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 |
|---|---|---|---|---|---|
| 2005/12/30 | 126,000 | 126,000 | 124,000 | 124,000 | 59 |
| 2005/12/29 | 125,000 | 126,000 | 124,000 | 126,000 | 184 |
| 2005/12/28 | 120,000 | 125,000 | 120,000 | 124,000 | 155 |
| 2005/12/27 | 123,000 | 124,000 | 119,000 | 119,000 | 313 |
| 2005/12/26 | 125,000 | 127,000 | 122,000 | 123,000 | 282 |
| 2005/12/22 | 122,000 | 125,000 | 122,000 | 124,000 | 169 |
| 2005/12/21 | 129,000 | 130,000 | 126,000 | 126,000 | 216 |
| 2005/12/20 | 125,000 | 128,000 | 125,000 | 128,000 | 276 |
| 2005/12/19 | 126,000 | 128,000 | 125,000 | 126,000 | 191 |
| 2005/12/16 | 128,000 | 128,000 | 124,000 | 126,000 | 227 |
| 2005/12/15 | 127,000 | 127,000 | 125,000 | 126,000 | 224 |
| 2005/12/14 | 123,000 | 125,000 | 122,000 | 125,000 | 432 |
| 2005/12/13 | 125,000 | 125,000 | 121,000 | 122,000 | 371 |
| 2005/12/12 | 125,000 | 128,000 | 125,000 | 126,000 | 228 |
| 2005/12/09 | 129,000 | 129,000 | 125,000 | 126,000 | 174 |
| 2005/12/08 | 131,000 | 131,000 | 127,000 | 128,000 | 107 |
| 2005/12/07 | 133,000 | 134,000 | 131,000 | 132,000 | 238 |
| 2005/12/06 | 131,000 | 132,000 | 128,000 | 132,000 | 304 |
| 2005/12/05 | 126,000 | 135,000 | 125,000 | 129,000 | 676 |
| 2005/12/02 | 125,000 | 129,000 | 124,000 | 124,000 | 342 |
| 2005/12/01 | 126,000 | 126,000 | 123,000 | 124,000 | 164 |
| 2005/11/30 | 126,000 | 128,000 | 121,000 | 126,000 | 452 |
| 2005/11/29 | 126,000 | 134,000 | 124,000 | 127,000 | 437 |
| 2005/11/28 | 127,000 | 129,000 | 123,000 | 126,000 | 348 |
| 2005/11/25 | 127,000 | 140,000 | 125,000 | 130,000 | 630 |
| 2005/11/24 | 132,000 | 133,000 | 124,000 | 125,000 | 630 |
| 2005/11/22 | 139,000 | 139,000 | 130,000 | 132,000 | 645 |
| 2005/11/21 | 142,000 | 145,000 | 135,000 | 137,000 | 1,067 |
| 2005/11/18 | 157,000 | 157,000 | 138,000 | 138,000 | 1,768 |
| 2005/11/17 | 149,000 | 160,000 | 136,000 | 143,000 | 2,750 |
| 2005/11/16 | 145,000 | 146,000 | 141,000 | 144,000 | 1,051 |
| 2005/11/15 | 138,000 | 144,000 | 137,000 | 142,000 | 710 |
| 2005/11/14 | 139,000 | 140,000 | 134,000 | 138,000 | 753 |
| 2005/11/11 | 124,000 | 133,000 | 123,000 | 133,000 | 681 |
| 2005/11/10 | 126,000 | 126,000 | 123,000 | 124,000 | 114 |
| 2005/11/09 | 126,000 | 131,000 | 125,000 | 128,000 | 568 |
| 2005/11/08 | 122,000 | 124,000 | 120,000 | 124,000 | 127 |
| 2005/11/07 | 117,000 | 122,000 | 115,000 | 121,000 | 185 |
