[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 
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
2016-10-171851.001872.001851.001863.00126600235566300
2016-10-141855.001867.001841.001853.00183800340201800
2016-10-131850.001870.001841.001847.00151000279742200
2016-10-121842.001860.001834.001850.00169400312789800
2016-10-111862.001866.001847.001849.00183000339227300
2016-10-071864.001872.001857.001868.00168400314008600
2016-10-061898.001898.001863.001863.00222800418007000
2016-10-051902.001908.001871.001885.00163200307655800
2016-10-041899.001900.001880.001889.00107800203537600
2016-10-031902.001908.001885.001892.00129200244628000
2016-09-301890.001899.001868.001893.00190700360079800
2016-09-291908.001932.001893.001926.00220000421334600
2016-09-281894.001909.001877.001890.00135100255616400
2016-09-271892.001894.001836.001882.00366600682202400
2016-09-261955.001962.001903.001909.00191900369467300
2016-09-231889.001938.001887.001937.00195900375423100
2016-09-211862.001894.001861.001889.00157600296077800
2016-09-201871.001890.001861.001876.00102200192021000
2016-09-161885.001891.001873.001876.00145600273450200
2016-09-151901.001919.001876.001879.00318000600189400
2016-09-141907.001907.001874.001888.00254000479293100
2016-09-131918.001923.001904.001918.00107800206454500
2016-09-121901.001915.001890.001905.00129800246847500
2016-09-091924.001932.001903.001923.00211000405391500
2016-09-081935.001942.001922.001936.00136500263696100
2016-09-071927.001948.001920.001945.00192400372558800
2016-09-061900.001944.001899.001940.00179100346059800
2016-09-051898.001898.001872.001894.00121800230002500
2016-09-021908.001913.001866.001881.00149700282123700
2016-09-011911.001917.001898.001908.00132700253144700
2016-08-311891.001910.001878.001907.00195300370220500
2016-08-301870.001871.001832.001851.00329700609096000
2016-08-291900.001910.001883.001889.00152600288424300
2016-08-261882.001896.001860.001879.00276100518830200
2016-08-251908.001915.001884.001895.00129100244609300
2016-08-241928.001930.001882.001895.00151400287349800
2016-08-231910.001937.001901.001921.00210000402921400
2016-08-221871.001915.001871.001910.00111000210878700
2016-08-191907.001915.001860.001865.00266000499678300
2016-08-181993.001993.001899.001901.00477000917866200
2016-08-172038.002046.002005.002017.00195700394439100
2016-08-162073.002087.002042.002054.00114400235690600
2016-08-152081.002094.002058.002065.00199900415008400
2016-08-122121.002127.002064.002116.00190200399567700
2016-08-102157.002197.002109.002116.00136600291989300
2016-08-092080.002255.002080.002187.00354500774062100
2016-08-082028.002106.001985.002106.006003001231321000
2016-08-052132.002259.001990.002025.005143001058121400
2016-08-042162.002174.002126.002160.00203400437472900
2016-08-032129.002182.002118.002172.00155100334699300
2016-08-022162.002186.002150.002155.0053500115722200
2016-08-012124.002184.002124.002171.0078400169282000
2016-07-292138.002180.002123.002174.00102700220606300
2016-07-282180.002193.002147.002159.0068200147601000
2016-07-272201.002212.002169.002180.0095100207582700
2016-07-262195.002201.002177.002191.0077100168863800
2016-07-252270.002270.002208.002212.00114500255978600
2016-07-222240.002271.002226.002252.00187100421098600
2016-07-212236.002271.002228.002262.00219900496677500
2016-07-202209.002228.002182.002227.0090300199523700
2016-07-192200.002215.002173.002210.00149200328049400
2016-07-152201.002224.002171.002187.00165100361931800
2016-07-142200.002252.002199.002212.00178700395916700
2016-07-132175.002193.002155.002175.00151400329253600
2016-07-122145.002174.002129.002133.00162000347425700
2016-07-112099.002132.002095.002105.00147300311146000
2016-07-082105.002128.002054.002054.00137400285360500
2016-07-072125.002125.002065.002105.00183300385474500
2016-07-062142.002174.002109.002140.007019001500218400
2016-07-052190.002194.002088.002128.006312001352471100
