アイ・ピー・エス(4335)の株価時系列情報
アイ・ピー・エス(4335)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 92,000 | 93,000 | 89,700 | 91,500 | 21 |
| 2003/12/29 | 95,000 | 95,000 | 90,000 | 93,000 | 65 |
| 2003/12/26 | 88,600 | 95,000 | 88,600 | 94,000 | 84 |
| 2003/12/25 | 75,000 | 85,500 | 75,000 | 85,500 | 51 |
| 2003/12/24 | 74,000 | 76,000 | 72,000 | 75,500 | 81 |
| 2003/12/22 | 81,000 | 81,000 | 75,000 | 78,900 | 72 |
| 2003/12/19 | 89,000 | 89,100 | 81,100 | 81,100 | 34 |
| 2003/12/18 | 91,000 | 91,000 | 89,000 | 90,000 | 12 |
| 2003/12/17 | 94,800 | 94,800 | 89,000 | 91,500 | 20 |
| 2003/12/16 | 94,000 | 94,000 | 91,000 | 91,800 | 20 |
| 2003/12/15 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2003/12/12 | 89,000 | 93,000 | 89,000 | 90,000 | 46 |
| 2003/12/11 | 95,000 | 95,000 | 89,000 | 90,000 | 53 |
| 2003/12/10 | 96,000 | 96,000 | 93,000 | 95,000 | 32 |
| 2003/12/09 | 100,000 | 100,000 | 93,500 | 99,000 | 33 |
| 2003/12/08 | 102,000 | 102,000 | 97,000 | 99,000 | 18 |
| 2003/12/05 | 103,000 | 107,000 | 100,000 | 102,000 | 24 |
| 2003/12/04 | 107,000 | 108,000 | 102,000 | 107,000 | 29 |
| 2003/12/03 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2003/12/02 | 110,000 | 115,000 | 101,000 | 101,000 | 74 |
| 2003/12/01 | 102,000 | 108,000 | 97,000 | 108,000 | 29 |
| 2003/11/28 | 106,000 | 106,000 | 104,000 | 105,000 | 14 |
| 2003/11/27 | 106,000 | 110,000 | 106,000 | 106,000 | 31 |
| 2003/11/26 | 111,000 | 112,000 | 108,000 | 109,000 | 45 |
| 2003/11/25 | 123,000 | 123,000 | 111,000 | 113,000 | 91 |
| 2003/11/21 | 97,000 | 107,000 | 97,000 | 107,000 | 47 |
| 2003/11/20 | 95,000 | 97,000 | 93,500 | 97,000 | 31 |
| 2003/11/19 | 93,000 | 94,000 | 90,000 | 91,000 | 98 |
| 2003/11/18 | 91,000 | 95,000 | 91,000 | 94,000 | 87 |
| 2003/11/17 | 110,000 | 110,000 | 100,000 | 102,000 | 108 |
| 2003/11/14 | 116,000 | 117,000 | 113,000 | 115,000 | 23 |
| 2003/11/13 | 120,000 | 129,000 | 119,000 | 120,000 | 60 |
| 2003/11/12 | 112,000 | 125,000 | 112,000 | 117,000 | 30 |
| 2003/11/11 | 120,000 | 122,000 | 112,000 | 112,000 | 87 |
| 2003/11/10 | 131,000 | 132,000 | 120,000 | 121,000 | 79 |
| 2003/11/07 | 128,000 | 131,000 | 127,000 | 129,000 | 19 |
| 2003/11/06 | 129,000 | 132,000 | 128,000 | 128,000 | 32 |
| 2003/11/05 | 135,000 | 137,000 | 127,000 | 128,000 | 71 |
| 2003/11/04 | 151,000 | 151,000 | 133,000 | 133,000 | 165 |
| 2003/10/31 | 132,000 | 147,000 | 132,000 | 147,000 | 303 |
| 2003/10/30 | 130,000 | 131,000 | 124,000 | 131,000 | 112 |
| 2003/10/29 | 130,000 | 134,000 | 127,000 | 129,000 | 74 |
| 2003/10/28 | 137,000 | 142,000 | 127,000 | 127,000 | 118 |
| 2003/10/27 | 130,000 | 136,000 | 130,000 | 136,000 | 56 |
