[3774 東証1部] インターネットイニシアティブ 日足 時系列データ

[3774 東証1部] インターネットイニシアティブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202239.002254.002232.002244.00100000224191900
2017-10-192200.002264.002200.002242.00201800451490000
2017-10-182188.002210.002182.002195.0082000180169200
2017-10-172182.002189.002159.002187.0085300185855500
2017-10-162180.002200.002173.002175.00118600259375900
2017-10-132174.002175.002151.002161.0090100194631200
2017-10-122170.002181.002147.002176.00121500262917700
2017-10-112153.002168.002152.002158.0082300177689100
2017-10-102140.002161.002133.002153.00133600287168100
2017-10-062132.002135.002117.002124.0060200128024900
2017-10-052117.002123.002093.002104.0063800134427000
2017-10-042130.002142.002109.002114.0066800141928500
2017-10-032142.002142.002123.002140.0073100155923800
2017-10-022124.002149.002118.002130.00113100240958700
2017-09-292107.002107.002089.002101.0072700152522200
2017-09-282046.002124.002045.002107.00217900455632800
2017-09-272074.002075.002018.002022.00177600360569300
2017-09-262099.002105.002062.002071.00114400237587400
2017-09-252133.002133.002098.002102.0091400192703800
2017-09-222126.002126.002092.002111.00101700214180500
2017-09-212120.002133.002093.002113.00136800288752400
2017-09-202129.002133.002117.002130.0097100206513900
2017-09-192098.002131.002097.002130.00135500287140100
2017-09-152074.002093.002054.002093.00126200262523700
2017-09-142079.002096.002071.002079.0074000154115100
2017-09-132053.002085.002052.002079.0094000194671900
2017-09-122038.002042.002021.002039.0083100168904000
2017-09-112035.002042.002017.002025.0075100152183000
2017-09-082026.002047.002023.002031.0080800164049500
2017-09-072024.002034.002014.002033.0084100170424200
2017-09-061997.002025.001983.002023.0074400149686700
2017-09-052050.002062.002002.002008.0091400184466500
2017-09-042080.002086.002032.002043.0075300154196500
2017-09-012063.002095.002058.002091.00114500238270800
2017-08-312063.002071.002051.002056.0054300111828800
2017-08-302040.002067.002031.002067.0067400138554400
2017-08-292008.002047.002007.002043.0080600164068100
2017-08-282022.002031.002008.002025.0051700104392100
2017-08-252012.002035.001992.002025.00114600232059400
2017-08-241992.002008.001986.002000.0094000187581500
2017-08-232017.002023.001991.001992.0063500127124600
2017-08-222018.002018.001984.001985.0074000147636300
2017-08-212016.002036.002012.002014.0061100123502500
2017-08-182020.002031.002012.002022.0082700167189700
2017-08-172022.002046.002018.002038.0095500194328100
2017-08-162020.002030.002009.002011.0089200179909400
2017-08-152004.002021.001992.002020.0090700182291300
2017-08-141956.002018.001950.002018.00196900393897800
2017-08-101953.001981.001933.001981.00277700544519200
2017-08-092008.002015.001931.001961.00357400705156200
2017-08-082007.002062.001988.002056.00260000528452100
2017-08-072025.002025.002006.002015.0072100145191200
2017-08-041969.002016.001962.002015.00150300300921100
2017-08-031982.001989.001959.001974.00131900260135300
2017-08-021980.001999.001972.001989.0062500124247400
2017-08-011996.002005.001968.001972.00109000216164100
2017-07-312018.002021.001991.001996.00110500221043300
2017-07-282030.002035.002005.002013.0095900193164700
2017-07-272021.002047.002018.002027.0074200150687200
2017-07-262042.002043.002026.002030.0089500181816600
2017-07-252063.002063.002036.002041.0086100176021600
2017-07-242055.002090.002042.002056.00145700300116500
2017-07-212045.002078.002045.002072.0074800154809200
2017-07-202054.002071.002052.002054.0076700157998900
2017-07-192024.002050.002024.002043.0063800130277000
2017-07-182038.002042.002025.002037.0073600149810100
2017-07-142042.002064.002042.002052.0070300144402400
2017-07-132071.002080.002043.002055.00102000209898200
2017-07-122091.002117.002056.002066.00226600470997800
2017-07-112063.002118.002063.002112.00244800514451300
2017-07-102035.002045.002023.002033.00107100217769900
2017-07-072031.002060.002031.002040.0073800150574700
2017-07-062043.002063.002039.002058.00116400238908300
2017-07-052021.002071.002018.002067.00160700329525400
2017-07-042049.002053.002026.002038.00125700256257600
2017-07-032037.002061.002034.002036.0088500180856100
2017-06-302050.002056.002030.002041.00148600303431900
2017-06-292034.002068.002017.002065.00211200432535800
2017-06-282094.002096.002017.002017.00204900418641800
2017-06-272063.002092.002045.002090.00181700376645700
2017-06-262035.002063.002019.002059.00163000333039700
2017-06-232045.002045.002017.002028.00120100243707500
2017-06-222030.002048.002010.002040.00157700320536400
2017-06-212015.002029.001989.002002.00292200587675800
2017-06-202060.002070.002035.002040.00139500285613100
2017-06-192019.002048.002019.002046.00110200224511100
2017-06-162036.002044.002010.002023.00129700262323100
2017-06-152002.002038.002002.002031.00142500287733500
2017-06-142060.002066.002016.002019.00192400391000000
2017-06-132016.002051.002011.002045.00153500313213300
2017-06-122037.002037.001997.002020.00203000408648900
2017-06-092060.002072.002043.002047.00176400362651500
2017-06-082117.002137.002085.002086.00186000392901600
2017-06-072112.002128.002105.002126.0092200195261500
2017-06-062186.002186.002126.002131.00107000229349100
2017-06-052199.002201.002178.002186.0099500217604400
2017-06-022243.002248.002189.002209.00207500459180400
2017-06-012201.002238.002188.002236.00342100758321100
2017-05-312134.002172.002126.002163.00322600695873200
2017-05-302099.002135.002090.002130.00172200364476100
2017-05-292116.002124.002095.002102.0095700201699100
2017-05-262131.002141.002107.002109.00138900294090500
2017-05-252150.002159.002129.002146.00119300256025800
2017-05-242188.002188.002143.002151.00147300317783200
2017-05-232194.002197.002180.002184.0064500141070200
2017-05-222200.002215.002184.002194.00114500251643800
2017-05-192172.002193.002160.002188.00169800369986400
2017-05-182106.002184.002102.002173.00177900384384700
2017-05-172227.002227.002131.002156.00356300771164100
2017-05-162160.002232.002160.002228.00339600749492000
2017-05-152119.002199.002118.002158.00363900784877400
2017-05-122139.002144.002118.002119.00105500224276400
2017-05-112120.002144.002109.002134.00133600284338000
2017-05-102104.002137.002097.002120.00112000237968200
2017-05-092100.002129.002088.002111.00139100292873500
2017-05-082078.002117.002064.002106.00162900342544400
2017-05-022051.002079.002043.002054.00100400207099400
2017-05-012039.002066.002030.002053.00107100219739600
2017-04-282031.002041.002015.002037.0092900188793300
2017-04-272020.002035.002009.002023.00140900284863300
2017-04-261998.002013.001983.002013.00135500271236000
2017-04-251977.001995.001972.001990.00105700209941400
2017-04-241969.001993.001965.001989.00129800257299800
2017-04-211973.001973.001943.001955.0074200144935500
2017-04-201975.001986.001959.001961.0096100189392400
2017-04-191950.001988.001946.001968.00110900218605400
2017-04-181968.001968.001932.001946.00115200224378100
2017-04-171894.001954.001894.001950.00159800309634900
2017-04-141920.001943.001911.001930.00211700408294400
2017-04-131896.001917.001881.001916.00153400291392900
2017-04-121902.001922.001895.001914.00175800335278600
2017-04-111920.001938.001901.001915.00210800404283600
2017-04-101947.001967.001930.001942.00173300337371000
2017-04-072000.002015.001941.001951.00433100853211700
2017-04-062043.002046.001997.002007.00274600554168000
2017-04-052131.002166.002048.002086.005111001074280900
2017-04-042113.002190.002087.002130.007430001593165500
2017-04-032034.002117.002023.002103.005263001093353300
2017-03-312002.002040.001990.002009.00139700281971300
2017-03-302026.002038.001990.001996.0087900176782600
2017-03-292025.002030.002010.002028.0069100139726700
2017-03-282015.002040.002010.002036.00166900338765100
2017-03-272000.002014.001986.002003.00134500269087700
2017-03-241999.002019.001988.002007.00124900250074200
2017-03-231998.002017.001983.001995.00128200255093100
2017-03-221991.002017.001990.001998.0085700171071800
2017-03-212012.002041.002012.002027.0053700108939100
2017-03-172026.002030.002003.002024.0082300166007800
2017-03-162011.002033.002009.002030.0060800123165600
2017-03-152025.002035.002009.002023.00100300202696600
2017-03-142057.002057.002028.002034.0080300163658500
2017-03-132038.002073.002035.002049.00131800271144500
2017-03-102052.002055.002030.002035.00159000324661600
2017-03-092051.002060.002041.002053.00111000227825600
2017-03-082043.002043.002018.002038.00119600243032400
2017-03-072060.002068.002040.002058.00207500426061700
2017-03-062041.002071.002035.002069.00117400241793300
2017-03-032041.002068.002041.002052.00190600391278900
2017-03-022044.002056.002035.002050.00110900227093700
2017-03-012041.002041.001999.002037.00233000471888200
2017-02-282035.002062.002033.002041.00163400334865500
2017-02-272028.002031.002012.002023.00122000246698900
2017-02-242036.002047.002032.002037.00117000238644400
2017-02-232040.002042.002025.002033.00106900217240000
2017-02-222022.002045.002012.002037.00147000298636300
2017-02-212016.002031.002008.002022.00146100294946500
2017-02-202018.002033.002002.002026.00143700290540100
