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 |
|---|---|---|---|---|---|
| 2004/12/30 | 82,000 | 82,500 | 81,000 | 82,000 | 45 |
| 2004/12/29 | 79,000 | 81,000 | 78,000 | 80,000 | 67 |
| 2004/12/28 | 74,500 | 78,000 | 74,500 | 78,000 | 41 |
| 2004/12/27 | 76,000 | 76,000 | 74,100 | 75,000 | 28 |
| 2004/12/24 | 74,100 | 76,000 | 73,800 | 76,000 | 110 |
| 2004/12/22 | 79,500 | 79,500 | 77,000 | 77,000 | 55 |
| 2004/12/21 | 80,000 | 80,200 | 78,100 | 79,000 | 37 |
| 2004/12/20 | 80,800 | 80,800 | 79,700 | 79,800 | 64 |
| 2004/12/17 | 80,400 | 80,800 | 80,000 | 80,800 | 76 |
| 2004/12/16 | 81,000 | 81,100 | 80,000 | 80,300 | 15 |
| 2004/12/15 | 76,500 | 85,000 | 76,500 | 85,000 | 70 |
| 2004/12/14 | 82,500 | 84,500 | 82,500 | 84,500 | 7 |
| 2004/12/13 | 89,000 | 90,000 | 87,500 | 87,500 | 15 |
| 2004/12/10 | 85,000 | 87,300 | 83,300 | 87,000 | 17 |
| 2004/12/09 | 85,000 | 89,000 | 85,000 | 85,000 | 18 |
| 2004/12/08 | 81,000 | 84,000 | 81,000 | 83,500 | 40 |
| 2004/12/07 | 82,000 | 82,000 | 81,500 | 81,500 | 20 |
| 2004/12/06 | 84,000 | 84,000 | 82,000 | 83,000 | 25 |
| 2004/12/03 | 86,000 | 87,000 | 83,900 | 84,000 | 16 |
| 2004/12/02 | 88,000 | 88,000 | 86,000 | 86,000 | 6 |
| 2004/12/01 | 90,000 | 90,000 | 86,000 | 86,000 | 21 |
| 2004/11/30 | 90,200 | 90,200 | 90,000 | 90,000 | 19 |
| 2004/11/29 | 89,000 | 90,000 | 88,000 | 90,000 | 34 |
| 2004/11/26 | 86,200 | 88,000 | 86,000 | 88,000 | 18 |
| 2004/11/25 | 88,900 | 88,900 | 86,100 | 86,100 | 6 |
| 2004/11/24 | 84,500 | 86,000 | 84,500 | 86,000 | 10 |
| 2004/11/22 | 85,500 | 85,500 | 83,100 | 84,500 | 35 |
| 2004/11/19 | 87,500 | 88,000 | 85,000 | 85,500 | 56 |
| 2004/11/18 | 95,000 | 96,000 | 88,000 | 88,000 | 115 |
| 2004/11/17 | 102,000 | 108,000 | 90,000 | 91,900 | 484 |
| 2004/11/16 | 88,500 | 98,000 | 88,500 | 98,000 | 171 |
| 2004/11/15 | 84,400 | 88,000 | 84,400 | 88,000 | 30 |
| 2004/11/12 | 82,100 | 85,500 | 82,100 | 85,500 | 17 |
| 2004/11/11 | 83,000 | 83,000 | 81,200 | 82,000 | 26 |
| 2004/11/10 | 83,000 | 83,000 | 80,000 | 81,200 | 26 |
| 2004/11/09 | 87,000 | 87,000 | 83,400 | 83,400 | 32 |
| 2004/11/08 | 80,000 | 87,000 | 80,000 | 87,000 | 29 |
| 2004/11/05 | 81,000 | 82,000 | 78,000 | 79,000 | 74 |
| 2004/11/04 | 82,300 | 82,800 | 81,000 | 81,000 | 25 |
| 2004/11/02 | 82,000 | 83,000 | 80,000 | 80,100 | 39 |
| 2004/11/01 | 87,900 | 87,900 | 83,000 | 83,000 | 30 |