| 2005/11/04 | 119,000 | 119,000 | 114,000 | 116,000 | 95 |
| 2005/11/02 | 117,000 | 119,000 | 117,000 | 118,000 | 46 |
| 2005/11/01 | 115,000 | 119,000 | 112,000 | 115,000 | 148 |
| 2005/10/31 | 113,000 | 115,000 | 113,000 | 115,000 | 85 |
| 2005/10/28 | 113,000 | 115,000 | 113,000 | 114,000 | 58 |
| 2005/10/27 | 114,000 | 116,000 | 114,000 | 114,000 | 76 |
| 2005/10/26 | 116,000 | 116,000 | 111,000 | 114,000 | 113 |
| 2005/10/25 | 115,000 | 117,000 | 115,000 | 115,000 | 133 |
| 2005/10/24 | 120,000 | 120,000 | 112,000 | 112,000 | 167 |
| 2005/10/21 | 123,000 | 124,000 | 118,000 | 120,000 | 81 |
| 2005/10/20 | 125,000 | 125,000 | 118,000 | 121,000 | 71 |
| 2005/10/19 | 124,000 | 126,000 | 123,000 | 123,000 | 31 |
| 2005/10/18 | 120,000 | 124,000 | 120,000 | 123,000 | 78 |
| 2005/10/17 | 128,000 | 128,000 | 123,000 | 123,000 | 128 |
| 2005/10/14 | 132,000 | 132,000 | 128,000 | 129,000 | 146 |
| 2005/10/13 | 126,000 | 132,000 | 126,000 | 130,000 | 341 |
| 2005/10/12 | 130,000 | 132,000 | 124,000 | 125,000 | 222 |
| 2005/10/11 | 126,000 | 133,000 | 124,000 | 128,000 | 459 |
| 2005/10/07 | 125,000 | 125,000 | 119,000 | 120,000 | 162 |
| 2005/10/06 | 128,000 | 129,000 | 121,000 | 126,000 | 854 |
| 2005/10/05 | 115,000 | 119,000 | 114,000 | 119,000 | 246 |
| 2005/10/04 | 111,000 | 113,000 | 110,000 | 111,000 | 63 |
| 2005/10/03 | 117,000 | 117,000 | 112,000 | 112,000 | 279 |
| 2005/09/30 | 103,000 | 114,000 | 102,000 | 113,000 | 181 |
| 2005/09/29 | 103,000 | 104,000 | 100,000 | 104,000 | 62 |
| 2005/09/28 | 104,000 | 104,000 | 102,000 | 103,000 | 81 |
| 2005/09/27 | 107,000 | 107,000 | 101,000 | 104,000 | 56 |
| 2005/09/26 | 112,000 | 112,000 | 108,000 | 109,000 | 53 |
| 2005/09/22 | 112,000 | 113,000 | 111,000 | 111,000 | 60 |
| 2005/09/21 | 113,000 | 114,000 | 112,000 | 113,000 | 54 |
| 2005/09/20 | 113,000 | 113,000 | 112,000 | 112,000 | 75 |
| 2005/09/16 | 113,000 | 114,000 | 113,000 | 114,000 | 57 |
| 2005/09/15 | 114,000 | 115,000 | 113,000 | 113,000 | 75 |
| 2005/09/14 | 115,000 | 116,000 | 114,000 | 115,000 | 68 |
| 2005/09/13 | 117,000 | 117,000 | 115,000 | 116,000 | 148 |
| 2005/09/12 | 112,000 | 116,000 | 111,000 | 116,000 | 270 |
| 2005/09/09 | 115,000 | 115,000 | 113,000 | 115,000 | 35 |
| 2005/09/08 | 112,000 | 117,000 | 111,000 | 114,000 | 327 |
| 2005/09/07 | 112,000 | 112,000 | 111,000 | 111,000 | 45 |
| 2005/09/06 | 112,000 | 113,000 | 111,000 | 112,000 | 35 |
| 2005/09/05 | 113,000 | 114,000 | 110,000 | 113,000 | 251 |