| 2003/10/24 | 116,000 | 134,000 | 116,000 | 128,000 | 129 |
| 2003/10/23 | 135,000 | 135,000 | 120,000 | 120,000 | 287 |
| 2003/10/22 | 138,000 | 142,000 | 126,000 | 140,000 | 317 |
| 2003/10/21 | 164,000 | 164,000 | 146,000 | 146,000 | 148 |
| 2003/10/20 | 172,000 | 172,000 | 162,000 | 166,000 | 180 |
| 2003/10/17 | 180,000 | 182,000 | 170,000 | 176,000 | 461 |
| 2003/10/16 | 181,000 | 182,000 | 175,000 | 178,000 | 580 |
| 2003/10/15 | 171,000 | 180,000 | 165,000 | 175,000 | 867 |
| 2003/10/14 | 155,000 | 165,000 | 155,000 | 165,000 | 819 |
| 2003/10/10 | 144,000 | 152,000 | 141,000 | 145,000 | 349 |
| 2003/10/09 | 151,000 | 152,000 | 131,000 | 145,000 | 401 |
| 2003/10/08 | 126,000 | 147,000 | 126,000 | 145,000 | 877 |
| 2003/10/07 | 132,000 | 132,000 | 125,000 | 127,000 | 93 |
| 2003/10/06 | 128,000 | 133,000 | 127,000 | 130,000 | 87 |
| 2003/10/03 | 129,000 | 133,000 | 126,000 | 131,000 | 81 |
| 2003/10/02 | 133,000 | 135,000 | 127,000 | 129,000 | 85 |
| 2003/10/01 | 134,000 | 140,000 | 129,000 | 131,000 | 115 |
| 2003/09/30 | 150,000 | 159,000 | 126,000 | 137,000 | 464 |
| 2003/09/29 | 133,000 | 144,000 | 133,000 | 144,000 | 682 |
| 2003/09/26 | 103,000 | 124,000 | 100,000 | 124,000 | 211 |
| 2003/09/25 | 112,000 | 112,000 | 104,000 | 104,000 | 97 |
| 2003/09/24 | 115,000 | 115,000 | 112,000 | 113,000 | 38 |
| 2003/09/22 | 125,000 | 126,000 | 114,000 | 117,000 | 126 |
| 2003/09/19 | 120,000 | 126,000 | 113,000 | 121,000 | 375 |
| 2003/09/18 | 127,000 | 127,000 | 118,000 | 124,000 | 146 |
| 2003/09/17 | 132,000 | 132,000 | 127,000 | 128,000 | 93 |
| 2003/09/16 | 135,000 | 135,000 | 132,000 | 132,000 | 74 |
| 2003/09/12 | 136,000 | 137,000 | 134,000 | 136,000 | 44 |
| 2003/09/11 | 138,000 | 143,000 | 134,000 | 136,000 | 141 |
| 2003/09/10 | 135,000 | 143,000 | 135,000 | 139,000 | 165 |
| 2003/09/09 | 135,000 | 137,000 | 134,000 | 137,000 | 71 |
| 2003/09/08 | 138,000 | 138,000 | 134,000 | 135,000 | 23 |
| 2003/09/05 | 132,000 | 142,000 | 130,000 | 136,000 | 127 |
| 2003/09/04 | 134,000 | 134,000 | 130,000 | 132,000 | 192 |
| 2003/09/03 | 140,000 | 142,000 | 136,000 | 136,000 | 81 |
| 2003/09/02 | 138,000 | 142,000 | 134,000 | 140,000 | 270 |
| 2003/09/01 | 140,000 | 142,000 | 137,000 | 140,000 | 157 |
| 2003/08/29 | 149,000 | 149,000 | 135,000 | 142,000 | 203 |
| 2003/08/28 | 166,000 | 166,000 | 143,000 | 145,000 | 988 |
| 2003/08/27 | 134,000 | 152,000 | 131,000 | 152,000 | 560 |
| 2003/08/26 | 140,000 | 140,000 | 131,000 | 132,000 | 353 |
| 2003/08/25 | 141,000 | 147,000 | 134,000 | 139,000 | 423 |
| 2003/08/22 | 150,000 | 157,000 | 140,000 | 143,000 | 891 |
| 2003/08/21 | 161,000 | 165,000 | 151,000 | 151,000 | 914 |
| 2003/08/20 | 226,000 | 226,000 | 166,000 | 171,000 | 2,669 |