| 2004/10/29 | 91,000 | 91,000 | 88,000 | 88,000 | 17 |
| 2004/10/28 | 91,000 | 93,000 | 90,000 | 92,000 | 8 |
| 2004/10/27 | 93,000 | 93,000 | 93,000 | 93,000 | 8 |
| 2004/10/26 | 95,000 | 95,100 | 95,000 | 95,100 | 14 |
| 2004/10/25 | 95,000 | 95,100 | 95,000 | 95,100 | 4 |
| 2004/10/22 | 96,000 | 96,000 | 95,000 | 95,000 | 12 |
| 2004/10/21 | 93,100 | 96,000 | 93,000 | 96,000 | 5 |
| 2004/10/20 | 96,000 | 96,000 | 94,000 | 94,000 | 18 |
| 2004/10/19 | 98,000 | 98,000 | 97,800 | 98,000 | 9 |
| 2004/10/18 | 99,700 | 99,900 | 98,000 | 98,000 | 8 |
| 2004/10/15 | 98,000 | 99,700 | 98,000 | 99,700 | 6 |
| 2004/10/14 | 99,100 | 99,900 | 99,100 | 99,900 | 24 |
| 2004/10/13 | 99,000 | 99,100 | 99,000 | 99,100 | 17 |
| 2004/10/12 | 100,000 | 101,000 | 99,000 | 101,000 | 25 |
| 2004/10/08 | 100,000 | 103,000 | 100,000 | 102,000 | 35 |
| 2004/10/07 | 101,000 | 102,000 | 101,000 | 101,000 | 19 |
| 2004/10/06 | 102,000 | 102,000 | 100,000 | 102,000 | 13 |
| 2004/10/05 | 102,000 | 102,000 | 101,000 | 102,000 | 13 |
| 2004/10/04 | 103,000 | 104,000 | 101,000 | 103,000 | 42 |
| 2004/10/01 | 101,000 | 102,000 | 100,000 | 101,000 | 46 |
| 2004/09/30 | 99,200 | 104,000 | 98,000 | 102,000 | 52 |
| 2004/09/29 | 102,000 | 103,000 | 99,000 | 99,000 | 27 |
| 2004/09/28 | 105,000 | 105,000 | 101,000 | 101,000 | 23 |
| 2004/09/27 | 109,000 | 109,000 | 100,000 | 105,000 | 49 |
| 2004/09/24 | 108,000 | 112,000 | 107,000 | 110,000 | 67 |
| 2004/09/22 | 130,000 | 131,000 | 106,000 | 106,000 | 529 |
| 2004/09/21 | 123,000 | 125,000 | 113,000 | 125,000 | 381 |
| 2004/09/17 | 103,000 | 105,000 | 102,000 | 105,000 | 45 |
| 2004/09/16 | 101,000 | 114,000 | 95,000 | 95,000 | 205 |
| 2004/09/15 | 111,000 | 111,000 | 107,000 | 109,000 | 18 |
| 2004/09/14 | 113,000 | 115,000 | 111,000 | 111,000 | 14 |
| 2004/09/13 | 114,000 | 114,000 | 112,000 | 112,000 | 13 |
| 2004/09/10 | 119,000 | 119,000 | 115,000 | 115,000 | 25 |
| 2004/09/09 | 119,000 | 121,000 | 117,000 | 117,000 | 25 |
| 2004/09/08 | 116,000 | 121,000 | 116,000 | 119,000 | 19 |
| 2004/09/07 | 117,000 | 118,000 | 116,000 | 118,000 | 17 |
| 2004/09/06 | 115,000 | 118,000 | 115,000 | 118,000 | 14 |
| 2004/09/03 | 117,000 | 121,000 | 116,000 | 116,000 | 70 |
| 2004/09/02 | 119,000 | 119,000 | 114,000 | 115,000 | 16 |
| 2004/09/01 | 114,000 | 117,000 | 114,000 | 117,000 | 16 |
| 2004/08/31 | 115,000 | 115,000 | 112,000 | 114,000 | 7 |