| 2005/09/02 | 117,000 | 117,000 | 114,000 | 115,000 | 66 |
| 2005/09/01 | 114,000 | 117,000 | 113,000 | 115,000 | 79 |
| 2005/08/31 | 112,000 | 115,000 | 112,000 | 114,000 | 108 |
| 2005/08/30 | 116,000 | 116,000 | 112,000 | 113,000 | 123 |
| 2005/08/29 | 116,000 | 118,000 | 114,000 | 114,000 | 28 |
| 2005/08/26 | 120,000 | 122,000 | 113,000 | 118,000 | 232 |
| 2005/08/25 | 112,000 | 128,000 | 112,000 | 120,000 | 1,332 |
| 2005/08/24 | 113,000 | 113,000 | 112,000 | 112,000 | 41 |
| 2005/08/23 | 112,000 | 114,000 | 112,000 | 113,000 | 49 |
| 2005/08/22 | 113,000 | 114,000 | 111,000 | 114,000 | 16 |
| 2005/08/19 | 116,000 | 116,000 | 110,000 | 115,000 | 75 |
| 2005/08/18 | 116,000 | 116,000 | 114,000 | 115,000 | 27 |
| 2005/08/17 | 114,000 | 116,000 | 112,000 | 115,000 | 62 |
| 2005/08/16 | 112,000 | 113,000 | 111,000 | 113,000 | 42 |
| 2005/08/15 | 111,000 | 112,000 | 111,000 | 111,000 | 19 |
| 2005/08/12 | 115,000 | 115,000 | 110,000 | 115,000 | 45 |
| 2005/08/11 | 114,000 | 114,000 | 113,000 | 114,000 | 24 |
| 2005/08/10 | 115,000 | 117,000 | 113,000 | 115,000 | 76 |
| 2005/08/09 | 113,000 | 122,000 | 111,000 | 116,000 | 223 |
| 2005/08/08 | 108,000 | 110,000 | 105,000 | 110,000 | 75 |
| 2005/08/05 | 114,000 | 114,000 | 110,000 | 110,000 | 66 |
| 2005/08/04 | 117,000 | 117,000 | 101,000 | 114,000 | 284 |
| 2005/08/03 | 117,000 | 118,000 | 116,000 | 118,000 | 128 |
| 2005/08/02 | 120,000 | 122,000 | 117,000 | 117,000 | 182 |
| 2005/08/01 | 124,000 | 124,000 | 119,000 | 121,000 | 219 |
| 2005/07/29 | 127,000 | 127,000 | 123,000 | 124,000 | 167 |
| 2005/07/28 | 127,000 | 131,000 | 124,000 | 125,000 | 456 |
| 2005/07/27 | 121,000 | 132,000 | 120,000 | 130,000 | 1,158 |
| 2005/07/26 | 121,000 | 124,000 | 120,000 | 120,000 | 119 |
| 2005/07/25 | 121,000 | 126,000 | 121,000 | 123,000 | 233 |
| 2005/07/22 | 118,000 | 119,000 | 117,000 | 119,000 | 74 |
| 2005/07/21 | 123,000 | 123,000 | 117,000 | 118,000 | 151 |
| 2005/07/20 | 125,000 | 125,000 | 121,000 | 122,000 | 108 |
| 2005/07/19 | 121,000 | 125,000 | 120,000 | 125,000 | 258 |
| 2005/07/15 | 120,000 | 121,000 | 115,000 | 117,000 | 247 |
| 2005/07/14 | 121,000 | 123,000 | 120,000 | 120,000 | 126 |
| 2005/07/13 | 122,000 | 122,000 | 118,000 | 121,000 | 124 |
| 2005/07/12 | 125,000 | 125,000 | 120,000 | 123,000 | 131 |
| 2005/07/11 | 123,000 | 123,000 | 118,000 | 121,000 | 215 |
| 2005/07/08 | 123,000 | 124,000 | 122,000 | 123,000 | 157 |
| 2005/07/07 | 127,000 | 127,000 | 121,000 | 124,000 | 372 |
| 2005/07/06 | 138,000 | 139,000 | 123,000 | 126,000 | 2,005 |
| 2005/07/05 | 117,000 | 135,000 | 116,000 | 135,000 | 4,291 |
| 2005/07/04 | 114,000 | 115,000 | 114,000 | 115,000 | 44 |
| 2005/07/01 | 113,000 | 113,000 | 112,000 | 113,000 | 39 |
| 2005/06/30 | 112,000 | 116,000 | 112,000 | 114,000 | 59 |
| 2005/06/29 | 112,000 | 114,000 | 111,000 | 113,000 | 27 |
| 2005/06/28 | 112,000 | 113,000 | 110,000 | 112,000 | 88 |
| 2005/06/27 | 112,000 | 113,000 | 111,000 | 112,000 | 56 |
| 2005/06/24 | 118,000 | 118,000 | 115,000 | 115,000 | 92 |
| 2005/06/23 | 110,000 | 120,000 | 110,000 | 118,000 | 575 |
| 2005/06/22 | 109,000 | 110,000 | 108,000 | 108,000 | 47 |
| 2005/06/21 | 111,000 | 113,000 | 109,000 | 110,000 | 44 |
| 2005/06/20 | 112,000 | 112,000 | 110,000 | 111,000 | 46 |
| 2005/06/17 | 110,000 | 111,000 | 109,000 | 110,000 | 56 |
| 2005/06/16 | 109,000 | 109,000 | 107,000 | 108,000 | 57 |
| 2005/06/15 | 108,000 | 113,000 | 108,000 | 109,000 | 42 |
| 2005/06/14 | 112,000 | 112,000 | 108,000 | 110,000 | 27 |
| 2005/06/13 | 111,000 | 112,000 | 110,000 | 110,000 | 81 |
| 2005/06/10 | 112,000 | 116,000 | 110,000 | 112,000 | 56 |
| 2005/06/09 | 119,000 | 119,000 | 113,000 | 115,000 | 114 |
| 2005/06/08 | 120,000 | 120,000 | 117,000 | 118,000 | 206 |
| 2005/06/07 | 121,000 | 123,000 | 116,000 | 118,000 | 430 |
| 2005/06/06 | 113,000 | 123,000 | 111,000 | 119,000 | 646 |
| 2005/06/03 | 114,000 | 115,000 | 105,000 | 105,000 | 154 |
| 2005/06/02 | 114,000 | 115,000 | 110,000 | 113,000 | 243 |
| 2005/06/01 | 126,000 | 126,000 | 115,000 | 118,000 | 796 |
| 2005/05/31 | 102,000 | 108,000 | 101,000 | 108,000 | 88 |
| 2005/05/30 | 98,000 | 98,000 | 97,000 | 98,000 | 47 |
| 2005/05/27 | 99,000 | 100,000 | 98,100 | 99,000 | 95 |
| 2005/05/26 | 105,000 | 106,000 | 98,700 | 101,000 | 129 |
| 2005/05/25 | 108,000 | 110,000 | 106,000 | 109,000 | 82 |
| 2005/05/24 | 111,000 | 111,000 | 108,000 | 110,000 | 66 |
| 2005/05/23 | 116,000 | 116,000 | 109,000 | 110,000 | 114 |
| 2005/05/20 | 120,000 | 120,000 | 113,000 | 114,000 | 121 |
| 2005/05/19 | 122,000 | 124,000 | 118,000 | 118,000 | 256 |
| 2005/05/18 | 119,000 | 125,000 | 115,000 | 124,000 | 620 |
| 2005/05/17 | 115,000 | 115,000 | 108,000 | 110,000 | 158 |
| 2005/05/16 | 112,000 | 119,000 | 108,000 | 109,000 | 232 |
| 2005/05/13 | 120,000 | 120,000 | 114,000 | 114,000 | 168 |
| 2005/05/12 | 125,000 | 125,000 | 119,000 | 119,000 | 163 |
| 2005/05/11 | 120,000 | 125,000 | 119,000 | 124,000 | 146 |
| 2005/05/10 | 132,000 | 132,000 | 123,000 | 124,000 | 259 |
| 2005/05/09 | 125,000 | 141,000 | 123,000 | 130,000 | 1,238 |
| 2005/05/06 | 122,000 | 125,000 | 119,000 | 124,000 | 202 |
| 2005/05/02 | 123,000 | 127,000 | 118,000 | 121,000 | 464 |
| 2005/04/28 | 121,000 | 128,000 | 118,000 | 124,000 | 279 |
| 2005/04/27 | 120,000 | 123,000 | 118,000 | 119,000 | 220 |
| 2005/04/26 | 133,000 | 134,000 | 122,000 | 124,000 | 490 |
| 2005/04/25 | 136,000 | 144,000 | 128,000 | 132,000 | 2,299 |
| 2005/04/22 | 112,000 | 126,000 | 106,000 | 126,000 | 1,576 |
| 2005/04/21 | 105,000 | 116,000 | 97,000 | 106,000 | 638 |
| 2005/04/20 | 92,800 | 103,000 | 92,800 | 103,000 | 490 |
| 2005/04/19 | 90,100 | 92,800 | 88,100 | 92,800 | 89 |
| 2005/04/18 | 91,000 | 92,100 | 88,000 | 91,100 | 213 |
| 2005/04/15 | 99,500 | 99,500 | 90,100 | 94,000 | 294 |
| 2005/04/14 | 109,000 | 124,000 | 96,000 | 98,500 | 2,048 |
| 2005/04/13 | 101,000 | 107,000 | 99,000 | 107,000 | 1,847 |
| 2005/04/12 | 89,000 | 96,600 | 88,000 | 96,600 | 275 |
| 2005/04/11 | 87,000 | 87,000 | 86,500 | 86,600 | 12 |
| 2005/04/08 | 88,000 | 90,000 | 87,000 | 87,000 | 21 |
| 2005/04/07 | 84,100 | 89,200 | 84,100 | 89,000 | 53 |
| 2005/04/06 | 85,900 | 85,900 | 85,900 | 85,900 | 3 |
| 2005/04/05 | 85,900 | 85,900 | 84,400 | 85,000 | 13 |
| 2005/04/04 | 85,000 | 85,900 | 84,300 | 85,900 | 12 |
| 2005/04/01 | 84,000 | 84,300 | 83,000 | 84,000 | 38 |
| 2005/03/31 | 87,900 | 87,900 | 85,900 | 85,900 | 11 |
| 2005/03/30 | 85,000 | 85,000 | 83,000 | 83,000 | 16 |
| 2005/03/29 | 85,800 | 85,800 | 85,000 | 85,000 | 6 |
| 2005/03/28 | 85,300 | 87,000 | 85,300 | 86,000 | 11 |
| 2005/03/25 | 86,000 | 86,000 | 85,000 | 85,300 | 8 |
| 2005/03/24 | 87,900 | 87,900 | 86,000 | 86,000 | 14 |
| 2005/03/23 | 85,100 | 85,500 | 85,100 | 85,500 | 15 |
| 2005/03/22 | 87,000 | 87,000 | 85,000 | 85,000 | 11 |
| 2005/03/18 | 87,000 | 87,000 | 86,000 | 86,000 | 9 |
| 2005/03/17 | 88,000 | 90,000 | 86,000 | 86,000 | 48 |
| 2005/03/16 | 85,000 | 87,000 | 85,000 | 87,000 | 8 |
| 2005/03/15 | 85,000 | 85,000 | 84,700 | 84,700 | 12 |
| 2005/03/14 | 85,300 | 86,000 | 85,000 | 85,000 | 16 |
| 2005/03/11 | 85,600 | 85,600 | 85,000 | 85,200 | 41 |
| 2005/03/10 | 85,200 | 86,900 | 85,200 | 86,900 | 2 |
| 2005/03/09 | 85,200 | 85,500 | 85,200 | 85,500 | 2 |
| 2005/03/08 | 86,100 | 86,100 | 85,200 | 85,200 | 11 |
| 2005/03/07 | 88,500 | 88,500 | 85,000 | 85,100 | 35 |
| 2005/03/04 | 88,000 | 88,500 | 87,500 | 87,500 | 15 |
| 2005/03/03 | 88,400 | 89,000 | 87,500 | 88,000 | 31 |
| 2005/03/02 | 87,900 | 87,900 | 87,400 | 87,400 | 19 |
| 2005/03/01 | 87,500 | 87,800 | 87,500 | 87,800 | 4 |
| 2005/02/28 | 88,000 | 88,500 | 87,600 | 88,500 | 29 |
| 2005/02/25 | 89,900 | 89,900 | 87,100 | 88,000 | 23 |
| 2005/02/24 | 88,000 | 90,000 | 87,900 | 89,900 | 44 |
| 2005/02/23 | 86,100 | 88,000 | 86,100 | 87,500 | 16 |
| 2005/02/22 | 86,000 | 87,100 | 86,000 | 86,000 | 7 |
| 2005/02/21 | 85,100 | 86,000 | 84,500 | 85,000 | 31 |
| 2005/02/18 | 87,200 | 88,000 | 86,800 | 86,800 | 60 |
| 2005/02/17 | 89,000 | 91,000 | 86,500 | 88,700 | 109 |
| 2005/02/16 | 93,000 | 93,500 | 92,100 | 93,500 | 25 |
| 2005/02/15 | 93,100 | 93,900 | 92,600 | 93,800 | 61 |
| 2005/02/14 | 93,000 | 93,900 | 93,000 | 93,100 | 35 |
| 2005/02/10 | 95,000 | 95,000 | 92,000 | 92,500 | 56 |
| 2005/02/09 | 92,300 | 95,500 | 92,300 | 95,000 | 49 |
| 2005/02/08 | 92,500 | 92,900 | 92,000 | 92,000 | 38 |
| 2005/02/07 | 94,000 | 94,000 | 89,500 | 92,000 | 90 |
| 2005/02/04 | 96,000 | 106,000 | 93,100 | 94,000 | 479 |
| 2005/02/03 | 93,200 | 95,500 | 93,000 | 95,500 | 38 |
| 2005/02/02 | 94,500 | 94,500 | 93,000 | 93,100 | 8 |
| 2005/02/01 | 92,300 | 95,000 | 92,200 | 92,200 | 43 |
| 2005/01/31 | 91,300 | 92,000 | 91,300 | 92,000 | 11 |
| 2005/01/28 | 94,000 | 94,000 | 91,000 | 91,200 | 28 |
| 2005/01/27 | 94,800 | 94,900 | 92,300 | 92,300 | 9 |
| 2005/01/26 | 92,600 | 95,000 | 92,600 | 94,900 | 30 |
| 2005/01/25 | 93,500 | 93,500 | 92,500 | 92,500 | 18 |
| 2005/01/24 | 92,000 | 93,500 | 92,000 | 92,500 | 36 |
| 2005/01/21 | 93,800 | 93,800 | 91,800 | 92,100 | 68 |
| 2005/01/20 | 95,500 | 95,500 | 92,000 | 95,000 | 20 |
| 2005/01/19 | 93,000 | 96,500 | 93,000 | 95,500 | 39 |
| 2005/01/18 | 97,000 | 97,000 | 92,000 | 94,000 | 57 |
| 2005/01/17 | 96,000 | 97,900 | 95,000 | 96,000 | 46 |
| 2005/01/14 | 88,800 | 95,000 | 87,200 | 95,000 | 89 |
| 2005/01/13 | 92,500 | 92,600 | 88,500 | 88,900 | 66 |
| 2005/01/12 | 95,000 | 96,500 | 92,600 | 92,600 | 68 |
| 2005/01/11 | 98,000 | 98,000 | 94,000 | 95,100 | 59 |
| 2005/01/07 | 100,000 | 100,000 | 94,000 | 98,000 | 310 |
| 2005/01/06 | 86,000 | 94,000 | 84,100 | 92,000 | 138 |
| 2005/01/05 | 82,100 | 84,500 | 82,100 | 84,000 | 60 |
| 2005/01/04 | 85,000 | 86,000 | 84,000 | 86,000 | 43 |