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 |
|---|---|---|---|---|---|
| 2002/12/30 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2002/12/27 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2002/12/26 | 55,200 | 55,300 | 55,200 | 55,300 | 5 |
| 2002/12/25 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2002/12/24 | 55,500 | 55,500 | 54,500 | 54,500 | 33 |
| 2002/12/20 | 55,600 | 55,600 | 53,000 | 55,500 | 49 |
| 2002/12/19 | 56,100 | 56,500 | 55,200 | 55,200 | 11 |
| 2002/12/18 | 57,500 | 57,500 | 56,100 | 56,100 | 5 |
| 2002/12/17 | 57,500 | 59,500 | 57,500 | 58,500 | 7 |
| 2002/12/16 | 56,100 | 56,100 | 54,100 | 55,200 | 13 |
| 2002/12/13 | 60,100 | 60,100 | 60,000 | 60,000 | 17 |
| 2002/12/12 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2002/12/11 | 66,000 | 66,000 | 65,000 | 65,000 | 12 |
| 2002/12/10 | 63,000 | 64,000 | 63,000 | 64,000 | 7 |
| 2002/12/09 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2002/12/06 | 69,000 | 70,000 | 68,000 | 70,000 | 3 |
| 2002/12/05 | 74,000 | 74,900 | 70,000 | 74,900 | 27 |
| 2002/12/04 | 77,000 | 77,000 | 69,000 | 76,000 | 77 |
| 2002/12/03 | 70,000 | 73,000 | 70,000 | 73,000 | 51 |
| 2002/12/02 | 60,000 | 63,000 | 59,500 | 63,000 | 71 |
| 2002/11/29 | 58,000 | 58,000 | 57,000 | 57,600 | 11 |
| 2002/11/28 | 54,000 | 60,000 | 54,000 | 60,000 | 39 |
| 2002/11/27 | 54,900 | 55,000 | 54,000 | 55,000 | 23 |
| 2002/11/26 | 59,000 | 59,000 | 57,500 | 57,500 | 47 |
| 2002/11/25 | 60,000 | 65,000 | 60,000 | 64,900 | 12 |
| 2002/11/22 | 60,000 | 60,000 | 58,100 | 58,100 | 5 |
| 2002/11/20 | 53,100 | 56,000 | 53,100 | 56,000 | 11 |
| 2002/11/19 | 55,000 | 55,000 | 53,000 | 53,000 | 4 |
| 2002/11/18 | 57,000 | 57,000 | 56,000 | 56,000 | 16 |
| 2002/11/15 | 60,000 | 60,000 | 57,000 | 57,000 | 6 |
| 2002/11/14 | 60,200 | 60,200 | 58,000 | 58,000 | 19 |
| 2002/11/13 | 60,800 | 62,000 | 60,800 | 62,000 | 7 |
| 2002/11/12 | 59,000 | 62,000 | 59,000 | 61,000 | 16 |
| 2002/11/11 | 62,000 | 62,100 | 62,000 | 62,000 | 10 |
| 2002/11/08 | 71,000 | 71,000 | 65,000 | 65,200 | 41 |
| 2002/11/07 | 74,000 | 74,000 | 74,000 | 74,000 | 7 |
| 2002/11/06 | 72,000 | 74,000 | 71,000 | 74,000 | 8 |
| 2002/11/05 | 71,000 | 72,000 | 70,000 | 70,000 | 8 |
| 2002/11/01 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2002/10/31 | 74,500 | 74,500 | 70,500 | 70,500 | 3 |
| 2002/10/30 | 71,000 | 73,500 | 71,000 | 73,500 | 4 |
| 2002/10/29 | 70,100 | 70,100 | 69,500 | 70,000 | 13 |