| 2003/08/19 | 186,000 | 186,000 | 186,000 | 186,000 | 181 |
| 2003/08/18 | 130,000 | 146,000 | 130,000 | 146,000 | 910 |
| 2003/08/15 | 106,000 | 106,000 | 106,000 | 106,000 | 207 |
| 2003/08/14 | 86,000 | 86,000 | 86,000 | 86,000 | 75 |
| 2003/08/13 | 68,000 | 76,000 | 68,000 | 76,000 | 262 |
| 2003/08/12 | 59,000 | 66,000 | 59,000 | 66,000 | 136 |
| 2003/08/11 | 50,000 | 56,000 | 50,000 | 56,000 | 38 |
| 2003/08/08 | 50,000 | 50,000 | 50,000 | 50,000 | 12 |
| 2003/08/07 | 52,500 | 52,500 | 50,500 | 50,500 | 20 |
| 2003/08/06 | 53,000 | 53,000 | 52,000 | 52,000 | 10 |
| 2003/08/05 | 52,500 | 53,000 | 52,500 | 53,000 | 5 |
| 2003/08/04 | 53,500 | 53,500 | 50,000 | 51,000 | 24 |
| 2003/08/01 | 53,500 | 53,500 | 53,500 | 53,500 | 10 |
| 2003/07/31 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2003/07/30 | 51,600 | 52,800 | 51,600 | 52,800 | 11 |
| 2003/07/29 | 52,000 | 52,000 | 51,700 | 51,700 | 7 |
| 2003/07/28 | 56,100 | 56,100 | 54,000 | 54,500 | 18 |
| 2003/07/25 | 54,100 | 58,500 | 54,100 | 55,000 | 13 |
| 2003/07/24 | 59,000 | 59,000 | 53,000 | 53,000 | 18 |
| 2003/07/23 | 60,300 | 61,200 | 59,000 | 60,000 | 25 |
| 2003/07/22 | 50,500 | 60,300 | 50,500 | 60,300 | 69 |
| 2003/07/18 | 50,000 | 50,300 | 50,000 | 50,300 | 11 |
| 2003/07/17 | 55,500 | 55,500 | 55,000 | 55,000 | 16 |
| 2003/07/16 | 58,000 | 58,000 | 57,000 | 57,000 | 3 |
| 2003/07/15 | 60,000 | 60,000 | 58,000 | 59,000 | 20 |
| 2003/07/14 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2003/07/11 | 61,000 | 61,000 | 59,500 | 59,500 | 20 |
| 2003/07/10 | 62,000 | 62,000 | 61,000 | 61,000 | 30 |
| 2003/07/09 | 61,000 | 63,000 | 61,000 | 62,400 | 16 |
| 2003/07/08 | 61,000 | 63,000 | 61,000 | 62,000 | 30 |
| 2003/07/07 | 60,600 | 61,000 | 60,000 | 61,000 | 31 |
| 2003/07/04 | 60,000 | 61,000 | 60,000 | 61,000 | 23 |
| 2003/07/03 | 61,000 | 61,600 | 60,700 | 60,700 | 11 |
| 2003/07/02 | 60,500 | 61,600 | 60,500 | 60,700 | 19 |
| 2003/07/01 | 65,000 | 65,000 | 61,600 | 61,600 | 7 |
| 2003/06/30 | 65,000 | 65,000 | 64,500 | 64,500 | 11 |
| 2003/06/27 | 65,000 | 66,000 | 65,000 | 65,000 | 17 |
| 2003/06/26 | 63,500 | 64,800 | 62,400 | 64,800 | 14 |
| 2003/06/25 | 67,700 | 67,700 | 65,000 | 65,000 | 20 |
| 2003/06/24 | 74,100 | 74,100 | 65,000 | 68,000 | 83 |
| 2003/06/23 | 72,100 | 79,100 | 71,000 | 74,100 | 178 |
| 2003/06/20 | 59,200 | 69,100 | 59,200 | 69,100 | 109 |
| 2003/06/19 | 63,000 | 63,000 | 58,100 | 59,100 | 72 |
| 2003/06/18 | 67,000 | 67,000 | 62,500 | 62,500 | 52 |
| 2003/06/17 | 70,000 | 71,100 | 68,000 | 68,000 | 36 |
| 2003/06/16 | 73,000 | 73,000 | 68,000 | 69,500 | 36 |
| 2003/06/13 | 70,000 | 71,100 | 69,900 | 71,100 | 39 |
| 2003/06/12 | 72,000 | 74,700 | 68,100 | 68,100 | 62 |
| 2003/06/11 | 75,000 | 75,000 | 72,100 | 72,800 | 25 |
| 2003/06/10 | 74,000 | 74,500 | 72,100 | 73,000 | 23 |
| 2003/06/09 | 74,000 | 75,000 | 73,000 | 73,000 | 35 |
| 2003/06/06 | 77,000 | 77,000 | 73,000 | 74,000 | 41 |
| 2003/06/05 | 78,000 | 80,000 | 75,000 | 76,000 | 49 |
| 2003/06/04 | 91,500 | 91,500 | 78,000 | 79,900 | 217 |
| 2003/06/03 | 78,500 | 83,500 | 78,000 | 83,500 | 61 |
| 2003/06/02 | 76,100 | 82,000 | 72,100 | 73,500 | 179 |
| 2003/05/30 | 104,000 | 104,000 | 82,000 | 82,000 | 567 |
| 2003/05/29 | 102,000 | 102,000 | 102,000 | 102,000 | 70 |
| 2003/05/28 | 92,000 | 92,000 | 92,000 | 92,000 | 59 |
| 2003/05/27 | 82,000 | 82,000 | 82,000 | 82,000 | 97 |
| 2003/05/26 | 72,000 | 72,000 | 72,000 | 72,000 | 140 |
| 2003/05/23 | 62,000 | 62,000 | 61,000 | 62,000 | 130 |
| 2003/05/22 | 49,100 | 52,000 | 49,000 | 52,000 | 113 |
| 2003/05/21 | 45,000 | 47,000 | 45,000 | 47,000 | 16 |
| 2003/05/20 | 43,000 | 45,500 | 43,000 | 45,300 | 33 |
| 2003/05/19 | 42,000 | 42,000 | 42,000 | 42,000 | 8 |
| 2003/05/16 | 42,000 | 43,000 | 42,000 | 43,000 | 25 |
| 2003/05/15 | 43,000 | 43,000 | 43,000 | 43,000 | 8 |
| 2003/05/14 | 43,500 | 44,000 | 43,000 | 43,000 | 13 |
| 2003/05/13 | 42,500 | 43,000 | 42,500 | 43,000 | 5 |
| 2003/05/12 | 43,000 | 43,000 | 42,000 | 42,000 | 7 |
| 2003/05/09 | 40,000 | 41,500 | 40,000 | 41,500 | 23 |
| 2003/05/08 | 40,000 | 41,000 | 40,000 | 41,000 | 22 |
| 2003/05/07 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2003/05/06 | 42,000 | 42,000 | 41,000 | 41,000 | 7 |
| 2003/05/02 | 42,000 | 42,000 | 42,000 | 42,000 | 5 |
| 2003/05/01 | 40,500 | 42,000 | 40,500 | 42,000 | 8 |
| 2003/04/28 | 40,500 | 42,500 | 40,500 | 40,500 | 13 |
| 2003/04/25 | 41,700 | 41,700 | 41,000 | 41,000 | 5 |
| 2003/04/23 | 43,000 | 43,000 | 42,500 | 42,500 | 5 |
| 2003/04/22 | 44,000 | 44,500 | 44,000 | 44,000 | 28 |
| 2003/04/21 | 44,100 | 45,000 | 43,100 | 45,000 | 7 |
| 2003/04/18 | 46,800 | 46,800 | 45,300 | 45,300 | 3 |
| 2003/04/17 | 46,000 | 47,000 | 46,000 | 47,000 | 2 |
| 2003/04/16 | 45,800 | 46,000 | 45,800 | 46,000 | 15 |
| 2003/04/15 | 39,000 | 43,500 | 39,000 | 43,500 | 23 |
| 2003/04/14 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2003/04/11 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2003/04/10 | 42,000 | 42,000 | 40,000 | 41,000 | 46 |
| 2003/04/09 | 41,700 | 45,000 | 41,700 | 45,000 | 8 |
| 2003/04/03 | 46,800 | 46,800 | 44,500 | 46,000 | 24 |
| 2003/03/28 | 47,000 | 47,000 | 47,000 | 47,000 | 4 |
| 2003/03/27 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2003/03/26 | 46,800 | 46,800 | 46,800 | 46,800 | 1 |