| 2004/08/30 | 111,000 | 115,000 | 111,000 | 115,000 | 16 |
| 2004/08/27 | 112,000 | 113,000 | 110,000 | 111,000 | 38 |
| 2004/08/26 | 115,000 | 115,000 | 111,000 | 112,000 | 5 |
| 2004/08/25 | 115,000 | 115,000 | 114,000 | 115,000 | 4 |
| 2004/08/23 | 119,000 | 119,000 | 117,000 | 117,000 | 13 |
| 2004/08/20 | 114,000 | 117,000 | 110,000 | 117,000 | 41 |
| 2004/08/19 | 117,000 | 118,000 | 113,000 | 115,000 | 31 |
| 2004/08/18 | 113,000 | 117,000 | 113,000 | 117,000 | 30 |
| 2004/08/17 | 124,000 | 124,000 | 110,000 | 110,000 | 73 |
| 2004/08/16 | 113,000 | 115,000 | 102,000 | 114,000 | 78 |
| 2004/08/12 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2004/08/11 | 133,000 | 133,000 | 122,000 | 122,000 | 60 |
| 2004/08/10 | 113,000 | 132,000 | 113,000 | 132,000 | 112 |
| 2004/08/06 | 110,000 | 117,000 | 110,000 | 117,000 | 25 |
| 2004/08/05 | 109,000 | 115,000 | 109,000 | 115,000 | 4 |
| 2004/08/04 | 110,000 | 110,000 | 99,000 | 110,000 | 47 |
| 2004/08/03 | 116,000 | 116,000 | 110,000 | 110,000 | 23 |
| 2004/08/02 | 118,000 | 118,000 | 116,000 | 116,000 | 4 |
| 2004/07/29 | 119,000 | 119,000 | 116,000 | 116,000 | 29 |
| 2004/07/28 | 116,000 | 121,000 | 116,000 | 118,000 | 34 |
| 2004/07/27 | 124,000 | 125,000 | 112,000 | 114,000 | 41 |
| 2004/07/26 | 125,000 | 125,000 | 123,000 | 123,000 | 27 |
| 2004/07/23 | 132,000 | 133,000 | 127,000 | 127,000 | 9 |
| 2004/07/22 | 126,000 | 130,000 | 126,000 | 130,000 | 5 |
| 2004/07/21 | 130,000 | 131,000 | 125,000 | 125,000 | 16 |
| 2004/07/20 | 127,000 | 127,000 | 125,000 | 127,000 | 20 |
| 2004/07/16 | 130,000 | 136,000 | 125,000 | 129,000 | 104 |
| 2004/07/15 | 132,000 | 132,000 | 127,000 | 128,000 | 27 |
| 2004/07/14 | 133,000 | 140,000 | 130,000 | 134,000 | 231 |
| 2004/07/13 | 134,000 | 134,000 | 129,000 | 133,000 | 28 |
| 2004/07/12 | 128,000 | 134,000 | 128,000 | 134,000 | 48 |
| 2004/07/09 | 125,000 | 129,000 | 123,000 | 128,000 | 24 |
| 2004/07/08 | 126,000 | 130,000 | 124,000 | 128,000 | 18 |
| 2004/07/07 | 128,000 | 129,000 | 124,000 | 129,000 | 37 |
| 2004/07/06 | 131,000 | 132,000 | 128,000 | 128,000 | 25 |
| 2004/07/05 | 134,000 | 135,000 | 131,000 | 132,000 | 28 |
| 2004/07/02 | 136,000 | 136,000 | 132,000 | 133,000 | 43 |
| 2004/07/01 | 140,000 | 140,000 | 134,000 | 135,000 | 38 |
| 2004/06/30 | 134,000 | 139,000 | 133,000 | 139,000 | 87 |
| 2004/06/29 | 134,000 | 134,000 | 130,000 | 131,000 | 21 |
| 2004/06/28 | 130,000 | 133,000 | 128,000 | 133,000 | 39 |
| 2004/06/25 | 130,000 | 130,000 | 126,000 | 127,000 | 16 |
| 2004/06/24 | 127,000 | 127,000 | 122,000 | 125,000 | 67 |
| 2004/06/23 | 129,000 | 130,000 | 126,000 | 127,000 | 25 |
| 2004/06/22 | 132,000 | 132,000 | 122,000 | 127,000 | 62 |
| 2004/06/21 | 131,000 | 135,000 | 131,000 | 133,000 | 24 |
| 2004/06/18 | 134,000 | 135,000 | 131,000 | 133,000 | 41 |
| 2004/06/17 | 139,000 | 139,000 | 133,000 | 135,000 | 61 |
| 2004/06/16 | 139,000 | 144,000 | 138,000 | 138,000 | 58 |
| 2004/06/15 | 127,000 | 137,000 | 126,000 | 137,000 | 88 |
| 2004/06/14 | 126,000 | 127,000 | 126,000 | 126,000 | 24 |
| 2004/06/11 | 127,000 | 129,000 | 125,000 | 125,000 | 18 |
| 2004/06/10 | 125,000 | 127,000 | 122,000 | 127,000 | 71 |
| 2004/06/09 | 125,000 | 129,000 | 125,000 | 128,000 | 26 |
| 2004/06/08 | 126,000 | 127,000 | 122,000 | 125,000 | 28 |
| 2004/06/07 | 125,000 | 125,000 | 121,000 | 122,000 | 19 |
| 2004/06/04 | 122,000 | 122,000 | 119,000 | 120,000 | 26 |
| 2004/06/03 | 129,000 | 129,000 | 121,000 | 122,000 | 19 |
| 2004/06/02 | 129,000 | 129,000 | 126,000 | 126,000 | 39 |
| 2004/06/01 | 120,000 | 126,000 | 118,000 | 126,000 | 26 |
| 2004/05/31 | 124,000 | 124,000 | 122,000 | 122,000 | 18 |
| 2004/05/28 | 127,000 | 127,000 | 122,000 | 124,000 | 35 |
| 2004/05/27 | 128,000 | 129,000 | 127,000 | 127,000 | 11 |
| 2004/05/26 | 130,000 | 132,000 | 130,000 | 130,000 | 22 |
| 2004/05/25 | 132,000 | 133,000 | 128,000 | 129,000 | 18 |
| 2004/05/24 | 134,000 | 136,000 | 128,000 | 133,000 | 69 |
| 2004/05/21 | 129,000 | 136,000 | 129,000 | 131,000 | 28 |
| 2004/05/20 | 130,000 | 132,000 | 125,000 | 129,000 | 50 |
| 2004/05/19 | 122,000 | 132,000 | 121,000 | 130,000 | 96 |
| 2004/05/18 | 107,000 | 118,000 | 107,000 | 118,000 | 144 |
| 2004/05/17 | 121,000 | 123,000 | 119,000 | 119,000 | 119 |
| 2004/05/14 | 155,000 | 155,000 | 136,000 | 139,000 | 80 |
| 2004/05/13 | 159,000 | 162,000 | 145,000 | 152,000 | 95 |
| 2004/05/12 | 143,000 | 159,000 | 143,000 | 159,000 | 116 |
| 2004/05/11 | 140,000 | 149,000 | 137,000 | 139,000 | 93 |
| 2004/05/10 | 160,000 | 160,000 | 142,000 | 142,000 | 182 |
| 2004/05/07 | 173,000 | 173,000 | 165,000 | 165,000 | 222 |
| 2004/05/06 | 179,000 | 199,000 | 171,000 | 178,000 | 1,048 |
| 2004/04/30 | 159,000 | 175,000 | 159,000 | 173,000 | 950 |
| 2004/04/28 | 142,000 | 156,000 | 142,000 | 156,000 | 767 |
| 2004/04/27 | 133,000 | 137,000 | 132,000 | 136,000 | 146 |
| 2004/04/26 | 138,000 | 140,000 | 130,000 | 130,000 | 146 |
| 2004/04/23 | 138,000 | 138,000 | 135,000 | 136,000 | 65 |
| 2004/04/22 | 140,000 | 141,000 | 135,000 | 136,000 | 33 |
| 2004/04/21 | 138,000 | 140,000 | 137,000 | 139,000 | 43 |
| 2004/04/20 | 137,000 | 138,000 | 134,000 | 138,000 | 61 |
| 2004/04/19 | 137,000 | 141,000 | 135,000 | 137,000 | 49 |
| 2004/04/16 | 140,000 | 140,000 | 136,000 | 137,000 | 42 |
| 2004/04/15 | 144,000 | 144,000 | 135,000 | 137,000 | 115 |
| 2004/04/14 | 147,000 | 147,000 | 141,000 | 143,000 | 92 |
| 2004/04/13 | 145,000 | 149,000 | 141,000 | 147,000 | 100 |
| 2004/04/12 | 134,000 | 143,000 | 134,000 | 140,000 | 102 |
| 2004/04/09 | 136,000 | 136,000 | 130,000 | 131,000 | 110 |
| 2004/04/08 | 136,000 | 137,000 | 130,000 | 137,000 | 93 |
| 2004/04/07 | 140,000 | 140,000 | 135,000 | 136,000 | 72 |
| 2004/04/06 | 148,000 | 149,000 | 138,000 | 141,000 | 158 |
| 2004/04/05 | 149,000 | 150,000 | 140,000 | 147,000 | 317 |
| 2004/04/02 | 139,000 | 153,000 | 136,000 | 145,000 | 543 |
| 2004/04/01 | 130,000 | 136,000 | 130,000 | 135,000 | 180 |
| 2004/03/31 | 128,000 | 132,000 | 123,000 | 130,000 | 159 |
| 2004/03/30 | 120,000 | 130,000 | 117,000 | 130,000 | 183 |
| 2004/03/29 | 120,000 | 122,000 | 116,000 | 119,000 | 67 |
| 2004/03/26 | 120,000 | 125,000 | 115,000 | 120,000 | 85 |
| 2004/03/25 | 120,000 | 123,000 | 119,000 | 119,000 | 50 |
| 2004/03/24 | 118,000 | 120,000 | 117,000 | 120,000 | 43 |
| 2004/03/23 | 124,000 | 124,000 | 119,000 | 120,000 | 23 |
| 2004/03/22 | 122,000 | 122,000 | 121,000 | 122,000 | 27 |
| 2004/03/19 | 125,000 | 125,000 | 122,000 | 122,000 | 22 |
| 2004/03/18 | 128,000 | 129,000 | 126,000 | 126,000 | 42 |
| 2004/03/17 | 125,000 | 127,000 | 125,000 | 126,000 | 26 |
| 2004/03/16 | 130,000 | 132,000 | 122,000 | 122,000 | 69 |
| 2004/03/15 | 129,000 | 132,000 | 128,000 | 130,000 | 115 |
| 2004/03/12 | 127,000 | 130,000 | 125,000 | 127,000 | 59 |
| 2004/03/11 | 129,000 | 129,000 | 125,000 | 128,000 | 61 |
| 2004/03/10 | 122,000 | 130,000 | 120,000 | 130,000 | 114 |
| 2004/03/09 | 123,000 | 123,000 | 120,000 | 122,000 | 74 |
| 2004/03/08 | 132,000 | 134,000 | 121,000 | 124,000 | 223 |
| 2004/03/05 | 122,000 | 130,000 | 120,000 | 130,000 | 472 |
| 2004/03/04 | 105,000 | 122,000 | 105,000 | 120,000 | 446 |
| 2004/03/03 | 108,000 | 108,000 | 106,000 | 106,000 | 9 |
| 2004/03/02 | 110,000 | 110,000 | 106,000 | 107,000 | 27 |
| 2004/03/01 | 114,000 | 115,000 | 107,000 | 109,000 | 112 |
| 2004/02/27 | 101,000 | 109,000 | 101,000 | 109,000 | 55 |
| 2004/02/26 | 99,000 | 99,000 | 98,200 | 98,500 | 9 |
| 2004/02/25 | 98,000 | 99,500 | 98,000 | 99,000 | 17 |
| 2004/02/24 | 104,000 | 104,000 | 100,000 | 100,000 | 24 |
| 2004/02/23 | 103,000 | 104,000 | 103,000 | 104,000 | 2 |
| 2004/02/20 | 104,000 | 104,000 | 102,000 | 103,000 | 28 |
| 2004/02/19 | 106,000 | 106,000 | 104,000 | 104,000 | 26 |
| 2004/02/18 | 106,000 | 108,000 | 105,000 | 106,000 | 29 |
| 2004/02/17 | 111,000 | 111,000 | 104,000 | 105,000 | 51 |
| 2004/02/16 | 109,000 | 109,000 | 105,000 | 105,000 | 22 |
| 2004/02/13 | 111,000 | 111,000 | 108,000 | 109,000 | 18 |
| 2004/02/12 | 107,000 | 110,000 | 107,000 | 109,000 | 30 |
| 2004/02/10 | 113,000 | 113,000 | 106,000 | 107,000 | 124 |
| 2004/02/09 | 119,000 | 120,000 | 105,000 | 112,000 | 153 |
| 2004/02/06 | 120,000 | 122,000 | 117,000 | 119,000 | 34 |
| 2004/02/05 | 120,000 | 124,000 | 119,000 | 119,000 | 207 |
| 2004/02/04 | 109,000 | 127,000 | 108,000 | 117,000 | 291 |
| 2004/02/03 | 108,000 | 110,000 | 106,000 | 108,000 | 37 |
| 2004/02/02 | 113,000 | 113,000 | 107,000 | 107,000 | 13 |
| 2004/01/30 | 109,000 | 112,000 | 105,000 | 111,000 | 47 |
| 2004/01/29 | 113,000 | 113,000 | 108,000 | 110,000 | 53 |
| 2004/01/28 | 114,000 | 114,000 | 113,000 | 113,000 | 20 |
| 2004/01/27 | 114,000 | 119,000 | 113,000 | 118,000 | 63 |
| 2004/01/26 | 119,000 | 119,000 | 110,000 | 113,000 | 121 |
| 2004/01/23 | 136,000 | 137,000 | 120,000 | 121,000 | 503 |
| 2004/01/22 | 110,000 | 128,000 | 108,000 | 128,000 | 323 |
| 2004/01/21 | 110,000 | 111,000 | 106,000 | 108,000 | 42 |
| 2004/01/20 | 113,000 | 113,000 | 108,000 | 110,000 | 79 |
| 2004/01/19 | 109,000 | 114,000 | 109,000 | 112,000 | 129 |
| 2004/01/16 | 102,000 | 106,000 | 100,000 | 106,000 | 58 |
| 2004/01/15 | 103,000 | 104,000 | 103,000 | 104,000 | 12 |
| 2004/01/14 | 108,000 | 108,000 | 101,000 | 107,000 | 18 |
| 2004/01/13 | 110,000 | 114,000 | 108,000 | 108,000 | 69 |
| 2004/01/09 | 114,000 | 117,000 | 105,000 | 109,000 | 180 |
| 2004/01/08 | 94,000 | 102,000 | 93,000 | 102,000 | 120 |
| 2004/01/07 | 92,000 | 92,000 | 89,000 | 92,000 | 22 |
| 2004/01/06 | 93,900 | 93,900 | 91,000 | 91,000 | 12 |
| 2004/01/05 | 92,100 | 94,100 | 92,000 | 92,000 | 17 |