,382.50
2017-08-109,98010,1809,5309,72086,6002,430
2017-08-099,6009,8209,4409,68050,8002,420
2017-08-089,91010,2109,5609,61079,4002,402.50
2017-08-0710,62010,7409,7509,910121,9002,477.50
2017-08-0410,48011,15010,35010,720133,4002,680
2017-08-0311,03011,45010,10010,480108,3002,620
2017-08-0211,80011,82011,01011,020128,9002,755
2017-08-0110,91011,72010,60011,500281,6002,875
2017-07-319,75011,1809,66011,000198,0002,750
2017-07-2810,62010,9809,8009,830113,5002,457.50
2017-07-2711,10011,35010,08010,320248,0002,580
2017-07-269,22010,5009,19010,500289,3002,625
2017-07-258,5109,2008,4209,000121,0002,250
2017-07-248,3408,5608,1708,41013,9002,102.50
2017-07-218,5708,6108,4008,40025,1002,100
2017-07-208,5008,8408,4208,52051,8002,130
2017-07-197,9208,6907,9008,53090,9002,132.50
2017-07-188,1208,1207,8307,97047,0001,992.50
2017-07-148,2008,3708,0508,170122,0002,042.50
2017-07-138,6308,8707,7308,020294,8002,005
2017-07-128,9008,9208,5308,59056,6002,147.50
2017-07-119,2409,5208,7508,800106,2002,200
2017-07-109,4309,5708,9609,13086,7002,282.50
2017-07-078,9609,6908,9009,430204,7002,357.50
2017-07-068,3409,3608,3309,110233,4002,277.50
2017-07-058,1608,3007,8208,24033,2002,060
2017-07-048,5008,5508,0008,16075,2002,040
2017-07-037,8108,2607,7908,26070,9002,065
2017-06-307,6507,8607,4607,76061,4001,940
2017-06-297,7207,8907,5607,80059,3001,950
2017-06-287,9508,1407,5307,530113,9001,882.50
2017-06-278,7209,1008,0308,070145,4002,017.50
2017-06-268,4708,7108,2808,500129,3002,125
2017-06-238,2008,7907,7208,600176,2002,150
2017-06-227,8008,6007,8008,140305,4002,035
2017-06-216,8607,8906,6607,800417,6001,950
2017-06-206,5006,9506,4706,890256,0001,722.50
2017-06-196,6307,0706,3506,400343,3001,600
2017-06-165,9306,5205,9006,430209,9001,607.50
2017-06-155,8706,0505,8005,83033,8001,457.50
2017-06-145,9306,1405,9005,90028,7001,475
2017-06-135,7506,1505,7505,97089,5001,492.50
2017-06-125,7405,7705,5705,67027,6001,417.50
2017-06-095,7305,9105,6705,77044,7001,442.50
2017-06-085,8405,8605,6505,65036,9001,412.50
2017-06-075,5905,9005,4705,84065,0001,460
2017-06-065,7405,8005,5405,55047,6001,387.50
2017-06-055,7605,9605,7005,70040,6001,425
2017-06-025,9806,0905,7505,79056,6001,447.50
2017-06-015,9706,2205,8705,90067,3001,475
2017-05-316,0506,4805,9505,990140,0001,497.50
2017-05-305,8106,1805,6706,140125,7001,535
2017-05-296,3506,3505,8105,840167,5001,460
2017-05-266,3606,8006,1606,200441,7001,550
2017-05-256,0006,3305,7206,180279,6001,545
2017-05-245,5906,0905,5805,880355,4001,470
2017-05-235,6505,7305,4605,490134,4001,372.50
2017-05-225,1705,6804,9855,680150,9001,420
2017-05-195,1705,2705,0705,07026,4001,267.50
2017-05-184,9005,1604,8955,09072,0001,272.50
2017-05-175,3805,3805,0505,160129,5001,290
2017-05-165,2405,3905,1405,390259,6001,347.50
2017-05-154,9304,9354,5804,69047,5001,172.50
2017-05-125,0205,0404,7854,90027,2001,225
2017-05-114,9705,1204,9705,00027,3001,250
2017-05-105,0005,0604,9204,93016,7001,232.50
2017-05-094,9405,2004,9405,02065,4001,255
2017-05-084,9304,9754,8604,94029,9001,235
2017-05-025,1605,1804,8654,90555,6001,226.25
2017-05-015,1805,2505,0805,08064,5001,270
2017-04-285,0405,4904,9555,180323,0001,295
2017-04-275,0505,3704,9955,050163,7001,262.50
2017-04-265,1205,5205,0305,150787,9001,287.50
2017-04-254,8304,8304,8304,8309,7001,207.50
2017-04-244,3504,3504,1204,13021,8001,032.50
2017-04-214,4604,5404,3004,35039,8001,087.50
2017-04-204,2704,7004,0604,410135,3001,102.50
2017-04-194,2604,3404,1554,23031,8001,057.50
2017-04-184,3004,6604,2204,260122,7001,065
2017-04-173,9754,1903,9354,19037,2001,047.50
2017-04-144,0404,0503,8653,93040,800982.50
2017-04-134,0404,1903,9104,11060,4001,027.50
2017-04-124,2854,3104,0104,10585,2001,026.25
2017-04-114,8454,8454,4604,46575,0001,116.25
2017-04-105,1605,1704,7554,790114,9001,197.50
2017-04-075,2105,6004,8154,985418,0001,246.25
2017-04-065,3705,6804,9605,050259,0001,262.50
2017-04-055,8005,9205,3105,310307,2001,327.50
2017-04-045,4106,2905,2605,900881,0001,475
2017-04-035,9006,4005,2105,4501,216,0001,362.50
2017-03-314,6955,4004,6955,400371,2001,350
2017-03-304,6504,9004,5804,69582,7001,173.75
2017-03-294,5104,7504,3454,75074,2001,187.50
2017-03-284,6805,1204,2804,495301,9001,123.75
2017-03-274,8054,9104,6754,75098,6001,187.50
2017-03-245,3505,5304,9305,000975,6001,250
2017-03-235,1505,1505,1505,150161,0001,287.50
2017-03-225,0405,7304,4204,450627,5001,112.50

分割・併合履歴 : [2017-09-27]1株→4株