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 |
---|---|---|---|---|---|
2016/12/30 | 901 | 905 | 901 | 905 | 12,300 |
2016/12/29 | 900 | 904 | 896 | 900 | 31,600 |
2016/12/28 | 884 | 911 | 884 | 904 | 40,900 |
2016/12/27 | 924 | 931 | 921 | 924 | 22,800 |
2016/12/26 | 935 | 940 | 924 | 931 | 19,000 |
2016/12/22 | 938 | 948 | 937 | 944 | 17,000 |
2016/12/21 | 950 | 953 | 927 | 938 | 65,800 |
2016/12/20 | 914 | 928 | 909 | 925 | 25,300 |
2016/12/19 | 905 | 916 | 904 | 914 | 11,300 |
2016/12/16 | 916 | 916 | 903 | 910 | 13,200 |
2016/12/15 | 907 | 917 | 902 | 916 | 14,700 |
2016/12/14 | 918 | 918 | 905 | 911 | 7,700 |
2016/12/13 | 908 | 923 | 908 | 921 | 10,700 |
2016/12/12 | 914 | 919 | 906 | 915 | 13,800 |
2016/12/09 | 907 | 916 | 898 | 908 | 28,700 |
2016/12/08 | 903 | 907 | 901 | 907 | 6,600 |
2016/12/07 | 907 | 907 | 899 | 906 | 20,100 |
2016/12/06 | 898 | 911 | 898 | 907 | 10,400 |
2016/12/05 | 907 | 907 | 899 | 906 | 9,600 |
2016/12/02 | 900 | 908 | 896 | 898 | 10,900 |
2016/12/01 | 915 | 915 | 903 | 904 | 7,700 |
2016/11/30 | 907 | 910 | 901 | 907 | 5,900 |
2016/11/29 | 906 | 907 | 902 | 907 | 8,100 |
2016/11/28 | 906 | 906 | 891 | 904 | 8,400 |
2016/11/25 | 898 | 904 | 894 | 899 | 17,100 |
2016/11/24 | 895 | 899 | 893 | 894 | 4,500 |
2016/11/22 | 898 | 898 | 890 | 897 | 8,400 |
2016/11/21 | 885 | 899 | 881 | 886 | 12,400 |
2016/11/18 | 876 | 885 | 876 | 881 | 10,200 |
2016/11/17 | 871 | 882 | 845 | 882 | 20,800 |
2016/11/16 | 864 | 870 | 862 | 867 | 13,100 |
2016/11/15 | 869 | 871 | 858 | 867 | 6,500 |
2016/11/14 | 862 | 876 | 862 | 864 | 10,300 |
2016/11/11 | 862 | 877 | 859 | 861 | 6,900 |
2016/11/10 | 852 | 870 | 852 | 861 | 14,200 |
2016/11/09 | 864 | 877 | 800 | 829 | 33,000 |
2016/11/08 | 880 | 888 | 869 | 872 | 7,900 |
2016/11/07 | 870 | 886 | 870 | 879 | 6,600 |
2016/11/04 | 890 | 890 | 860 | 869 | 15,200 |
2016/11/02 | 886 | 915 | 878 | 887 | 21,700 |
2016/11/01 | 888 | 893 | 884 | 889 | 9,100 |
2016/10/31 | 905 | 915 | 890 | 898 | 11,300 |
2016/10/28 | 892 | 905 | 889 | 905 | 13,700 |
2016/10/27 | 887 | 900 | 875 | 882 | 18,900 |
2016/10/26 | 887 | 890 | 877 | 884 | 9,700 |
2016/10/25 | 874 | 890 | 873 | 886 | 14,600 |
2016/10/24 | 860 | 873 | 860 | 870 | 6,100 |
2016/10/21 | 876 | 880 | 864 | 866 | 12,500 |
2016/10/20 | 870 | 880 | 865 | 876 | 11,300 |
2016/10/19 | 870 | 875 | 866 | 868 | 13,900 |
2016/10/18 | 841 | 863 | 841 | 861 | 11,600 |
2016/10/17 | 846 | 857 | 841 | 846 | 6,300 |
2016/10/14 | 838 | 849 | 838 | 841 | 6,100 |
2016/10/13 | 834 | 839 | 832 | 838 | 6,000 |
2016/10/12 | 844 | 846 | 830 | 835 | 14,600 |
2016/10/11 | 837 | 840 | 831 | 836 | 8,200 |
2016/10/07 | 841 | 845 | 834 | 836 | 11,400 |
2016/10/06 | 851 | 852 | 840 | 848 | 5,700 |
2016/10/05 | 854 | 854 | 845 | 851 | 5,100 |
2016/10/04 | 841 | 854 | 834 | 849 | 10,700 |
2016/10/03 | 835 | 845 | 831 | 840 | 7,900 |
2016/09/30 | 841 | 841 | 827 | 838 | 5,500 |
2016/09/29 | 835 | 844 | 819 | 841 | 10,200 |
2016/09/28 | 821 | 833 | 817 | 830 | 10,000 |
2016/09/27 | 832 | 832 | 811 | 831 | 11,200 |
2016/09/26 | 838 | 838 | 828 | 832 | 7,700 |
2016/09/23 | 835 | 846 | 831 | 838 | 12,600 |
2016/09/21 | 826 | 831 | 812 | 831 | 17,300 |
2016/09/20 | 845 | 845 | 808 | 829 | 29,800 |
2016/09/16 | 827 | 872 | 827 | 859 | 133,500 |
2016/09/15 | 814 | 847 | 800 | 827 | 19,900 |
2016/09/14 | 800 | 820 | 796 | 814 | 16,300 |
2016/09/13 | 794 | 808 | 791 | 798 | 12,300 |
2016/09/12 | 797 | 803 | 791 | 795 | 14,500 |
2016/09/09 | 802 | 813 | 791 | 797 | 18,700 |
2016/09/08 | 787 | 819 | 787 | 812 | 30,300 |
2016/09/07 | 798 | 798 | 787 | 792 | 5,200 |
2016/09/06 | 799 | 800 | 789 | 795 | 9,800 |
2016/09/05 | 804 | 804 | 789 | 792 | 10,000 |
2016/09/02 | 806 | 806 | 792 | 794 | 16,700 |
2016/09/01 | 790 | 800 | 790 | 796 | 5,100 |
2016/08/31 | 790 | 806 | 790 | 805 | 5,100 |
2016/08/30 | 790 | 801 | 790 | 799 | 2,900 |
2016/08/29 | 800 | 809 | 791 | 795 | 4,200 |
2016/08/26 | 792 | 796 | 790 | 795 | 2,800 |
2016/08/25 | 805 | 806 | 791 | 795 | 8,100 |
2016/08/24 | 802 | 809 | 790 | 805 | 6,400 |
2016/08/23 | 793 | 806 | 793 | 801 | 5,600 |
2016/08/22 | 798 | 830 | 786 | 808 | 39,300 |
2016/08/19 | 810 | 810 | 792 | 798 | 6,000 |
2016/08/18 | 795 | 800 | 794 | 795 | 8,200 |
2016/08/17 | 805 | 806 | 798 | 803 | 6,600 |
2016/08/16 | 818 | 820 | 807 | 810 | 7,200 |
2016/08/15 | 805 | 819 | 805 | 817 | 3,900 |
2016/08/12 | 805 | 836 | 803 | 815 | 9,200 |
2016/08/10 | 812 | 812 | 797 | 812 | 7,100 |
2016/08/09 | 794 | 810 | 794 | 807 | 5,200 |
2016/08/08 | 812 | 812 | 792 | 799 | 9,000 |
2016/08/05 | 813 | 814 | 796 | 803 | 12,100 |
2016/08/04 | 810 | 823 | 809 | 820 | 10,600 |
2016/08/03 | 825 | 829 | 813 | 815 | 15,500 |
2016/08/02 | 846 | 862 | 833 | 840 | 32,000 |
2016/08/01 | 820 | 850 | 820 | 839 | 30,100 |
2016/07/29 | 807 | 832 | 789 | 832 | 22,500 |
2016/07/28 | 803 | 822 | 793 | 807 | 36,100 |
2016/07/27 | 800 | 816 | 800 | 808 | 9,600 |
2016/07/26 | 818 | 819 | 803 | 806 | 9,800 |
2016/07/25 | 824 | 839 | 815 | 818 | 11,800 |
2016/07/22 | 821 | 828 | 816 | 824 | 7,500 |
2016/07/21 | 812 | 824 | 812 | 820 | 13,100 |
2016/07/20 | 810 | 824 | 810 | 818 | 5,700 |
2016/07/19 | 809 | 825 | 809 | 822 | 8,100 |
2016/07/15 | 820 | 825 | 807 | 812 | 14,900 |
2016/07/14 | 836 | 844 | 800 | 815 | 24,700 |
2016/07/13 | 832 | 852 | 832 | 842 | 9,800 |
2016/07/12 | 833 | 853 | 826 | 837 | 19,700 |
2016/07/11 | 824 | 842 | 812 | 827 | 26,600 |
2016/07/08 | 843 | 843 | 808 | 824 | 16,100 |
2016/07/07 | 844 | 856 | 821 | 829 | 12,700 |
2016/07/06 | 862 | 865 | 841 | 856 | 19,100 |
2016/07/05 | 875 | 886 | 871 | 877 | 23,100 |
2016/07/04 | 842 | 874 | 834 | 874 | 29,000 |
2016/07/01 | 823 | 833 | 818 | 827 | 12,200 |
2016/06/30 | 811 | 830 | 811 | 817 | 17,700 |
2016/06/29 | 791 | 824 | 791 | 810 | 15,700 |
2016/06/28 | 784 | 799 | 764 | 790 | 20,300 |
2016/06/27 | 774 | 797 | 760 | 790 | 12,800 |
2016/06/24 | 836 | 842 | 740 | 773 | 30,200 |
2016/06/23 | 836 | 845 | 820 | 836 | 14,100 |
2016/06/22 | 848 | 848 | 816 | 830 | 14,900 |
2016/06/21 | 846 | 849 | 837 | 849 | 8,900 |
2016/06/20 | 826 | 850 | 826 | 846 | 10,400 |
2016/06/17 | 825 | 840 | 814 | 821 | 16,500 |
2016/06/16 | 847 | 850 | 809 | 814 | 22,700 |
2016/06/15 | 842 | 870 | 838 | 860 | 12,300 |
2016/06/14 | 888 | 900 | 852 | 857 | 27,600 |
2016/06/13 | 928 | 932 | 897 | 903 | 30,400 |
2016/06/10 | 969 | 969 | 934 | 940 | 21,700 |
2016/06/09 | 931 | 945 | 925 | 939 | 17,800 |
2016/06/08 | 934 | 939 | 909 | 931 | 31,400 |
2016/06/07 | 935 | 938 | 917 | 927 | 14,000 |
2016/06/06 | 913 | 925 | 911 | 922 | 27,200 |
2016/06/03 | 921 | 942 | 919 | 929 | 19,800 |
2016/06/02 | 940 | 949 | 920 | 927 | 15,800 |
2016/06/01 | 960 | 964 | 942 | 950 | 24,400 |
2016/05/31 | 956 | 968 | 951 | 964 | 17,500 |
2016/05/30 | 945 | 975 | 943 | 956 | 47,200 |
2016/05/27 | 935 | 948 | 930 | 943 | 25,400 |
2016/05/26 | 940 | 940 | 916 | 929 | 22,000 |
2016/05/25 | 943 | 959 | 934 | 940 | 43,800 |
2016/05/24 | 924 | 938 | 922 | 934 | 14,800 |
2016/05/23 | 923 | 931 | 902 | 928 | 22,100 |
2016/05/20 | 890 | 950 | 890 | 919 | 54,200 |
2016/05/19 | 860 | 899 | 860 | 889 | 17,100 |
2016/05/18 | 897 | 907 | 851 | 863 | 36,000 |
2016/05/17 | 873 | 913 | 866 | 898 | 32,400 |
2016/05/16 | 895 | 910 | 880 | 881 | 28,500 |
2016/05/13 | 928 | 933 | 900 | 906 | 26,400 |
2016/05/12 | 921 | 937 | 914 | 918 | 29,800 |
2016/05/11 | 902 | 941 | 890 | 930 | 50,500 |
2016/05/10 | 900 | 928 | 890 | 897 | 62,900 |
2016/05/09 | 885 | 898 | 874 | 881 | 67,800 |
2016/05/06 | 847 | 865 | 834 | 865 | 52,700 |
2016/05/02 | 811 | 832 | 806 | 817 | 20,500 |
2016/04/28 | 838 | 866 | 829 | 835 | 42,400 |
2016/04/27 | 824 | 838 | 819 | 829 | 37,900 |
2016/04/26 | 845 | 850 | 819 | 829 | 31,800 |
2016/04/25 | 840 | 845 | 838 | 842 | 14,600 |
2016/04/22 | 843 | 853 | 810 | 833 | 35,700 |
2016/04/21 | 829 | 848 | 823 | 839 | 33,700 |
2016/04/20 | 845 | 848 | 828 | 829 | 19,800 |
2016/04/19 | 836 | 845 | 826 | 835 | 13,600 |
2016/04/18 | 847 | 847 | 805 | 818 | 37,100 |
2016/04/15 | 845 | 860 | 830 | 849 | 35,300 |
2016/04/14 | 838 | 855 | 838 | 849 | 26,600 |
2016/04/13 | 841 | 841 | 820 | 830 | 21,400 |
2016/04/12 | 835 | 845 | 818 | 830 | 23,300 |
2016/04/11 | 821 | 837 | 814 | 830 | 16,600 |
2016/04/08 | 797 | 850 | 797 | 820 | 32,200 |
2016/04/07 | 802 | 820 | 765 | 807 | 54,800 |
2016/04/06 | 801 | 820 | 794 | 804 | 21,700 |
2016/04/05 | 828 | 858 | 802 | 811 | 52,700 |
2016/04/04 | 818 | 825 | 806 | 823 | 23,800 |
2016/04/01 | 830 | 860 | 819 | 820 | 41,900 |
2016/03/31 | 815 | 855 | 814 | 841 | 47,900 |
2016/03/30 | 860 | 860 | 816 | 822 | 95,000 |
2016/03/29 | 820 | 844 | 800 | 840 | 210,500 |
2016/03/28 | 898 | 898 | 801 | 810 | 648,100 |
2016/03/25 | 750 | 750 | 741 | 748 | 11,100 |
2016/03/24 | 747 | 751 | 741 | 750 | 6,500 |
2016/03/23 | 753 | 753 | 740 | 749 | 5,100 |
2016/03/22 | 740 | 747 | 729 | 743 | 8,100 |
2016/03/18 | 745 | 745 | 721 | 731 | 11,500 |
2016/03/17 | 755 | 755 | 740 | 745 | 9,700 |
2016/03/16 | 750 | 753 | 746 | 748 | 12,700 |
2016/03/15 | 759 | 759 | 743 | 748 | 7,800 |
2016/03/14 | 760 | 762 | 737 | 757 | 14,600 |
2016/03/11 | 738 | 756 | 732 | 752 | 15,900 |
2016/03/10 | 742 | 764 | 738 | 752 | 17,200 |
2016/03/09 | 736 | 745 | 731 | 744 | 13,200 |
2016/03/08 | 760 | 760 | 735 | 750 | 23,700 |
2016/03/07 | 783 | 783 | 747 | 768 | 20,700 |
2016/03/04 | 765 | 779 | 765 | 774 | 17,700 |
2016/03/03 | 738 | 786 | 738 | 768 | 36,900 |
2016/03/02 | 749 | 754 | 734 | 737 | 24,400 |
2016/03/01 | 727 | 730 | 716 | 727 | 9,800 |
2016/02/29 | 728 | 745 | 716 | 725 | 27,400 |
2016/02/26 | 731 | 740 | 718 | 728 | 13,500 |
2016/02/25 | 708 | 732 | 708 | 731 | 15,800 |
2016/02/24 | 697 | 724 | 689 | 707 | 18,200 |
2016/02/23 | 738 | 749 | 712 | 717 | 27,600 |
2016/02/22 | 719 | 769 | 704 | 737 | 89,300 |
2016/02/19 | 696 | 715 | 688 | 704 | 14,800 |
2016/02/18 | 698 | 725 | 687 | 705 | 32,800 |
2016/02/17 | 676 | 692 | 665 | 688 | 21,800 |
2016/02/16 | 654 | 700 | 654 | 682 | 43,500 |
2016/02/15 | 639 | 682 | 625 | 674 | 42,100 |
2016/02/12 | 596 | 629 | 591 | 591 | 53,400 |
2016/02/10 | 672 | 687 | 629 | 632 | 45,400 |
2016/02/09 | 665 | 683 | 660 | 662 | 39,600 |
2016/02/08 | 668 | 708 | 668 | 693 | 32,600 |
2016/02/05 | 680 | 698 | 660 | 682 | 85,300 |
2016/02/04 | 765 | 766 | 684 | 690 | 135,100 |
2016/02/03 | 777 | 787 | 760 | 769 | 62,800 |
2016/02/02 | 825 | 827 | 780 | 784 | 121,500 |
2016/02/01 | 849 | 849 | 782 | 792 | 433,400 |
2016/01/29 | 876 | 891 | 832 | 891 | 593,600 |
2016/01/28 | 671 | 770 | 670 | 741 | 192,100 |
2016/01/27 | 657 | 698 | 657 | 670 | 20,800 |
2016/01/26 | 660 | 664 | 649 | 654 | 10,100 |
2016/01/25 | 656 | 670 | 647 | 662 | 12,100 |
2016/01/22 | 620 | 656 | 620 | 656 | 11,300 |
2016/01/21 | 632 | 658 | 616 | 618 | 31,800 |
2016/01/20 | 660 | 661 | 642 | 642 | 17,300 |
2016/01/19 | 665 | 665 | 650 | 657 | 6,700 |
2016/01/18 | 662 | 670 | 650 | 657 | 23,700 |
2016/01/15 | 693 | 697 | 676 | 682 | 18,100 |
2016/01/14 | 681 | 686 | 675 | 683 | 16,800 |
2016/01/13 | 695 | 703 | 693 | 697 | 7,700 |
2016/01/12 | 709 | 709 | 676 | 679 | 36,500 |
2016/01/08 | 713 | 723 | 698 | 712 | 42,300 |
2016/01/07 | 715 | 722 | 713 | 713 | 19,000 |
2016/01/06 | 740 | 740 | 718 | 726 | 18,400 |
2016/01/05 | 750 | 750 | 738 | 740 | 11,900 |
2016/01/04 | 764 | 766 | 753 | 753 | 8,500 |