6545 (株)インターネットインフィニティーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	580	603	557	585	57,900	585
2018-12-27	556	615	556	600	92,600	600
2018-12-26	567	568	510	528	66,600	528
2018-12-25	540	546	511	517	129,000	517
2018-12-21	573	595	548	570	82,000	570
2018-12-20	638	654	576	602	85,400	602
2018-12-19	639	680	630	654	37,700	654
2018-12-18	661	668	620	630	74,400	630
2018-12-17	722	725	683	689	65,200	689
2018-12-14	782	782	730	735	48,300	735
2018-12-13	756	767	714	761	86,300	761
2018-12-12	757	780	737	769	104,200	769
2018-12-11	816	823	754	787	112,800	787
2018-12-10	1,001	1,020	805	825	601,100	825
2018-12-07	732	881	732	881	308,800	881
2018-12-06	776	777	717	731	44,600	731
2018-12-05	765	783	758	772	29,100	772
2018-12-04	798	815	776	776	51,000	776
2018-12-03	782	809	772	799	52,900	799
2018-11-30	768	774	741	757	32,100	757
2018-11-29	734	827	730	768	93,600	768
2018-11-28	730	752	724	724	36,000	724
2018-11-27	750	762	731	743	29,000	743
2018-11-26	765	772	741	750	24,800	750
2018-11-22	713	783	712	765	62,300	765
2018-11-21	711	734	682	713	59,500	713
2018-11-20	738	745	701	708	48,500	708
2018-11-19	755	757	717	753	61,100	753
2018-11-16	768	800	713	728	56,200	728
2018-11-15	701	780	701	738	142,400	738
2018-11-14	836	836	836	836	13,600	836
2018-11-13	975	1,003	955	986	28,400	986
2018-11-12	1,022	1,022	983	989	26,000	989
2018-11-09	1,009	1,033	997	1,033	21,600	1,033
2018-11-08	1,028	1,036	1,003	1,009	37,100	1,009
2018-11-07	1,021	1,030	981	998	40,000	998
2018-11-06	1,075	1,094	1,002	1,023	92,600	1,023
2018-11-05	974	1,103	956	1,103	91,800	1,103
2018-11-02	977	983	931	953	36,200	953
2018-11-01	942	942	901	902	21,700	902
2018-10-31	894	958	894	950	36,400	950
2018-10-30	855	897	821	894	63,000	894
2018-10-29	941	947	861	879	63,700	879
2018-10-26	993	1,003	937	946	36,100	946
2018-10-25	1,012	1,013	977	978	50,300	978
2018-10-24	1,059	1,072	1,025	1,039	27,100	1,039
2018-10-23	1,060	1,060	1,023	1,028	32,700	1,028
2018-10-22	1,131	1,131	1,070	1,077	43,500	1,077
2018-10-19	1,161	1,163	1,130	1,133	23,200	1,133
2018-10-18	1,191	1,191	1,161	1,165	9,000	1,165
2018-10-17	1,167	1,197	1,151	1,192	17,500	1,192
2018-10-16	1,165	1,175	1,134	1,149	20,900	1,149
2018-10-15	1,194	1,198	1,151	1,167	14,700	1,167
2018-10-12	1,137	1,195	1,137	1,185	17,100	1,185
2018-10-11	1,149	1,183	1,128	1,166	40,800	1,166
2018-10-10	1,218	1,218	1,145	1,191	23,900	1,191
2018-10-09	1,231	1,238	1,178	1,188	29,300	1,188
2018-10-05	1,230	1,273	1,230	1,234	25,000	1,234
2018-10-04	1,301	1,302	1,229	1,242	64,200	1,242
2018-10-03	1,352	1,391	1,300	1,300	61,800	1,300
2018-10-02	1,410	1,410	1,352	1,381	28,000	1,381
2018-10-01	1,409	1,422	1,383	1,414	17,200	1,414
2018-09-28	1,466	1,469	1,403	1,420	23,500	1,420
2018-09-27	1,433	1,463	1,433	1,441	18,400	1,441
2018-09-26	1,421	1,449	1,411	1,433	12,700	1,433
2018-09-25	1,420	1,450	1,396	1,421	27,000	1,421
2018-09-21	1,400	1,444	1,400	1,426	15,800	1,426
2018-09-20	1,399	1,431	1,398	1,398	12,900	1,398
2018-09-19	1,369	1,398	1,338	1,398	21,700	1,398
2018-09-18	1,357	1,357	1,332	1,352	11,200	1,352
2018-09-14	1,374	1,374	1,331	1,342	25,300	1,342
2018-09-13	1,451	1,451	1,321	1,331	93,000	1,331
2018-09-12	1,441	1,451	1,410	1,451	15,700	1,451
2018-09-11	1,423	1,480	1,394	1,447	14,000	1,447
2018-09-10	1,392	1,430	1,375	1,420	30,100	1,420
2018-09-07	1,411	1,433	1,380	1,399	34,100	1,399
2018-09-06	1,505	1,506	1,410	1,428	56,900	1,428
2018-09-05	1,560	1,649	1,522	1,530	43,900	1,530
2018-09-04	1,571	1,608	1,508	1,561	45,400	1,561
2018-09-03	1,537	1,611	1,491	1,592	54,500	1,592
2018-08-31	1,476	1,630	1,476	1,617	75,600	1,617
2018-08-30	1,438	1,475	1,434	1,462	28,000	1,462
2018-08-29	1,411	1,449	1,411	1,437	10,700	1,437
2018-08-28	1,436	1,440	1,401	1,410	17,400	1,410
2018-08-27	1,380	1,440	1,373	1,419	35,200	1,419
2018-08-24	1,406	1,409	1,364	1,381	26,600	1,381
2018-08-23	1,370	1,412	1,346	1,366	28,700	1,366
2018-08-22	1,343	1,396	1,320	1,381	16,000	1,381
2018-08-21	1,420	1,430	1,323	1,343	47,700	1,343
2018-08-20	1,405	1,421	1,392	1,420	31,500	1,420
2018-08-17	1,405	1,450	1,334	1,365	65,600	1,365
2018-08-16	1,390	1,430	1,277	1,375	253,500	1,375
2018-08-15	1,511	1,511	1,511	1,511	14,900	1,511
2018-08-14	1,855	1,911	1,850	1,911	20,700	1,911
2018-08-13	1,902	1,902	1,798	1,815	32,500	1,815
2018-08-10	1,925	1,951	1,912	1,917	10,800	1,917
2018-08-09	1,939	1,966	1,920	1,928	14,100	1,928
2018-08-08	1,952	1,973	1,930	1,939	18,000	1,939
2018-08-07	1,982	1,990	1,952	1,952	13,100	1,952
2018-08-06	2,007	2,018	1,987	1,990	12,400	1,990
2018-08-03	2,039	2,049	2,012	2,015	13,700	2,015
2018-08-02	2,067	2,067	2,022	2,039	12,400	2,039
2018-08-01	2,061	2,080	2,038	2,049	10,700	2,049
2018-07-31	2,064	2,077	2,046	2,053	8,700	2,053
2018-07-30	2,114	2,114	2,051	2,063	11,600	2,063
2018-07-27	2,102	2,102	2,066	2,085	13,400	2,085
2018-07-26	2,134	2,134	2,100	2,113	9,800	2,113
2018-07-25	2,096	2,143	2,083	2,132	10,200	2,132
2018-07-24	2,178	2,178	2,044	2,088	25,900	2,088
2018-07-23	2,148	2,263	2,080	2,128	22,000	2,128
2018-07-20	2,151	2,181	2,123	2,163	11,300	2,163
2018-07-19	2,034	2,195	2,034	2,195	46,500	2,195
2018-07-18	2,058	2,065	2,023	2,034	20,000	2,034
2018-07-17	2,092	2,099	2,052	2,062	8,900	2,062
2018-07-13	2,083	2,134	2,055	2,066	20,100	2,066
2018-07-12	2,051	2,110	2,012	2,057	27,100	2,057
2018-07-11	2,091	2,100	2,004	2,069	36,500	2,069
2018-07-10	2,227	2,250	2,136	2,137	20,400	2,137
2018-07-09	2,148	2,214	2,135	2,210	17,600	2,210
2018-07-06	2,040	2,140	2,027	2,137	24,500	2,137
2018-07-05	2,133	2,161	2,030	2,040	30,300	2,040
2018-07-04	2,156	2,186	2,090	2,137	15,200	2,137
2018-07-03	2,221	2,250	2,111	2,166	27,300	2,166
2018-07-02	2,321	2,360	2,191	2,195	34,300	2,195
2018-06-29	2,199	2,347	2,190	2,307	49,100	2,307
2018-06-28	2,201	2,224	2,140	2,201	18,900	2,201
2018-06-27	2,219	2,229	2,134	2,201	34,200	2,201
2018-06-26	2,089	2,208	2,068	2,200	31,000	2,200
2018-06-25	2,188	2,210	2,023	2,055	76,000	2,055
2018-06-22	2,190	2,260	2,167	2,188	50,100	2,188
2018-06-21	2,329	2,330	2,181	2,200	106,300	2,200
2018-06-20	2,401	2,410	2,226	2,323	67,400	2,323
2018-06-19	2,471	2,550	2,412	2,412	30,600	2,412
2018-06-18	2,550	2,557	2,453	2,501	27,100	2,501
2018-06-15	2,525	2,566	2,480	2,555	38,700	2,555
2018-06-14	2,600	2,617	2,506	2,506	41,700	2,506
2018-06-13	2,589	2,640	2,553	2,590	45,200	2,590
2018-06-12	2,634	2,640	2,558	2,602	30,400	2,602
2018-06-11	2,599	2,645	2,506	2,610	39,900	2,610
2018-06-08	2,650	2,650	2,540	2,600	27,400	2,600
2018-06-07	2,573	2,674	2,515	2,651	38,300	2,651
2018-06-06	2,579	2,719	2,476	2,560	92,800	2,560
2018-06-05	2,731	2,735	2,590	2,593	59,300	2,593
2018-06-04	2,672	2,790	2,672	2,728	47,400	2,728
2018-06-01	2,823	2,826	2,611	2,641	88,400	2,641
2018-05-31	2,889	2,972	2,855	2,855	112,700	2,855
2018-05-30	2,827	2,854	2,748	2,779	51,700	2,779
2018-05-29	2,780	2,877	2,750	2,857	97,700	2,857
2018-05-28	2,600	2,745	2,575	2,745	99,000	2,745
2018-05-25	2,600	2,680	2,551	2,591	82,500	2,591
2018-05-24	2,544	2,740	2,530	2,600	86,900	2,600
2018-05-23	2,482	2,544	2,436	2,544	80,500	2,544
2018-05-22	2,344	2,495	2,293	2,432	162,000	2,432
2018-05-21	2,316	2,316	2,167	2,254	105,200	2,254
2018-05-18	1,959	2,071	1,959	2,066	76,700	2,066
2018-05-17	1,901	2,013	1,901	1,972	88,400	1,972
2018-05-16	2,119	2,149	1,919	1,919	258,000	1,919
2018-05-15	2,545	2,546	2,410	2,419	27,500	2,419
2018-05-14	2,454	2,550	2,454	2,514	19,500	2,514
2018-05-11	2,450	2,478	2,358	2,404	52,800	2,404
2018-05-10	2,637	2,682	2,430	2,431	82,900	2,431
2018-05-09	2,673	2,688	2,613	2,641	50,900	2,641
2018-05-08	2,665	2,680	2,620	2,670	34,800	2,670
2018-05-07	2,594	2,686	2,545	2,665	33,500	2,665
2018-05-02	2,570	2,598	2,496	2,575	46,000	2,575
2018-05-01	2,599	2,599	2,500	2,574	30,400	2,574
2018-04-27	2,570	2,625	2,547	2,570	26,600	2,570
2018-04-26	2,667	2,695	2,561	2,570	33,900	2,570
2018-04-25	2,630	2,700	2,623	2,667	17,600	2,667
2018-04-24	2,661	2,690	2,623	2,630	11,000	2,630
2018-04-23	2,691	2,691	2,630	2,673	12,100	2,673
2018-04-20	2,581	2,664	2,581	2,650	26,800	2,650
2018-04-19	2,692	2,695	2,558	2,581	40,300	2,581
2018-04-18	2,615	2,663	2,573	2,642	39,000	2,642
2018-04-17	2,684	2,752	2,605	2,622	27,900	2,622
2018-04-16	2,900	2,900	2,675	2,697	35,100	2,697
2018-04-13	2,898	2,980	2,878	2,925	15,000	2,925
2018-04-12	2,956	2,990	2,913	2,916	15,000	2,916
2018-04-11	2,929	2,961	2,835	2,956	25,700	2,956
2018-04-10	2,821	2,947	2,802	2,921	36,200	2,921
2018-04-09	2,718	2,831	2,635	2,824	23,700	2,824
2018-04-06	2,760	2,885	2,753	2,754	32,700	2,754
2018-04-05	2,918	2,942	2,741	2,741	52,700	2,741
2018-04-04	2,897	2,990	2,869	2,894	32,400	2,894
2018-04-03	2,859	2,970	2,851	2,885	35,100	2,885
2018-03-30	2,846	3,030	2,811	3,010	31,100	3,010
2018-03-29	2,850	2,872	2,796	2,851	19,400	2,851
2018-03-28	2,680	2,790	2,637	2,707	18,200	2,707
2018-03-27	2,651	2,700	2,625	2,684	13,000	2,684
2018-03-26	2,594	2,594	2,500	2,592	20,400	2,592
2018-03-23	2,499	2,692	2,499	2,596	31,300	2,596
2018-03-22	2,697	2,733	2,601	2,655	23,800	2,655
2018-03-20	2,679	2,751	2,671	2,715	23,900	2,715
2018-03-19	2,850	2,850	2,700	2,755	25,000	2,755
2018-03-16	3,050	3,050	2,870	2,890	45,600	2,890
2018-03-15	2,920	3,040	2,900	3,015	52,000	3,015
2018-03-14	2,891	2,938	2,792	2,881	21,300	2,881
2018-03-13	2,926	2,950	2,906	2,910	15,400	2,910
2018-03-12	2,980	3,000	2,890	2,935	29,600	2,935
2018-03-09	2,765	2,899	2,765	2,890	51,800	2,890
2018-03-08	2,740	2,746	2,700	2,739	4,400	2,739
2018-03-07	2,764	2,765	2,698	2,729	15,300	2,729
2018-03-06	2,660	2,799	2,611	2,732	17,600	2,732
2018-03-05	2,723	2,723	2,600	2,667	8,700	2,667
2018-03-02	2,701	2,725	2,629	2,673	28,700	2,673
2018-03-01	2,700	2,800	2,680	2,797	31,400	2,797
2018-02-28	2,620	2,720	2,601	2,716	31,700	2,716
2018-02-27	2,687	2,720	2,620	2,637	16,500	2,637
2018-02-26	2,586	2,666	2,554	2,661	12,800	2,661
2018-02-23	2,592	2,630	2,500	2,563	26,300	2,563
2018-02-22	2,613	2,636	2,580	2,613	16,300	2,613
2018-02-21	2,652	2,713	2,615	2,637	24,700	2,637
2018-02-20	2,645	2,740	2,640	2,679	21,200	2,679
2018-02-19	2,721	2,730	2,622	2,657	22,600	2,657
2018-02-16	2,760	2,760	2,650	2,685	25,200	2,685
2018-02-15	2,582	2,778	2,559	2,730	31,200	2,730
2018-02-14	2,550	2,599	2,410	2,509	30,800	2,509
2018-02-13	2,715	2,835	2,510	2,620	34,700	2,620
2018-02-09	2,603	2,727	2,580	2,680	33,400	2,680
2018-02-08	2,650	2,750	2,630	2,748	30,100	2,748
2018-02-07	2,795	2,795	2,606	2,606	33,000	2,606
2018-02-06	2,748	2,824	2,448	2,604	98,000	2,604
2018-02-05	2,880	2,948	2,750	2,948	74,600	2,948
2018-02-02	2,964	3,020	2,930	3,000	24,400	3,000
2018-02-01	3,020	3,035	2,953	3,020	18,700	3,020
2018-01-31	2,900	3,015	2,830	3,005	36,900	3,005
2018-01-30	3,010	3,045	2,850	2,900	63,100	2,900
2018-01-29	3,150	3,150	3,010	3,020	51,100	3,020
2018-01-26	3,185	3,185	3,085	3,140	28,700	3,140
2018-01-25	3,120	3,240	3,080	3,125	56,700	3,125
2018-01-24	3,160	3,280	3,105	3,165	47,400	3,165
2018-01-23	3,170	3,170	3,070	3,110	30,800	3,110
2018-01-22	3,195	3,195	3,075	3,170	33,300	3,170
2018-01-19	3,100	3,235	3,035	3,155	50,900	3,155
2018-01-18	3,230	3,290	3,100	3,100	46,300	3,100
2018-01-17	3,230	3,370	3,185	3,210	80,800	3,210
2018-01-16	3,265	3,470	3,230	3,285	103,700	3,285
2018-01-15	3,250	3,315	3,090	3,295	69,500	3,295
2018-01-12	3,285	3,440	3,180	3,200	128,900	3,200
2018-01-11	3,050	3,470	3,045	3,305	182,900	3,305
2018-01-10	3,000	3,100	2,974	3,050	47,800	3,050
2018-01-09	3,075	3,080	2,973	2,995	37,200	2,995
2018-01-05	3,045	3,105	2,993	3,065	23,100	3,065
2018-01-04	3,155	3,155	2,962	3,050	47,900	3,050

分割・併合履歴： [2017-09-27]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6545 (株)インターネットインフィニティー の時系列データ [2018年度]

6545 (株)インターネットインフィニティーの時系列データ [2018年度]