2017-02-172013.002025.001990.002018.00120000241589400
2017-02-162015.002045.002001.002024.00214400433263500
2017-02-151993.002024.001990.002018.00198200399312000
2017-02-141988.002020.001988.001994.00240200480225100
2017-02-131955.002019.001951.001972.00276000548625800
2017-02-101964.001997.001937.001938.00278100545547700
2017-02-091860.001999.001858.001962.008395001628803300
2017-02-081809.001856.001803.001832.00323800591688300
2017-02-071845.001847.001812.001822.00152100277650400
2017-02-061825.001847.001822.001847.00128300235861400
2017-02-031810.001833.001808.001814.00125500227806000
2017-02-021822.001833.001803.001808.00124400225453400
2017-02-011810.001824.001803.001819.00108300196540100
2017-01-311816.001836.001809.001817.00146600267048700
2017-01-301850.001850.001823.001838.00140600257888900
2017-01-271835.001863.001832.001855.00168200311421300
2017-01-261833.001845.001825.001832.00145000265786400
2017-01-251838.001842.001820.001833.00160300293365500
2017-01-241801.001811.001796.001810.00132900239822100
2017-01-231818.001819.001794.001810.00143000258497400
2017-01-201793.001829.001793.001822.00251800457115100
2017-01-191766.001790.001765.001787.00177500316271900
2017-01-181741.001766.001739.001762.00183200320776500
2017-01-171764.001764.001737.001741.00135700237202600
2017-01-161795.001795.001763.001774.00133700236957100
2017-01-131762.001795.001762.001786.00160400285934200
2017-01-121797.001797.001762.001773.00155000275252600
2017-01-111812.001812.001792.001795.00213500384442500
2017-01-101839.001840.001809.001823.00170900311978800
2017-01-061815.001837.001801.001829.00191600349565900
2017-01-051790.001821.001782.001821.00322900584153400
2017-01-041760.001789.001753.001771.00219600389235900
2016-12-301753.001771.001752.001764.00120800212998000
2016-12-291750.001763.001742.001753.00127900223753100
2016-12-281761.001773.001751.001754.00154900272274500
2016-12-271757.001785.001757.001774.00169300300305100
2016-12-261753.001774.001745.001757.00150700265220400
2016-12-221764.001774.001749.001758.00175100307719900
2016-12-211789.001799.001753.001757.00226900402436900
2016-12-201729.001776.001714.001769.00255400448905400
2016-12-191695.001738.001670.001731.00358400612829700
2016-12-161705.001716.001694.001702.00150600256409200
2016-12-151718.001723.001695.001705.00267300456208000
2016-12-141723.001726.001682.001710.00334300570508100
2016-12-131695.001722.001684.001720.00311900532043600
2016-12-121678.001697.001671.001696.00268100451882100
2016-12-091644.001664.001641.001663.00199800330910000
2016-12-081628.001653.001628.001650.00311500512202500
2016-12-071573.001613.001573.001613.00336900539568000
2016-12-061574.001585.001570.001580.00307300485191000
2016-12-051588.001590.001563.001583.00237900374713600
2016-12-021625.001625.001583.001586.00422500673298800
2016-12-011641.001650.001623.001628.00285100466319900
2016-11-301625.001653.001624.001640.00301000493568500
2016-11-291621.001628.001613.001620.00152600246956500
2016-11-281625.001632.001612.001621.00169600274694700
2016-11-251628.001632.001615.001628.00215300349823400
2016-11-241634.001635.001614.001617.00195900317306800
2016-11-221627.001635.001602.001630.00279900453719100
2016-11-211604.001620.001597.001616.00189100304751300
2016-11-181592.001600.001587.001594.00214500341975600
2016-11-171575.001587.001568.001582.00173200273661100
2016-11-161561.001581.001555.001580.00214000336408300
2016-11-151580.001592.001549.001558.00273400426004400
2016-11-141563.001580.001547.001573.00269400422443200
2016-11-111601.001609.001555.001569.00427900674184500
2016-11-101600.001619.001590.001595.00564900904482600
2016-11-091612.001614.001514.001580.00621200973107300
2016-11-081631.001658.001579.001587.006505001048716300
2016-11-071642.001660.001626.001628.008612001410100800
2016-11-041810.001824.001800.001824.00239500433465200
2016-11-021840.001840.001811.001817.00248000451910000
2016-11-011850.001859.001837.001845.00140700259796100
2016-10-311845.001862.001841.001856.00147900274428000
2016-10-281860.001865.001836.001850.00465400860283500
2016-10-271861.001878.001861.001865.00212100396008500
2016-10-261859.001872.001859.001868.00119200222516500
2016-10-251860.001868.001856.001864.00148200275888200
2016-10-241870.001876.001856.001869.00127300237568000
2016-10-211885.001891.001867.001870.00137500258001800
2016-10-201881.001894.001853.001883.00329100618668900
2016-10-191876.001876.001863.001874.00167300312973900
2016-10-181865.001878.001862.001877.00193200361472600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog