アイ・エス・ビー(9702)の株価時系列情報
アイ・エス・ビー(9702)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 |
---|---|---|---|---|---|
2008/12/30 | 486 | 489 | 486 | 487 | 1,500 |
2008/12/29 | 487 | 492 | 487 | 488 | 2,600 |
2008/12/26 | 491 | 500 | 491 | 492 | 5,600 |
2008/12/25 | 500 | 520 | 480 | 500 | 12,700 |
2008/12/24 | 548 | 548 | 539 | 540 | 13,000 |
2008/12/22 | 562 | 563 | 537 | 550 | 4,900 |
2008/12/19 | 570 | 579 | 560 | 569 | 7,500 |
2008/12/18 | 560 | 563 | 560 | 560 | 4,700 |
2008/12/17 | 555 | 559 | 554 | 555 | 5,100 |
2008/12/16 | 550 | 554 | 548 | 554 | 2,800 |
2008/12/15 | 542 | 558 | 542 | 558 | 2,400 |
2008/12/12 | 540 | 549 | 540 | 549 | 4,100 |
2008/12/11 | 540 | 544 | 540 | 544 | 1,900 |
2008/12/10 | 538 | 546 | 530 | 540 | 5,200 |
2008/12/09 | 560 | 560 | 517 | 558 | 16,800 |
2008/12/08 | 515 | 569 | 508 | 569 | 7,200 |
2008/12/05 | 498 | 505 | 497 | 505 | 6,000 |
2008/12/04 | 493 | 497 | 492 | 497 | 3,400 |
2008/12/03 | 491 | 498 | 491 | 492 | 1,700 |
2008/12/02 | 496 | 496 | 466 | 482 | 4,200 |
2008/12/01 | 491 | 498 | 490 | 498 | 4,200 |
2008/11/28 | 473 | 490 | 473 | 490 | 3,600 |
2008/11/27 | 470 | 487 | 470 | 471 | 2,000 |
2008/11/26 | 463 | 470 | 461 | 470 | 2,200 |
2008/11/25 | 462 | 462 | 456 | 458 | 600 |
2008/11/21 | 440 | 448 | 435 | 448 | 5,100 |
2008/11/20 | 470 | 470 | 458 | 458 | 2,100 |
2008/11/19 | 470 | 472 | 470 | 470 | 1,100 |
2008/11/18 | 465 | 469 | 465 | 469 | 1,200 |
2008/11/17 | 450 | 450 | 448 | 450 | 2,700 |
2008/11/14 | 446 | 446 | 446 | 446 | 200 |
2008/11/13 | 460 | 460 | 450 | 450 | 600 |
2008/11/12 | 460 | 461 | 460 | 460 | 300 |
2008/11/11 | 450 | 455 | 450 | 455 | 500 |
2008/11/10 | 457 | 475 | 455 | 455 | 2,600 |
2008/11/07 | 456 | 456 | 456 | 456 | 600 |
2008/11/06 | 472 | 477 | 470 | 477 | 400 |
2008/11/05 | 453 | 477 | 453 | 477 | 2,400 |
2008/11/04 | 475 | 475 | 450 | 450 | 1,500 |
2008/10/31 | 451 | 458 | 435 | 458 | 900 |
2008/10/30 | 440 | 449 | 439 | 449 | 4,100 |
2008/10/29 | 447 | 450 | 430 | 440 | 4,100 |
2008/10/28 | 423 | 425 | 400 | 425 | 6,600 |
2008/10/27 | 440 | 445 | 425 | 425 | 2,400 |
2008/10/24 | 463 | 465 | 440 | 440 | 10,700 |
2008/10/23 | 447 | 459 | 445 | 458 | 2,900 |
2008/10/22 | 470 | 470 | 450 | 455 | 5,500 |
2008/10/21 | 472 | 472 | 470 | 470 | 1,900 |
2008/10/20 | 462 | 470 | 462 | 470 | 3,000 |
2008/10/17 | 485 | 485 | 470 | 477 | 2,700 |
2008/10/16 | 445 | 485 | 445 | 485 | 3,700 |
2008/10/15 | 494 | 494 | 465 | 470 | 1,400 |
2008/10/14 | 475 | 495 | 475 | 494 | 2,000 |
2008/10/10 | 454 | 454 | 430 | 440 | 13,600 |
2008/10/09 | 456 | 464 | 440 | 464 | 3,900 |
2008/10/08 | 480 | 482 | 453 | 455 | 10,700 |
2008/10/07 | 476 | 491 | 471 | 480 | 12,700 |
2008/10/06 | 532 | 532 | 511 | 511 | 3,200 |
2008/10/03 | 550 | 550 | 520 | 530 | 3,900 |
2008/10/02 | 562 | 562 | 551 | 551 | 2,100 |
2008/09/30 | 564 | 590 | 561 | 580 | 700 |
2008/09/29 | 610 | 620 | 580 | 580 | 1,700 |
2008/09/26 | 610 | 620 | 600 | 600 | 8,700 |
2008/09/25 | 570 | 626 | 570 | 610 | 8,100 |
2008/09/24 | 569 | 570 | 569 | 570 | 600 |
2008/09/22 | 544 | 570 | 544 | 570 | 6,900 |
2008/09/19 | 541 | 541 | 540 | 540 | 500 |
2008/09/18 | 540 | 550 | 522 | 531 | 2,000 |
2008/09/17 | 531 | 550 | 531 | 549 | 6,600 |
2008/09/16 | 530 | 535 | 528 | 530 | 8,200 |
2008/09/12 | 542 | 548 | 540 | 548 | 3,800 |
2008/09/11 | 547 | 559 | 535 | 559 | 4,800 |
2008/09/10 | 550 | 550 | 545 | 545 | 1,600 |
2008/09/09 | 545 | 555 | 535 | 555 | 1,700 |
2008/09/08 | 542 | 545 | 540 | 545 | 800 |
2008/09/05 | 540 | 542 | 540 | 542 | 3,400 |
2008/09/04 | 565 | 565 | 565 | 565 | 2,100 |
2008/09/03 | 574 | 574 | 554 | 565 | 4,400 |
2008/09/02 | 574 | 574 | 574 | 574 | 2,000 |
2008/08/29 | 580 | 580 | 562 | 574 | 2,500 |
2008/08/28 | 570 | 570 | 565 | 565 | 1,200 |
2008/08/27 | 580 | 580 | 559 | 560 | 16,800 |
2008/08/26 | 559 | 580 | 559 | 580 | 4,500 |
2008/08/25 | 550 | 553 | 550 | 553 | 2,200 |
2008/08/22 | 540 | 540 | 533 | 540 | 10,700 |
2008/08/21 | 543 | 543 | 521 | 531 | 9,400 |
2008/08/20 | 540 | 547 | 527 | 533 | 10,700 |
2008/08/19 | 525 | 543 | 523 | 543 | 2,500 |
2008/08/18 | 519 | 529 | 519 | 529 | 1,400 |
2008/08/15 | 520 | 520 | 516 | 518 | 5,600 |
2008/08/14 | 515 | 520 | 514 | 518 | 7,300 |
2008/08/13 | 514 | 525 | 514 | 521 | 3,000 |
2008/08/12 | 535 | 535 | 512 | 513 | 15,300 |
2008/08/11 | 580 | 587 | 540 | 540 | 14,900 |
2008/08/08 | 560 | 580 | 545 | 570 | 9,800 |
2008/08/07 | 531 | 550 | 531 | 540 | 1,200 |
2008/08/06 | 531 | 549 | 531 | 541 | 1,800 |
2008/08/05 | 535 | 535 | 525 | 530 | 9,200 |
2008/08/04 | 541 | 562 | 541 | 552 | 2,200 |
2008/08/01 | 565 | 565 | 540 | 540 | 4,400 |
2008/07/31 | 564 | 567 | 559 | 565 | 800 |
2008/07/30 | 550 | 562 | 550 | 562 | 900 |
2008/07/29 | 561 | 561 | 535 | 540 | 7,100 |
2008/07/28 | 550 | 563 | 550 | 560 | 2,100 |
2008/07/25 | 544 | 549 | 544 | 545 | 3,300 |
2008/07/24 | 531 | 544 | 528 | 544 | 2,700 |
2008/07/23 | 514 | 531 | 514 | 528 | 2,300 |
2008/07/22 | 536 | 536 | 510 | 510 | 5,300 |
2008/07/18 | 542 | 542 | 537 | 537 | 200 |
2008/07/17 | 532 | 541 | 531 | 540 | 1,000 |
2008/07/16 | 530 | 536 | 524 | 536 | 1,000 |
2008/07/15 | 533 | 536 | 532 | 532 | 3,300 |
2008/07/14 | 549 | 549 | 540 | 540 | 2,700 |
2008/07/11 | 564 | 564 | 530 | 550 | 10,600 |
2008/07/10 | 574 | 574 | 550 | 555 | 6,700 |
2008/07/09 | 601 | 601 | 575 | 576 | 6,300 |
2008/07/08 | 610 | 610 | 602 | 602 | 700 |
2008/07/07 | 610 | 610 | 610 | 610 | 700 |
2008/07/04 | 601 | 602 | 600 | 600 | 1,200 |
2008/07/03 | 607 | 607 | 600 | 600 | 4,400 |
2008/07/02 | 605 | 619 | 600 | 619 | 3,100 |
2008/07/01 | 606 | 608 | 605 | 605 | 700 |
2008/06/30 | 606 | 619 | 606 | 606 | 7,600 |
2008/06/27 | 606 | 606 | 605 | 606 | 12,400 |
2008/06/26 | 616 | 616 | 605 | 605 | 1,000 |
2008/06/25 | 616 | 616 | 616 | 616 | 4,700 |
2008/06/24 | 618 | 633 | 615 | 616 | 9,300 |
2008/06/23 | 641 | 641 | 605 | 615 | 9,800 |
2008/06/20 | 641 | 650 | 640 | 642 | 3,900 |
2008/06/19 | 660 | 660 | 651 | 651 | 6,200 |
2008/06/18 | 661 | 675 | 661 | 670 | 900 |
2008/06/17 | 685 | 685 | 670 | 670 | 3,000 |
2008/06/16 | 695 | 695 | 680 | 680 | 5,700 |
2008/06/13 | 705 | 710 | 692 | 700 | 10,800 |
2008/06/12 | 695 | 719 | 695 | 710 | 11,100 |
2008/06/11 | 696 | 696 | 696 | 696 | 500 |
2008/06/10 | 700 | 700 | 699 | 699 | 2,300 |
2008/06/09 | 689 | 700 | 680 | 700 | 4,000 |
2008/06/06 | 681 | 700 | 680 | 690 | 3,000 |
2008/06/05 | 676 | 676 | 676 | 676 | 500 |
2008/06/04 | 656 | 685 | 656 | 676 | 17,700 |
2008/06/03 | 686 | 686 | 686 | 686 | 400 |
2008/06/02 | 690 | 690 | 683 | 689 | 3,900 |
2008/05/30 | 698 | 698 | 690 | 690 | 400 |
2008/05/29 | 697 | 698 | 697 | 698 | 600 |
2008/05/28 | 695 | 695 | 687 | 687 | 3,700 |
2008/05/27 | 691 | 704 | 691 | 694 | 1,200 |
2008/05/26 | 689 | 698 | 689 | 691 | 2,200 |
2008/05/23 | 710 | 710 | 699 | 699 | 7,300 |
2008/05/22 | 701 | 710 | 693 | 710 | 1,800 |
2008/05/21 | 687 | 705 | 687 | 705 | 3,600 |
2008/05/20 | 690 | 693 | 687 | 687 | 5,300 |
2008/05/19 | 690 | 698 | 687 | 688 | 3,300 |
2008/05/16 | 688 | 690 | 687 | 687 | 3,100 |
2008/05/15 | 691 | 698 | 687 | 698 | 5,000 |
2008/05/14 | 702 | 702 | 699 | 700 | 3,900 |
2008/05/13 | 692 | 700 | 692 | 699 | 1,800 |
2008/05/12 | 701 | 702 | 693 | 702 | 1,800 |
2008/05/09 | 700 | 705 | 695 | 703 | 1,600 |
2008/05/08 | 695 | 703 | 688 | 700 | 6,600 |
2008/05/07 | 679 | 689 | 679 | 685 | 4,600 |
2008/05/02 | 682 | 682 | 678 | 679 | 8,200 |
2008/05/01 | 671 | 677 | 668 | 672 | 14,500 |
2008/04/30 | 670 | 674 | 670 | 671 | 6,100 |
2008/04/28 | 699 | 700 | 655 | 674 | 43,700 |
2008/04/25 | 699 | 702 | 699 | 699 | 6,400 |
2008/04/24 | 682 | 698 | 680 | 698 | 6,000 |
2008/04/23 | 700 | 700 | 682 | 695 | 7,800 |
2008/04/22 | 692 | 701 | 692 | 701 | 9,400 |
2008/04/21 | 679 | 696 | 677 | 690 | 41,900 |
2008/04/18 | 800 | 800 | 709 | 709 | 71,900 |
2008/04/17 | 800 | 809 | 800 | 809 | 900 |
2008/04/16 | 800 | 800 | 791 | 800 | 1,600 |
2008/04/15 | 790 | 792 | 790 | 790 | 900 |
2008/04/14 | 797 | 797 | 790 | 790 | 500 |
2008/04/11 | 787 | 787 | 787 | 787 | 600 |
2008/04/10 | 780 | 787 | 777 | 787 | 1,600 |
2008/04/09 | 801 | 801 | 799 | 799 | 700 |
2008/04/08 | 810 | 815 | 798 | 815 | 8,600 |
2008/04/07 | 815 | 820 | 815 | 820 | 2,000 |
2008/04/04 | 808 | 820 | 805 | 820 | 11,600 |
2008/04/03 | 805 | 815 | 802 | 805 | 3,100 |
2008/04/02 | 806 | 810 | 790 | 802 | 2,300 |
2008/04/01 | 749 | 780 | 739 | 780 | 3,700 |
2008/03/31 | 751 | 757 | 739 | 739 | 4,800 |
2008/03/28 | 753 | 753 | 750 | 750 | 4,900 |
2008/03/27 | 750 | 755 | 750 | 750 | 3,400 |
2008/03/26 | 765 | 765 | 750 | 750 | 6,800 |
2008/03/25 | 760 | 770 | 760 | 760 | 8,200 |
2008/03/24 | 760 | 764 | 745 | 749 | 15,700 |
2008/03/21 | 770 | 770 | 741 | 750 | 7,000 |
2008/03/19 | 780 | 780 | 770 | 770 | 4,100 |
2008/03/18 | 737 | 750 | 720 | 750 | 3,300 |
2008/03/17 | 759 | 769 | 736 | 750 | 5,100 |
2008/03/14 | 780 | 800 | 777 | 778 | 3,000 |
2008/03/13 | 801 | 801 | 800 | 800 | 3,200 |
2008/03/12 | 817 | 818 | 800 | 800 | 3,100 |
2008/03/11 | 788 | 797 | 788 | 797 | 1,400 |
2008/03/10 | 793 | 813 | 790 | 800 | 4,300 |
2008/03/07 | 860 | 860 | 820 | 820 | 3,500 |
2008/03/06 | 879 | 880 | 850 | 850 | 800 |
2008/03/05 | 880 | 880 | 830 | 879 | 6,200 |
2008/03/04 | 893 | 893 | 870 | 888 | 3,000 |
2008/03/03 | 900 | 905 | 870 | 893 | 4,100 |
2008/02/29 | 935 | 945 | 935 | 940 | 1,700 |
2008/02/28 | 940 | 955 | 940 | 955 | 1,500 |
2008/02/27 | 959 | 959 | 940 | 946 | 3,300 |
2008/02/26 | 955 | 955 | 940 | 950 | 8,100 |
2008/02/25 | 939 | 950 | 939 | 950 | 1,600 |
2008/02/22 | 910 | 938 | 900 | 938 | 4,100 |
2008/02/21 | 912 | 930 | 912 | 930 | 400 |
2008/02/20 | 926 | 926 | 912 | 912 | 2,500 |
2008/02/19 | 920 | 940 | 910 | 940 | 700 |
2008/02/18 | 931 | 950 | 930 | 930 | 5,300 |
2008/02/15 | 910 | 930 | 901 | 930 | 3,400 |
2008/02/14 | 850 | 910 | 850 | 900 | 3,800 |
2008/02/13 | 850 | 860 | 850 | 850 | 2,300 |
2008/02/12 | 878 | 878 | 850 | 851 | 2,100 |
2008/02/08 | 880 | 880 | 860 | 880 | 3,500 |
2008/02/07 | 878 | 880 | 878 | 880 | 1,600 |
2008/02/06 | 851 | 880 | 820 | 880 | 9,300 |
2008/02/05 | 912 | 940 | 900 | 900 | 5,300 |
2008/02/04 | 935 | 935 | 922 | 922 | 5,900 |
2008/02/01 | 973 | 990 | 930 | 945 | 10,100 |
2008/01/31 | 920 | 990 | 900 | 960 | 18,600 |
2008/01/30 | 819 | 900 | 819 | 900 | 17,200 |
2008/01/29 | 760 | 800 | 760 | 800 | 3,300 |
2008/01/28 | 743 | 750 | 740 | 750 | 3,300 |
2008/01/25 | 730 | 740 | 730 | 740 | 1,700 |
2008/01/24 | 716 | 720 | 711 | 711 | 1,100 |
2008/01/23 | 710 | 720 | 690 | 690 | 2,900 |
2008/01/22 | 729 | 730 | 698 | 723 | 3,100 |
2008/01/21 | 749 | 749 | 729 | 729 | 300 |
2008/01/17 | 803 | 803 | 801 | 801 | 300 |