| 2003/03/25 | 46,000 | 46,000 | 46,000 | 46,000 | 6 |
| 2003/03/24 | 42,500 | 46,000 | 42,500 | 46,000 | 35 |
| 2003/03/20 | 42,500 | 42,500 | 42,500 | 42,500 | 9 |
| 2003/03/19 | 42,500 | 42,500 | 42,500 | 42,500 | 6 |
| 2003/03/18 | 41,500 | 42,500 | 41,500 | 42,500 | 3 |
| 2003/03/17 | 41,000 | 41,000 | 40,000 | 40,000 | 8 |
| 2003/03/14 | 47,000 | 47,000 | 41,000 | 41,000 | 9 |
| 2003/03/13 | 42,600 | 45,000 | 42,600 | 45,000 | 12 |
| 2003/03/12 | 42,600 | 42,600 | 42,600 | 42,600 | 20 |
| 2003/03/10 | 39,500 | 39,500 | 38,000 | 38,000 | 13 |
| 2003/03/07 | 43,000 | 43,000 | 42,000 | 42,000 | 4 |
| 2003/03/06 | 45,100 | 45,100 | 43,000 | 43,000 | 17 |
| 2003/03/05 | 45,000 | 45,000 | 45,000 | 45,000 | 7 |
| 2003/03/04 | 47,500 | 48,000 | 47,200 | 48,000 | 11 |
| 2003/03/03 | 48,000 | 48,000 | 48,000 | 48,000 | 5 |
| 2003/02/27 | 51,000 | 51,000 | 48,500 | 51,000 | 18 |
| 2003/02/26 | 51,000 | 52,000 | 51,000 | 52,000 | 11 |
| 2003/02/25 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2003/02/21 | 51,900 | 52,000 | 51,900 | 52,000 | 15 |
| 2003/02/20 | 50,800 | 50,800 | 50,200 | 50,200 | 8 |
| 2003/02/19 | 50,100 | 50,200 | 50,000 | 50,200 | 19 |
| 2003/02/18 | 50,500 | 50,500 | 50,100 | 50,100 | 12 |
| 2003/02/17 | 52,000 | 52,000 | 50,200 | 50,200 | 6 |
| 2003/02/14 | 52,000 | 52,000 | 51,000 | 52,000 | 15 |
| 2003/02/10 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2003/02/07 | 55,000 | 55,000 | 50,600 | 52,500 | 12 |
| 2003/02/06 | 50,500 | 53,000 | 50,500 | 52,800 | 39 |
| 2003/02/05 | 50,900 | 51,000 | 50,100 | 50,100 | 34 |
| 2003/02/04 | 50,100 | 52,000 | 50,100 | 52,000 | 19 |
| 2003/02/03 | 52,000 | 52,500 | 52,000 | 52,500 | 8 |
| 2003/01/31 | 52,000 | 52,000 | 51,500 | 51,500 | 5 |
| 2003/01/30 | 52,000 | 52,000 | 52,000 | 52,000 | 9 |
| 2003/01/29 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2003/01/28 | 52,500 | 52,500 | 51,500 | 52,000 | 14 |
| 2003/01/27 | 54,000 | 54,000 | 53,000 | 53,000 | 24 |
| 2003/01/24 | 54,000 | 55,000 | 53,000 | 54,000 | 22 |
| 2003/01/23 | 52,500 | 54,000 | 51,500 | 54,000 | 19 |
| 2003/01/22 | 53,100 | 53,500 | 51,000 | 53,500 | 29 |
| 2003/01/21 | 56,000 | 56,000 | 52,000 | 53,500 | 10 |
| 2003/01/20 | 54,000 | 56,000 | 54,000 | 56,000 | 14 |
| 2003/01/17 | 57,000 | 57,000 | 54,000 | 54,000 | 9 |
| 2003/01/16 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2003/01/15 | 54,500 | 54,500 | 53,100 | 54,500 | 5 |
| 2003/01/14 | 56,000 | 56,000 | 51,000 | 54,100 | 13 |
| 2003/01/10 | 52,200 | 53,000 | 52,200 | 53,000 | 2 |
| 2003/01/08 | 53,100 | 53,600 | 52,500 | 52,700 | 19 |
| 2003/01/07 | 55,000 | 56,000 | 55,000 | 56,000 | 5 |
| 2003/01/06 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |