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 |
---|---|---|---|---|---|
2011/12/30 | 388 | 404 | 384 | 389 | 1,800 |
2011/12/29 | 380 | 382 | 380 | 380 | 1,500 |
2011/12/28 | 387 | 388 | 363 | 388 | 7,300 |
2011/12/27 | 415 | 415 | 401 | 401 | 1,200 |
2011/12/26 | 427 | 427 | 409 | 424 | 1,000 |
2011/12/22 | 428 | 435 | 420 | 435 | 900 |
2011/12/21 | 420 | 428 | 412 | 428 | 1,800 |
2011/12/20 | 429 | 429 | 412 | 412 | 7,100 |
2011/12/19 | 428 | 428 | 428 | 428 | 500 |
2011/12/16 | 427 | 427 | 427 | 427 | 100 |
2011/12/15 | 446 | 446 | 426 | 426 | 3,000 |
2011/12/14 | 479 | 493 | 453 | 453 | 1,800 |
2011/12/13 | 490 | 490 | 471 | 479 | 14,000 |
2011/12/12 | 467 | 490 | 467 | 490 | 4,900 |
2011/12/09 | 428 | 466 | 428 | 466 | 1,800 |
2011/12/08 | 420 | 423 | 420 | 423 | 200 |
2011/12/07 | 416 | 416 | 410 | 410 | 900 |
2011/12/06 | 406 | 406 | 405 | 406 | 700 |
2011/12/05 | 405 | 406 | 405 | 406 | 600 |
2011/12/02 | 400 | 420 | 400 | 405 | 1,800 |
2011/12/01 | 402 | 402 | 399 | 399 | 200 |
2011/11/30 | 392 | 410 | 392 | 410 | 1,900 |
2011/11/29 | 390 | 397 | 390 | 397 | 1,500 |
2011/11/28 | 388 | 403 | 388 | 389 | 7,500 |
2011/11/25 | 380 | 388 | 380 | 388 | 4,800 |
2011/11/24 | 391 | 391 | 380 | 380 | 1,300 |
2011/11/22 | 391 | 399 | 390 | 399 | 1,700 |
2011/11/21 | 400 | 400 | 382 | 383 | 10,400 |
2011/11/18 | 399 | 408 | 399 | 405 | 1,400 |
2011/11/17 | 401 | 405 | 399 | 405 | 4,700 |
2011/11/16 | 439 | 439 | 438 | 438 | 300 |
2011/11/15 | 443 | 443 | 440 | 440 | 1,100 |
2011/11/14 | 460 | 460 | 446 | 446 | 2,500 |
2011/11/11 | 463 | 463 | 463 | 463 | 300 |
2011/11/10 | 463 | 463 | 463 | 463 | 100 |
2011/11/09 | 0 | 0 | 0 | 462 | 0 |
2011/11/08 | 462 | 464 | 462 | 462 | 900 |
2011/11/07 | 462 | 462 | 462 | 462 | 100 |
2011/11/04 | 464 | 464 | 464 | 464 | 700 |
2011/11/02 | 465 | 469 | 465 | 465 | 2,400 |
2011/11/01 | 457 | 457 | 457 | 457 | 400 |
2011/10/31 | 0 | 0 | 0 | 457 | 0 |
2011/10/28 | 457 | 457 | 457 | 457 | 200 |
2011/10/27 | 455 | 456 | 455 | 456 | 1,300 |
2011/10/26 | 452 | 452 | 452 | 452 | 600 |
2011/10/25 | 460 | 460 | 452 | 452 | 6,500 |
2011/10/24 | 470 | 472 | 457 | 467 | 6,700 |
2011/10/21 | 463 | 473 | 463 | 470 | 4,900 |
2011/10/20 | 468 | 468 | 468 | 468 | 200 |
2011/10/19 | 468 | 468 | 468 | 468 | 200 |
2011/10/18 | 468 | 468 | 468 | 468 | 100 |
2011/10/17 | 468 | 468 | 468 | 468 | 100 |
2011/10/14 | 468 | 468 | 468 | 468 | 300 |
2011/10/13 | 470 | 470 | 462 | 468 | 900 |
2011/10/12 | 460 | 470 | 460 | 470 | 300 |
2011/10/11 | 454 | 460 | 454 | 460 | 900 |
2011/10/07 | 462 | 468 | 462 | 462 | 600 |
2011/10/06 | 462 | 462 | 458 | 462 | 900 |
2011/10/05 | 475 | 475 | 459 | 462 | 5,100 |
2011/10/04 | 475 | 475 | 475 | 475 | 600 |
2011/10/03 | 480 | 480 | 475 | 475 | 1,000 |
2011/09/30 | 477 | 480 | 477 | 480 | 2,000 |
2011/09/29 | 476 | 476 | 476 | 476 | 100 |
2011/09/28 | 475 | 476 | 475 | 476 | 400 |
2011/09/27 | 474 | 474 | 474 | 474 | 300 |
2011/09/26 | 482 | 483 | 482 | 482 | 500 |
2011/09/22 | 493 | 493 | 482 | 482 | 7,500 |
2011/09/21 | 474 | 493 | 474 | 493 | 1,700 |
2011/09/20 | 472 | 474 | 472 | 474 | 500 |
2011/09/16 | 471 | 479 | 471 | 472 | 1,000 |
2011/09/15 | 471 | 471 | 470 | 471 | 900 |
2011/09/14 | 0 | 0 | 0 | 471 | 0 |
2011/09/13 | 471 | 472 | 471 | 471 | 2,600 |
2011/09/12 | 471 | 471 | 471 | 471 | 100 |
2011/09/09 | 0 | 0 | 0 | 479 | 0 |
2011/09/08 | 0 | 0 | 0 | 479 | 0 |
2011/09/07 | 0 | 0 | 0 | 479 | 0 |
2011/09/06 | 479 | 480 | 479 | 479 | 700 |
2011/09/05 | 482 | 482 | 482 | 482 | 200 |
2011/09/02 | 0 | 0 | 0 | 480 | 0 |
2011/09/01 | 481 | 483 | 480 | 480 | 1,000 |
2011/08/31 | 481 | 481 | 481 | 481 | 600 |
2011/08/30 | 0 | 0 | 0 | 489 | 0 |
2011/08/29 | 0 | 0 | 0 | 489 | 0 |
2011/08/26 | 489 | 489 | 489 | 489 | 200 |
2011/08/25 | 497 | 497 | 489 | 489 | 7,900 |
2011/08/24 | 490 | 500 | 490 | 500 | 1,500 |
2011/08/23 | 486 | 490 | 486 | 490 | 2,100 |
2011/08/22 | 481 | 490 | 481 | 486 | 2,000 |
2011/08/19 | 497 | 497 | 497 | 497 | 200 |
2011/08/18 | 0 | 0 | 0 | 492 | 0 |
2011/08/17 | 492 | 492 | 492 | 492 | 100 |
2011/08/16 | 0 | 0 | 0 | 476 | 0 |
2011/08/15 | 0 | 0 | 0 | 476 | 0 |
2011/08/12 | 476 | 476 | 476 | 476 | 1,000 |
2011/08/11 | 0 | 0 | 0 | 451 | 0 |
2011/08/10 | 0 | 0 | 0 | 451 | 0 |
2011/08/09 | 442 | 451 | 442 | 451 | 2,200 |
2011/08/08 | 490 | 490 | 482 | 482 | 300 |
2011/08/05 | 490 | 490 | 482 | 490 | 2,600 |
2011/08/04 | 497 | 497 | 497 | 497 | 700 |
2011/08/03 | 500 | 500 | 497 | 497 | 900 |
2011/08/02 | 500 | 501 | 500 | 501 | 600 |
2011/08/01 | 506 | 506 | 490 | 497 | 7,100 |
2011/07/29 | 522 | 522 | 516 | 516 | 500 |
2011/07/28 | 523 | 532 | 523 | 532 | 600 |
2011/07/27 | 0 | 0 | 0 | 522 | 0 |
2011/07/26 | 534 | 534 | 522 | 522 | 800 |
2011/07/25 | 555 | 555 | 532 | 534 | 5,000 |
2011/07/22 | 540 | 555 | 538 | 555 | 900 |
2011/07/21 | 538 | 540 | 537 | 540 | 400 |
2011/07/20 | 549 | 549 | 530 | 540 | 2,600 |
2011/07/19 | 525 | 525 | 519 | 519 | 500 |
2011/07/15 | 525 | 525 | 525 | 525 | 400 |
2011/07/14 | 524 | 526 | 524 | 525 | 2,600 |
2011/07/13 | 526 | 527 | 525 | 525 | 900 |
2011/07/12 | 0 | 0 | 0 | 526 | 0 |
2011/07/11 | 530 | 530 | 526 | 526 | 400 |
2011/07/08 | 526 | 526 | 526 | 526 | 200 |
2011/07/07 | 0 | 0 | 0 | 522 | 0 |
2011/07/06 | 522 | 522 | 522 | 522 | 200 |
2011/07/05 | 532 | 532 | 521 | 525 | 1,100 |
2011/07/04 | 536 | 552 | 535 | 552 | 300 |
2011/07/01 | 545 | 545 | 545 | 545 | 100 |
2011/06/30 | 551 | 551 | 520 | 546 | 11,800 |
2011/06/29 | 535 | 550 | 534 | 550 | 1,900 |
2011/06/28 | 535 | 535 | 535 | 535 | 100 |
2011/06/27 | 533 | 533 | 510 | 510 | 300 |
2011/06/24 | 525 | 538 | 525 | 538 | 2,500 |
2011/06/23 | 525 | 525 | 525 | 525 | 100 |
2011/06/22 | 527 | 527 | 511 | 520 | 8,300 |
2011/06/21 | 0 | 0 | 0 | 520 | 0 |
2011/06/20 | 515 | 520 | 515 | 520 | 500 |
2011/06/17 | 519 | 519 | 515 | 515 | 400 |
2011/06/16 | 524 | 524 | 520 | 520 | 1,400 |
2011/06/15 | 524 | 530 | 524 | 524 | 1,400 |
2011/06/14 | 0 | 0 | 0 | 514 | 0 |
2011/06/13 | 514 | 514 | 514 | 514 | 300 |
2011/06/10 | 514 | 514 | 514 | 514 | 700 |
2011/06/09 | 504 | 514 | 504 | 514 | 800 |
2011/06/08 | 514 | 514 | 514 | 514 | 100 |
2011/06/07 | 518 | 518 | 504 | 504 | 500 |
2011/06/06 | 520 | 520 | 514 | 514 | 200 |
2011/06/03 | 0 | 0 | 0 | 514 | 0 |
2011/06/02 | 504 | 514 | 504 | 514 | 300 |
2011/06/01 | 0 | 0 | 0 | 509 | 0 |
2011/05/31 | 509 | 509 | 509 | 509 | 2,000 |
2011/05/30 | 515 | 515 | 515 | 515 | 2,200 |
2011/05/27 | 509 | 519 | 509 | 519 | 200 |
2011/05/26 | 500 | 500 | 500 | 500 | 9,500 |
2011/05/25 | 500 | 500 | 499 | 500 | 10,400 |
2011/05/24 | 497 | 500 | 497 | 500 | 1,200 |
2011/05/23 | 500 | 500 | 497 | 497 | 2,300 |
2011/05/20 | 525 | 525 | 520 | 520 | 600 |
2011/05/19 | 520 | 530 | 520 | 525 | 600 |
2011/05/18 | 511 | 520 | 511 | 520 | 900 |
2011/05/17 | 520 | 520 | 520 | 520 | 500 |
2011/05/16 | 519 | 519 | 519 | 519 | 200 |
2011/05/13 | 0 | 0 | 0 | 529 | 0 |
2011/05/12 | 520 | 529 | 520 | 529 | 400 |
2011/05/11 | 530 | 530 | 529 | 530 | 800 |
2011/05/10 | 530 | 530 | 520 | 530 | 500 |
2011/05/09 | 531 | 531 | 526 | 529 | 800 |
2011/05/06 | 538 | 538 | 531 | 531 | 1,000 |
2011/05/02 | 535 | 544 | 535 | 544 | 1,000 |
2011/04/28 | 534 | 535 | 533 | 533 | 600 |
2011/04/27 | 535 | 535 | 535 | 535 | 600 |
2011/04/26 | 577 | 580 | 531 | 532 | 24,900 |
2011/04/25 | 524 | 577 | 522 | 577 | 3,500 |
2011/04/22 | 510 | 518 | 510 | 518 | 2,000 |
2011/04/21 | 520 | 520 | 520 | 520 | 100 |
2011/04/20 | 514 | 515 | 509 | 515 | 800 |
2011/04/19 | 501 | 514 | 501 | 514 | 700 |
2011/04/18 | 502 | 508 | 502 | 504 | 1,100 |
2011/04/15 | 515 | 515 | 510 | 510 | 1,800 |
2011/04/14 | 522 | 522 | 522 | 522 | 100 |
2011/04/13 | 525 | 525 | 525 | 525 | 700 |
2011/04/12 | 520 | 520 | 515 | 515 | 1,900 |
2011/04/11 | 520 | 522 | 520 | 522 | 500 |
2011/04/08 | 517 | 517 | 516 | 516 | 400 |
2011/04/07 | 0 | 0 | 0 | 520 | 0 |
2011/04/06 | 520 | 520 | 520 | 520 | 400 |
2011/04/05 | 530 | 530 | 523 | 523 | 800 |
2011/04/04 | 530 | 530 | 525 | 530 | 1,000 |
2011/04/01 | 534 | 534 | 534 | 534 | 100 |
2011/03/31 | 521 | 534 | 520 | 534 | 600 |
2011/03/30 | 525 | 525 | 522 | 524 | 900 |
2011/03/29 | 528 | 536 | 524 | 526 | 1,200 |
2011/03/28 | 550 | 550 | 548 | 548 | 5,900 |
2011/03/25 | 521 | 550 | 520 | 550 | 3,100 |
2011/03/24 | 518 | 528 | 517 | 520 | 800 |
2011/03/23 | 510 | 528 | 510 | 528 | 4,900 |
2011/03/22 | 511 | 521 | 511 | 520 | 700 |
2011/03/18 | 500 | 501 | 500 | 501 | 1,100 |
2011/03/17 | 510 | 510 | 510 | 510 | 600 |
2011/03/16 | 479 | 519 | 479 | 519 | 3,700 |
2011/03/15 | 530 | 530 | 505 | 505 | 3,300 |
2011/03/14 | 512 | 550 | 512 | 520 | 3,600 |
2011/03/11 | 582 | 582 | 572 | 582 | 1,100 |
2011/03/10 | 583 | 583 | 583 | 583 | 100 |
2011/03/09 | 583 | 583 | 580 | 581 | 2,700 |
2011/03/08 | 582 | 582 | 582 | 582 | 100 |
2011/03/07 | 575 | 575 | 575 | 575 | 800 |
2011/03/04 | 575 | 575 | 575 | 575 | 1,300 |
2011/03/03 | 571 | 575 | 571 | 575 | 200 |
2011/03/02 | 575 | 585 | 575 | 585 | 1,400 |
2011/03/01 | 580 | 580 | 579 | 580 | 700 |
2011/02/28 | 575 | 575 | 575 | 575 | 100 |
2011/02/25 | 564 | 569 | 550 | 569 | 8,900 |
2011/02/24 | 565 | 568 | 560 | 568 | 4,700 |
2011/02/23 | 556 | 566 | 555 | 565 | 3,300 |
2011/02/22 | 571 | 576 | 555 | 555 | 4,600 |
2011/02/21 | 567 | 571 | 567 | 571 | 6,900 |
2011/02/18 | 565 | 567 | 564 | 567 | 2,100 |
2011/02/17 | 572 | 572 | 565 | 567 | 3,200 |
2011/02/16 | 580 | 580 | 570 | 576 | 6,100 |
2011/02/15 | 583 | 584 | 580 | 584 | 1,200 |
2011/02/14 | 598 | 599 | 589 | 589 | 1,300 |
2011/02/10 | 599 | 599 | 589 | 599 | 900 |
2011/02/09 | 596 | 596 | 589 | 589 | 200 |
2011/02/08 | 590 | 590 | 590 | 590 | 600 |
2011/02/07 | 589 | 590 | 589 | 590 | 400 |
2011/02/04 | 596 | 603 | 591 | 594 | 3,200 |
2011/02/03 | 603 | 603 | 603 | 603 | 200 |
2011/02/02 | 0 | 0 | 0 | 594 | 0 |
2011/02/01 | 0 | 0 | 0 | 594 | 0 |
2011/01/31 | 599 | 604 | 594 | 594 | 1,400 |
2011/01/28 | 605 | 605 | 605 | 605 | 400 |
2011/01/27 | 600 | 604 | 600 | 603 | 400 |
2011/01/26 | 600 | 605 | 600 | 600 | 6,000 |
2011/01/25 | 587 | 600 | 587 | 600 | 900 |
2011/01/24 | 594 | 595 | 586 | 586 | 500 |
2011/01/21 | 591 | 591 | 590 | 590 | 500 |
2011/01/20 | 598 | 598 | 588 | 595 | 2,100 |
2011/01/19 | 600 | 607 | 597 | 597 | 1,800 |
2011/01/18 | 602 | 602 | 593 | 595 | 1,100 |
2011/01/17 | 606 | 606 | 605 | 605 | 300 |
2011/01/14 | 610 | 612 | 607 | 607 | 400 |
2011/01/13 | 606 | 608 | 606 | 606 | 1,200 |
2011/01/12 | 610 | 610 | 598 | 598 | 1,000 |
2011/01/11 | 598 | 620 | 593 | 620 | 2,500 |
2011/01/07 | 597 | 600 | 597 | 599 | 1,500 |
2011/01/06 | 602 | 602 | 596 | 597 | 1,000 |
2011/01/05 | 597 | 617 | 597 | 608 | 1,600 |
2011/01/04 | 589 | 599 | 585 | 593 | 4,100 |