2016-07-042110.002110.002084.002090.00124700260983600
2016-07-012100.002123.002093.002119.00231800489694800
2016-06-302100.002103.002074.002091.00152000318071300
2016-06-292022.002067.002015.002062.00146300299327100
2016-06-281957.002010.001950.002001.00146000290317500
2016-06-271971.002016.001971.001997.00153200305731600
2016-06-242108.002108.001901.001969.00310400616934700
2016-06-232044.002062.002022.002048.00142700291388200
2016-06-222047.002071.002034.002055.00153400314883800
2016-06-212050.002059.002022.002053.00153600314198700
2016-06-202061.002088.002048.002065.00173400358607900
2016-06-172037.002050.002003.002020.00268900543119800
2016-06-162110.002118.002025.002031.00213900440942400
2016-06-152080.002121.002080.002106.00103900218638200
2016-06-142111.002123.002050.002078.00168800351902500
2016-06-132202.002202.002110.002114.00179800384830700
2016-06-102253.002256.002190.002203.00209200463997300
2016-06-092244.002288.002244.002264.00236300535160000
2016-06-082271.002294.002210.002242.00170800382165400
2016-06-072305.002306.002250.002271.00109000247423700
2016-06-062273.002324.002256.002310.0084400194190200
2016-06-032319.002336.002280.002299.00147500339922300
2016-06-022388.002395.002323.002333.00105900248989600
2016-06-012391.002449.002389.002415.00204300495680000
2016-05-312349.002396.002332.002392.0084000199311000
2016-05-302349.002380.002343.002350.0092700218227700
2016-05-272340.002364.002332.002350.0075900178514600
2016-05-262383.002383.002321.002325.00105200245870200
2016-05-252407.002415.002333.002355.00113600267728900
2016-05-242396.002415.002382.002387.0081200194507400
2016-05-232379.002409.002359.002404.0078700188369900
2016-05-202371.002406.002366.002380.00112300268044500
2016-05-192375.002390.002341.002382.0084400200538800
2016-05-182390.002395.002360.002367.00159600379299400
2016-05-172405.002426.002326.002387.00206700490889300
2016-05-162340.002464.002319.002434.00341500823938900
2016-05-132269.002315.002233.002271.00189300429460200
2016-05-122301.002309.002270.002283.0088000201065700
2016-05-112272.002309.002265.002294.00129300296246400
2016-05-102258.002284.002239.002254.00170900386043600
2016-05-092197.002231.002181.002221.00114500253711700
2016-05-062220.002220.002145.002185.00109100237604100
2016-05-022145.002165.002107.002120.00147800314039800
2016-04-282234.002236.002163.002166.00119600261947000
2016-04-272203.002236.002180.002189.00168400370093500
2016-04-262234.002270.002215.002253.0098400220981000
2016-04-252257.002258.002209.002216.00110300246275200
2016-04-222265.002292.002231.002253.00121000272646100
2016-04-212285.002300.002275.002299.00122100280008400
2016-04-202308.002322.002224.002257.00181900410751300
2016-04-192265.002302.002257.002282.00123600281903500
2016-04-182152.002221.002152.002215.0098800217645500
2016-04-152198.002241.002193.002235.00106600236876800
2016-04-142245.002260.002213.002229.00113000251715600
2016-04-132207.002235.002193.002207.00131800291213800
2016-04-122239.002239.002182.002196.00170400376779100
2016-04-112168.002267.002168.002258.00141200314482500
2016-04-082081.002172.002081.002144.0087000185457200
2016-04-072120.002156.002091.002105.00153700324582900
2016-04-062100.002132.002096.002120.0062600132360700
2016-04-052174.002190.002123.002126.0066300142210500
2016-04-042245.002245.002150.002180.00156300342189500
2016-04-012300.002300.002170.002179.00166300367050300
2016-03-312407.002409.002309.002313.00115800271599100
2016-03-302399.002438.002397.002400.0088400213414200
2016-03-292306.002383.002302.002381.00107100252429500
2016-03-282300.002332.002279.002328.00100400231489800
2016-03-252317.002321.002262.002277.00132600303460200
2016-03-242347.002375.002337.002343.0061400144230300
2016-03-232382.002412.002348.002353.0060400142789800
2016-03-222375.002415.002353.002401.0080100191511100
2016-03-182308.002367.002290.002367.0068200159586100