| 2002/10/28 | 75,000 | 75,000 | 70,600 | 70,600 | 6 |
| 2002/10/25 | 74,900 | 74,900 | 70,300 | 73,000 | 26 |
| 2002/10/24 | 80,000 | 80,000 | 76,000 | 76,000 | 16 |
| 2002/10/23 | 82,900 | 82,900 | 80,500 | 80,500 | 6 |
| 2002/10/22 | 83,000 | 83,000 | 79,000 | 81,900 | 25 |
| 2002/10/21 | 86,000 | 86,000 | 82,000 | 82,000 | 23 |
| 2002/10/18 | 80,000 | 81,000 | 78,000 | 81,000 | 46 |
| 2002/10/17 | 81,800 | 81,800 | 76,000 | 76,000 | 34 |
| 2002/10/16 | 87,000 | 87,000 | 81,000 | 82,000 | 121 |
| 2002/10/15 | 77,000 | 77,000 | 77,000 | 77,000 | 25 |
| 2002/10/11 | 62,000 | 67,000 | 61,000 | 67,000 | 59 |
| 2002/10/10 | 60,000 | 60,000 | 56,000 | 57,000 | 44 |
| 2002/10/09 | 68,500 | 70,000 | 65,000 | 65,000 | 21 |
| 2002/10/08 | 73,000 | 73,000 | 63,000 | 66,000 | 66 |
| 2002/10/07 | 74,500 | 76,000 | 73,000 | 73,000 | 43 |
| 2002/10/04 | 74,500 | 74,500 | 72,000 | 72,000 | 6 |
| 2002/10/03 | 76,500 | 77,000 | 74,500 | 74,500 | 20 |
| 2002/10/02 | 80,000 | 82,000 | 78,000 | 78,000 | 27 |
| 2002/10/01 | 80,900 | 80,900 | 74,500 | 79,000 | 82 |
| 2002/09/30 | 88,000 | 88,000 | 81,000 | 83,000 | 37 |
| 2002/09/27 | 89,000 | 89,000 | 87,500 | 88,000 | 37 |
| 2002/09/26 | 90,000 | 91,000 | 87,000 | 91,000 | 29 |
| 2002/09/25 | 95,000 | 96,000 | 90,000 | 91,000 | 24 |
| 2002/09/24 | 99,000 | 99,000 | 95,000 | 95,000 | 12 |
| 2002/09/20 | 98,000 | 102,000 | 98,000 | 99,000 | 26 |
| 2002/09/19 | 100,000 | 102,000 | 99,000 | 99,000 | 23 |
| 2002/09/18 | 102,000 | 103,000 | 98,000 | 100,000 | 13 |
| 2002/09/17 | 98,000 | 104,000 | 97,000 | 103,000 | 16 |
| 2002/09/13 | 101,000 | 101,000 | 98,000 | 98,000 | 30 |
| 2002/09/12 | 103,000 | 107,000 | 103,000 | 105,000 | 7 |
| 2002/09/11 | 107,000 | 107,000 | 100,000 | 103,000 | 18 |
| 2002/09/10 | 107,000 | 107,000 | 101,000 | 105,000 | 22 |
| 2002/09/09 | 110,000 | 112,000 | 107,000 | 107,000 | 27 |
| 2002/09/06 | 114,000 | 114,000 | 105,000 | 109,000 | 20 |
| 2002/09/05 | 112,000 | 114,000 | 105,000 | 114,000 | 27 |
| 2002/09/04 | 116,000 | 116,000 | 110,000 | 112,000 | 19 |
| 2002/09/03 | 125,000 | 125,000 | 118,000 | 118,000 | 24 |
| 2002/09/02 | 130,000 | 131,000 | 127,000 | 127,000 | 10 |
| 2002/08/30 | 130,000 | 132,000 | 125,000 | 130,000 | 41 |
| 2002/08/29 | 132,000 | 137,000 | 130,000 | 130,000 | 47 |
| 2002/08/28 | 140,000 | 140,000 | 133,000 | 135,000 | 42 |
| 2002/08/27 | 146,000 | 147,000 | 140,000 | 142,000 | 40 |
| 2002/08/26 | 146,000 | 150,000 | 143,000 | 150,000 | 49 |
| 2002/08/23 | 141,000 | 145,000 | 141,000 | 142,000 | 144 |
| 2002/08/22 | 154,000 | 164,000 | 151,000 | 161,000 | 51 |
| 2002/08/21 | 168,000 | 169,000 | 158,000 | 160,000 | 38 |
| 2002/08/20 | 149,000 | 165,000 | 149,000 | 165,000 | 99 |
| 2002/08/19 | 150,000 | 152,000 | 145,000 | 145,000 | 14 |
| 2002/08/16 | 150,000 | 151,000 | 150,000 | 151,000 | 2 |
| 2002/08/15 | 150,000 | 151,000 | 148,000 | 150,000 | 16 |
| 2002/08/14 | 148,000 | 150,000 | 148,000 | 148,000 | 8 |
| 2002/08/13 | 151,000 | 154,000 | 147,000 | 148,000 | 32 |
| 2002/08/12 | 155,000 | 155,000 | 151,000 | 151,000 | 17 |
| 2002/08/09 | 155,000 | 158,000 | 155,000 | 155,000 | 6 |
| 2002/08/08 | 151,000 | 155,000 | 151,000 | 155,000 | 16 |
| 2002/08/07 | 156,000 | 157,000 | 150,000 | 155,000 | 68 |
| 2002/08/06 | 162,000 | 162,000 | 155,000 | 156,000 | 20 |
| 2002/08/05 | 166,000 | 167,000 | 160,000 | 160,000 | 11 |
| 2002/08/02 | 167,000 | 169,000 | 164,000 | 167,000 | 16 |
| 2002/08/01 | 165,000 | 169,000 | 160,000 | 167,000 | 46 |
| 2002/07/31 | 167,000 | 167,000 | 163,000 | 163,000 | 10 |
| 2002/07/30 | 166,000 | 174,000 | 163,000 | 163,000 | 57 |
| 2002/07/29 | 167,000 | 167,000 | 161,000 | 162,000 | 34 |
| 2002/07/26 | 173,000 | 174,000 | 166,000 | 166,000 | 36 |
| 2002/07/25 | 175,000 | 175,000 | 169,000 | 170,000 | 34 |
| 2002/07/24 | 175,000 | 175,000 | 168,000 | 168,000 | 25 |
| 2002/07/23 | 177,000 | 177,000 | 172,000 | 175,000 | 41 |
| 2002/07/22 | 166,000 | 186,000 | 161,000 | 179,000 | 161 |
| 2002/07/19 | 173,000 | 173,000 | 165,000 | 166,000 | 43 |
| 2002/07/18 | 172,000 | 179,000 | 171,000 | 175,000 | 61 |
| 2002/07/17 | 180,000 | 180,000 | 170,000 | 171,000 | 67 |
| 2002/07/16 | 182,000 | 182,000 | 178,000 | 181,000 | 16 |
| 2002/07/15 | 180,000 | 184,000 | 178,000 | 184,000 | 56 |
| 2002/07/12 | 188,000 | 190,000 | 182,000 | 185,000 | 64 |
| 2002/07/11 | 195,000 | 195,000 | 187,000 | 188,000 | 61 |
| 2002/07/10 | 203,000 | 203,000 | 191,000 | 196,000 | 60 |
| 2002/07/09 | 208,000 | 210,000 | 203,000 | 203,000 | 78 |
| 2002/07/08 | 220,000 | 225,000 | 212,000 | 212,000 | 59 |
| 2002/07/05 | 219,000 | 220,000 | 204,000 | 212,000 | 148 |
| 2002/07/04 | 249,000 | 249,000 | 223,000 | 223,000 | 561 |
| 2002/07/03 | 243,000 | 243,000 | 243,000 | 243,000 | 134 |
| 2002/07/02 | 208,000 | 223,000 | 207,000 | 223,000 | 203 |
| 2002/07/01 | 184,000 | 203,000 | 179,000 | 203,000 | 158 |
| 2002/06/28 | 164,000 | 183,000 | 164,000 | 183,000 | 168 |
| 2002/06/27 | 162,000 | 167,000 | 162,000 | 163,000 | 24 |
| 2002/06/26 | 168,000 | 168,000 | 159,000 | 160,000 | 65 |
| 2002/06/25 | 175,000 | 175,000 | 165,000 | 168,000 | 39 |
| 2002/06/24 | 179,000 | 179,000 | 169,000 | 172,000 | 48 |
| 2002/06/21 | 169,000 | 182,000 | 164,000 | 182,000 | 83 |
| 2002/06/20 | 181,000 | 181,000 | 165,000 | 167,000 | 132 |
| 2002/06/19 | 194,000 | 194,000 | 181,000 | 183,000 | 57 |
| 2002/06/18 | 199,000 | 199,000 | 191,000 | 194,000 | 24 |
| 2002/06/17 | 204,000 | 204,000 | 183,000 | 194,000 | 61 |
| 2002/06/14 | 216,000 | 216,000 | 202,000 | 202,000 | 42 |
| 2002/06/13 | 225,000 | 225,000 | 219,000 | 219,000 | 24 |
| 2002/06/12 | 228,000 | 228,000 | 219,000 | 223,000 | 41 |
| 2002/06/11 | 227,000 | 227,000 | 220,000 | 220,000 | 33 |
| 2002/06/10 | 223,000 | 225,000 | 221,000 | 221,000 | 37 |
| 2002/06/07 | 228,000 | 229,000 | 222,000 | 225,000 | 36 |
| 2002/06/06 | 239,000 | 239,000 | 226,000 | 226,000 | 81 |
| 2002/06/05 | 231,000 | 231,000 | 228,000 | 231,000 | 19 |
| 2002/06/04 | 233,000 | 233,000 | 229,000 | 230,000 | 26 |
| 2002/06/03 | 235,000 | 238,000 | 228,000 | 232,000 | 63 |
| 2002/05/31 | 231,000 | 242,000 | 231,000 | 237,000 | 66 |
| 2002/05/30 | 235,000 | 236,000 | 230,000 | 230,000 | 38 |
| 2002/05/29 | 231,000 | 234,000 | 228,000 | 230,000 | 63 |
| 2002/05/28 | 241,000 | 241,000 | 234,000 | 234,000 | 37 |
| 2002/05/27 | 246,000 | 249,000 | 238,000 | 238,000 | 44 |
| 2002/05/24 | 240,000 | 249,000 | 240,000 | 240,000 | 86 |
| 2002/05/23 | 237,000 | 242,000 | 237,000 | 237,000 | 64 |
| 2002/05/22 | 239,000 | 240,000 | 236,000 | 237,000 | 36 |
| 2002/05/21 | 236,000 | 241,000 | 236,000 | 239,000 | 56 |
| 2002/05/20 | 250,000 | 250,000 | 235,000 | 236,000 | 100 |
| 2002/05/17 | 231,000 | 249,000 | 231,000 | 249,000 | 192 |
| 2002/05/16 | 235,000 | 235,000 | 227,000 | 229,000 | 89 |
| 2002/05/15 | 253,000 | 253,000 | 233,000 | 237,000 | 160 |
| 2002/05/14 | 270,000 | 272,000 | 246,000 | 253,000 | 291 |
| 2002/05/13 | 266,000 | 266,000 | 266,000 | 266,000 | 41 |
| 2002/05/10 | 226,000 | 246,000 | 222,000 | 246,000 | 38 |
| 2002/05/09 | 235,000 | 235,000 | 225,000 | 226,000 | 192 |
| 2002/05/08 | 231,000 | 233,000 | 227,000 | 232,000 | 89 |
| 2002/05/07 | 230,000 | 240,000 | 221,000 | 235,000 | 173 |
| 2002/05/02 | 243,000 | 243,000 | 235,000 | 238,000 | 139 |
| 2002/05/01 | 250,000 | 252,000 | 243,000 | 249,000 | 142 |
| 2002/04/30 | 269,000 | 269,000 | 259,000 | 260,000 | 39 |
| 2002/04/26 | 265,000 | 280,000 | 265,000 | 270,000 | 54 |
| 2002/04/25 | 284,000 | 284,000 | 270,000 | 270,000 | 92 |
| 2002/04/24 | 300,000 | 301,000 | 284,000 | 285,000 | 101 |
| 2002/04/23 | 290,000 | 299,000 | 282,000 | 299,000 | 129 |
| 2002/04/22 | 315,000 | 320,000 | 281,000 | 290,000 | 241 |
| 2002/04/19 | 315,000 | 316,000 | 296,000 | 313,000 | 234 |
| 2002/04/18 | 351,000 | 351,000 | 336,000 | 340,000 | 7 |
| 2002/04/17 | 357,000 | 357,000 | 357,000 | 357,000 | 1 |
| 2002/04/15 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/04/12 | 360,000 | 365,000 | 360,000 | 360,000 | 7 |
| 2002/04/11 | 380,000 | 381,000 | 380,000 | 380,000 | 6 |
| 2002/04/10 | 370,000 | 380,000 | 360,000 | 380,000 | 11 |
| 2002/04/09 | 371,000 | 371,000 | 368,000 | 368,000 | 5 |
| 2002/04/08 | 375,000 | 380,000 | 371,000 | 371,000 | 8 |
| 2002/04/05 | 373,000 | 374,000 | 370,000 | 371,000 | 12 |
| 2002/04/04 | 396,000 | 396,000 | 370,000 | 378,000 | 20 |
| 2002/04/03 | 413,000 | 413,000 | 400,000 | 400,000 | 10 |
| 2002/04/02 | 368,000 | 415,000 | 368,000 | 415,000 | 41 |
| 2002/04/01 | 369,000 | 369,000 | 369,000 | 369,000 | 3 |
| 2002/03/29 | 359,000 | 370,000 | 345,000 | 370,000 | 18 |
| 2002/03/28 | 360,000 | 360,000 | 360,000 | 360,000 | 4 |
| 2002/03/27 | 365,000 | 370,000 | 365,000 | 370,000 | 3 |
| 2002/03/26 | 385,000 | 385,000 | 370,000 | 370,000 | 9 |
| 2002/03/25 | 390,000 | 390,000 | 380,000 | 384,000 | 7 |
| 2002/03/22 | 393,000 | 393,000 | 380,000 | 390,000 | 9 |
| 2002/03/20 | 394,000 | 394,000 | 386,000 | 390,000 | 3 |
| 2002/03/19 | 380,000 | 417,000 | 380,000 | 415,000 | 31 |
| 2002/03/18 | 391,000 | 391,000 | 381,000 | 381,000 | 6 |
| 2002/03/15 | 378,000 | 400,000 | 373,000 | 400,000 | 12 |
| 2002/03/14 | 390,000 | 390,000 | 375,000 | 378,000 | 6 |
| 2002/03/13 | 405,000 | 405,000 | 395,000 | 395,000 | 14 |
| 2002/03/12 | 415,000 | 420,000 | 410,000 | 410,000 | 9 |
| 2002/03/11 | 425,000 | 428,000 | 405,000 | 428,000 | 44 |
| 2002/03/08 | 430,000 | 450,000 | 415,000 | 420,000 | 24 |
| 2002/03/07 | 436,000 | 445,000 | 420,000 | 430,000 | 36 |
| 2002/03/06 | 418,000 | 447,000 | 418,000 | 435,000 | 99 |
| 2002/03/05 | 405,000 | 431,000 | 405,000 | 413,000 | 60 |
| 2002/03/04 | 436,000 | 441,000 | 405,000 | 406,000 | 39 |
| 2002/03/01 | 441,000 | 441,000 | 410,000 | 441,000 | 110 |
| 2002/02/28 | 514,000 | 514,000 | 441,000 | 446,000 | 546 |
| 2002/02/27 | 504,000 | 504,000 | 504,000 | 504,000 | 45 |
| 2002/02/26 | 454,000 | 454,000 | 454,000 | 454,000 | 10 |
| 2002/02/25 | 404,000 | 404,000 | 404,000 | 404,000 | 6 |
| 2002/02/25 | 1 -> 5.00 分割 | ||||
| 2002/02/22 | 1,720,000 | 1,770,000 | 1,660,000 | 1,770,000 | 77 |
| 2002/02/21 | 1,640,000 | 1,720,000 | 1,630,000 | 1,680,000 | 50 |
| 2002/02/20 | 1,640,000 | 1,650,000 | 1,520,000 | 1,630,000 | 64 |
| 2002/02/19 | 1,690,000 | 1,740,000 | 1,610,000 | 1,620,000 | 33 |
| 2002/02/18 | 1,650,000 | 1,730,000 | 1,640,000 | 1,670,000 | 22 |
| 2002/02/15 | 1,760,000 | 1,760,000 | 1,620,000 | 1,710,000 | 41 |
| 2002/02/14 | 1,910,000 | 1,910,000 | 1,750,000 | 1,770,000 | 50 |
| 2002/02/13 | 1,980,000 | 1,980,000 | 1,910,000 | 1,910,000 | 31 |
| 2002/02/12 | 1,940,000 | 2,000,000 | 1,940,000 | 1,990,000 | 6 |
| 2002/02/08 | 2,040,000 | 2,040,000 | 1,910,000 | 1,920,000 | 39 |
| 2002/02/07 | 1,980,000 | 2,070,000 | 1,950,000 | 2,040,000 | 35 |
| 2002/02/06 | 1,940,000 | 2,020,000 | 1,920,000 | 2,010,000 | 33 |
| 2002/02/05 | 2,030,000 | 2,030,000 | 1,890,000 | 1,950,000 | 36 |
| 2002/02/04 | 2,120,000 | 2,120,000 | 2,050,000 | 2,050,000 | 32 |
| 2002/02/01 | 2,260,000 | 2,290,000 | 2,090,000 | 2,140,000 | 80 |
| 2002/01/31 | 2,280,000 | 2,300,000 | 2,180,000 | 2,200,000 | 181 |
| 2002/01/30 | 2,080,000 | 2,270,000 | 2,030,000 | 2,260,000 | 247 |
| 2002/01/29 | 1,900,000 | 2,080,000 | 1,900,000 | 2,080,000 | 99 |
| 2002/01/28 | 1,890,000 | 1,900,000 | 1,840,000 | 1,880,000 | 27 |
| 2002/01/25 | 1,990,000 | 2,010,000 | 1,850,000 | 1,880,000 | 35 |
| 2002/01/24 | 2,150,000 | 2,150,000 | 2,000,000 | 2,000,000 | 65 |
| 2002/01/23 | 1,920,000 | 2,150,000 | 1,910,000 | 2,110,000 | 153 |
| 2002/01/22 | 2,200,000 | 2,200,000 | 2,000,000 | 2,000,000 | 108 |
| 2002/01/21 | 2,200,000 | 2,240,000 | 2,080,000 | 2,200,000 | 161 |
| 2002/01/18 | 2,310,000 | 2,420,000 | 2,210,000 | 2,240,000 | 134 |
| 2002/01/17 | 2,430,000 | 2,540,000 | 2,290,000 | 2,290,000 | 281 |
| 2002/01/16 | 2,430,000 | 2,610,000 | 2,400,000 | 2,490,000 | 662 |
| 2002/01/15 | 2,250,000 | 2,410,000 | 2,170,000 | 2,410,000 | 641 |
| 2002/01/11 | 2,050,000 | 2,210,000 | 2,050,000 | 2,210,000 | 707 |
| 2002/01/10 | 2,010,000 | 2,010,000 | 1,900,000 | 2,010,000 | 708 |
| 2002/01/09 | 1,850,000 | 1,950,000 | 1,780,000 | 1,810,000 | 524 |
| 2002/01/08 | 1,660,000 | 1,830,000 | 1,640,000 | 1,820,000 | 665 |
| 2002/01/07 | 1,550,000 | 1,650,000 | 1,480,000 | 1,630,000 | 426 |
| 2002/01/04 | 1,530,000 | 1,630,000 | 1,500,000 | 1,550,000 | 147 |