2016-03-172381.002390.002316.002336.0085500201131100
2016-03-162334.002378.002311.002370.0067600159676300
2016-03-152361.002396.002346.002353.0074400175994600
2016-03-142369.002380.002334.002361.0060300142302800
2016-03-112314.002339.002305.002326.0082500191320600
2016-03-102329.002358.002307.002351.0080500188547800
2016-03-092312.002359.002273.002285.0085800197358100
2016-03-082356.002357.002261.002309.00145200334410100
2016-03-072408.002408.002346.002383.0087000207220900
2016-03-042330.002414.002321.002376.00137900327305200
2016-03-032318.002389.002307.002366.0097500229675700
2016-03-022350.002389.002324.002368.00173900409892200
2016-03-012266.002330.002243.002319.00196300450087100
2016-02-292240.002331.002199.002299.00258900593428800
2016-02-262160.002206.002153.002194.00277800608082700
2016-02-252088.002157.002088.002151.00245600524746000
2016-02-242065.002124.002047.002069.00142100295259000
2016-02-232172.002183.002085.002087.00101900215453500
2016-02-222101.002184.002094.002168.00141300303607300
2016-02-192100.002115.002061.002102.00100600210452200
2016-02-182142.002164.002125.002140.0079900171520700
2016-02-172124.002164.002049.002083.00128900270561100
2016-02-162076.002192.002074.002145.00177700383023600
2016-02-152100.002127.002032.002119.00176900370064700
2016-02-122057.002086.002007.002019.00260700532651100
2016-02-102186.002272.002062.002107.00445900958781200
2016-02-092108.002157.002029.002086.00293100613600100
2016-02-082143.002225.002137.002208.0085300187125500
2016-02-052195.002211.002151.002180.00121000263686100
2016-02-042215.002248.002172.002196.00170800377655600
2016-02-032205.002249.002204.002223.00109400243034000
2016-02-022288.002319.002266.002288.0093900215459500
2016-02-012288.002318.002265.002293.00124800286572200
2016-01-292181.002259.002151.002258.00175100386296000
2016-01-282137.002182.002133.002165.0049300106509000
2016-01-272164.002186.002140.002152.0074900161658600
2016-01-262130.002189.002110.002122.0070300149986000
2016-01-252139.002157.002096.002144.00157700335865400
2016-01-222111.002117.002045.002113.00170900357820200
2016-01-212085.002103.001995.001999.00240000491893000
2016-01-202188.002192.002083.002086.00154300328245600
2016-01-192225.002225.002165.002187.00148100323931600
2016-01-182240.002271.002218.002241.0097000217507100
2016-01-152309.002323.002269.002302.00298100685898100
2016-01-142292.002310.002258.002307.00147700337710200
2016-01-132334.002371.002305.002367.00132700311335800
2016-01-122405.002407.002285.002290.00246600577570400
2016-01-082392.002435.002370.002396.00317800762246600
2016-01-072403.002434.002363.002374.00216500517013400
2016-01-062488.002489.002395.002403.00192800468670100
2016-01-052401.002489.002400.002460.00263000645344400
2016-01-042408.002448.002380.002392.00136100327478600
2015-12-302376.002415.002367.002412.00102700246084600
2015-12-292398.002417.002378.002391.00136100325918200
2015-12-282328.002393.002313.002380.00120400284450100
2015-12-252369.002389.002294.002340.00156700366968700
2015-12-242400.002408.002346.002348.00122800291585600
2015-12-222400.002401.002360.002373.00187600445474500
2015-12-212396.002421.002364.002400.00131300313657300
2015-12-182418.002455.002370.002374.00235300565777300
2015-12-172495.002503.002425.002431.00173500425941400
2015-12-162500.002502.002444.002473.00176300437106500
2015-12-152467.002508.002430.002466.00263400654495000
2015-12-142416.002449.002400.002418.00179400433420500
2015-12-112450.002501.002447.002466.00218500540199500
2015-12-102397.002492.002370.002448.00197800486412100
2015-12-092465.002498.002415.002435.00213100520027800
2015-12-082467.002507.002445.002475.00225400558277100
2015-12-072468.002488.002447.002480.00238100589157100
2015-12-042370.002463.002350.002427.00319800774536200
2015-12-032383.002384.002353.002377.00112900268130200

   ※ 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