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 |
|---|---|---|---|---|---|
| 2006/12/29 | 41,000 | 41,000 | 40,600 | 41,000 | 8 |
| 2006/12/28 | 41,150 | 42,700 | 41,100 | 42,700 | 4 |
| 2006/12/27 | 41,000 | 42,500 | 41,000 | 41,300 | 12 |
| 2006/12/26 | 39,100 | 41,000 | 39,100 | 41,000 | 50 |
| 2006/12/25 | 42,000 | 42,000 | 39,950 | 41,000 | 93 |
| 2006/12/22 | 43,500 | 43,500 | 42,000 | 42,900 | 24 |
| 2006/12/21 | 43,000 | 43,000 | 42,200 | 43,000 | 15 |
| 2006/12/20 | 44,200 | 44,200 | 42,400 | 43,000 | 72 |
| 2006/12/19 | 44,200 | 44,200 | 44,100 | 44,200 | 21 |
| 2006/12/18 | 45,900 | 46,000 | 45,100 | 45,800 | 21 |
| 2006/12/15 | 43,600 | 45,900 | 42,800 | 45,900 | 33 |
| 2006/12/14 | 46,800 | 46,800 | 46,000 | 46,000 | 27 |
| 2006/12/13 | 45,950 | 46,000 | 45,950 | 46,000 | 10 |
| 2006/12/12 | 46,200 | 47,000 | 46,200 | 47,000 | 34 |
| 2006/12/11 | 46,700 | 47,000 | 46,600 | 47,000 | 3 |
| 2006/12/07 | 48,000 | 48,000 | 46,900 | 47,900 | 6 |
| 2006/12/06 | 46,700 | 48,000 | 46,700 | 48,000 | 13 |
| 2006/12/05 | 49,100 | 49,100 | 46,700 | 48,000 | 56 |
| 2006/12/04 | 50,400 | 50,400 | 50,400 | 50,400 | 50 |
| 2006/12/01 | 50,700 | 50,800 | 49,400 | 50,800 | 11 |
| 2006/11/30 | 48,900 | 51,900 | 48,900 | 51,000 | 62 |
| 2006/11/29 | 45,000 | 47,900 | 45,000 | 47,900 | 30 |
| 2006/11/28 | 43,000 | 44,950 | 43,000 | 44,900 | 17 |
| 2006/11/27 | 44,800 | 44,800 | 43,000 | 43,000 | 9 |
| 2006/11/24 | 44,000 | 44,300 | 42,000 | 42,500 | 69 |
| 2006/11/22 | 45,800 | 46,700 | 45,500 | 46,000 | 21 |
| 2006/11/21 | 47,000 | 47,000 | 47,000 | 47,000 | 17 |
| 2006/11/20 | 49,100 | 49,100 | 48,000 | 48,000 | 7 |
| 2006/11/17 | 49,100 | 49,100 | 49,100 | 49,100 | 2 |
| 2006/11/16 | 51,000 | 51,000 | 49,000 | 49,000 | 13 |
| 2006/11/15 | 50,000 | 50,000 | 50,000 | 50,000 | 54 |
| 2006/11/14 | 50,000 | 51,100 | 49,100 | 50,000 | 37 |
| 2006/11/13 | 50,500 | 51,000 | 50,000 | 51,000 | 6 |
| 2006/11/10 | 49,000 | 50,500 | 49,000 | 50,500 | 13 |
| 2006/11/09 | 50,100 | 50,300 | 49,100 | 50,300 | 23 |
| 2006/11/08 | 52,500 | 52,500 | 52,500 | 52,500 | 26 |
| 2006/11/07 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2006/11/06 | 55,100 | 55,800 | 54,000 | 54,500 | 51 |
| 2006/11/02 | 56,500 | 56,500 | 53,500 | 55,500 | 26 |
| 2006/11/01 | 56,600 | 57,200 | 55,700 | 56,000 | 33 |
| 2006/10/31 | 59,100 | 59,100 | 59,100 | 59,100 | 6 |
| 2006/10/30 | 58,000 | 58,000 | 56,100 | 56,100 | 10 |
| 2006/10/27 | 57,900 | 58,500 | 57,900 | 58,000 | 23 |
| 2006/10/25 | 59,000 | 59,000 | 58,500 | 58,500 | 8 |
| 2006/10/24 | 59,000 | 59,000 | 59,000 | 59,000 | 7 |
| 2006/10/23 | 60,200 | 60,200 | 60,000 | 60,000 | 15 |
| 2006/10/20 | 57,600 | 57,600 | 57,200 | 57,200 | 9 |
| 2006/10/19 | 58,100 | 60,000 | 58,100 | 58,600 | 21 |
| 2006/10/18 | 57,500 | 59,000 | 57,000 | 57,000 | 8 |
| 2006/10/17 | 60,100 | 61,700 | 60,000 | 60,000 | 21 |
| 2006/10/16 | 60,000 | 60,000 | 56,300 | 57,200 | 33 |
| 2006/10/13 | 59,000 | 60,000 | 59,000 | 60,000 | 26 |
| 2006/10/12 | 55,000 | 56,000 | 55,000 | 55,000 | 48 |
| 2006/10/11 | 60,600 | 60,600 | 59,000 | 59,000 | 46 |
| 2006/10/06 | 60,200 | 61,500 | 60,200 | 61,500 | 44 |
| 2006/10/05 | 61,000 | 61,000 | 61,000 | 61,000 | 33 |
| 2006/10/04 | 62,100 | 62,100 | 60,200 | 60,800 | 44 |
| 2006/10/03 | 62,700 | 62,700 | 62,600 | 62,600 | 12 |
| 2006/10/02 | 62,600 | 62,800 | 62,600 | 62,700 | 19 |
| 2006/09/29 | 63,900 | 63,900 | 62,600 | 62,600 | 23 |
| 2006/09/28 | 63,900 | 63,900 | 62,600 | 62,600 | 24 |
| 2006/09/27 | 63,300 | 63,300 | 63,000 | 63,000 | 6 |
| 2006/09/26 | 62,600 | 63,300 | 62,600 | 63,300 | 15 |
| 2006/09/25 | 63,100 | 63,100 | 63,100 | 63,100 | 1 |
| 2006/09/22 | 64,000 | 64,000 | 63,500 | 64,000 | 9 |
| 2006/09/21 | 64,600 | 64,600 | 64,300 | 64,300 | 17 |
| 2006/09/20 | 64,500 | 64,500 | 64,500 | 64,500 | 11 |
| 2006/09/19 | 63,500 | 65,500 | 63,500 | 65,500 | 5 |
| 2006/09/14 | 65,000 | 65,000 | 63,000 | 64,000 | 7 |
| 2006/09/13 | 70,100 | 70,100 | 65,200 | 66,000 | 31 |
| 2006/09/12 | 70,100 | 70,100 | 70,100 | 70,100 | 2 |
| 2006/09/11 | 71,500 | 71,500 | 70,700 | 70,700 | 2 |
| 2006/09/08 | 71,500 | 71,500 | 71,500 | 71,500 | 2 |
| 2006/09/07 | 72,000 | 72,000 | 69,500 | 71,500 | 7 |
| 2006/09/06 | 70,000 | 71,000 | 69,000 | 69,500 | 16 |
| 2006/09/05 | 70,500 | 73,000 | 70,500 | 72,500 | 11 |
| 2006/09/04 | 74,000 | 75,000 | 74,000 | 75,000 | 3 |
| 2006/09/01 | 73,200 | 76,000 | 73,000 | 73,000 | 16 |
| 2006/08/31 | 76,000 | 76,000 | 74,000 | 74,200 | 53 |
| 2006/08/29 | 75,000 | 76,400 | 75,000 | 76,200 | 10 |
| 2006/08/28 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2006/08/25 | 77,000 | 77,000 | 77,000 | 77,000 | 8 |
| 2006/08/24 | 79,400 | 79,400 | 77,000 | 77,000 | 13 |
| 2006/08/23 | 74,900 | 79,500 | 74,900 | 79,500 | 25 |
| 2006/08/22 | 73,000 | 74,000 | 72,900 | 74,000 | 16 |
| 2006/08/21 | 72,000 | 72,200 | 70,500 | 72,200 | 5 |
| 2006/08/18 | 71,900 | 72,000 | 71,900 | 72,000 | 2 |
| 2006/08/16 | 71,600 | 71,600 | 70,000 | 70,000 | 4 |
| 2006/08/15 | 68,500 | 71,500 | 68,500 | 71,500 | 9 |
| 2006/08/14 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2006/08/11 | 68,200 | 68,200 | 68,000 | 68,000 | 2 |
| 2006/08/09 | 69,000 | 69,000 | 68,000 | 68,700 | 45 |
| 2006/08/08 | 71,000 | 71,000 | 68,000 | 71,000 | 14 |
| 2006/08/07 | 73,500 | 74,000 | 73,500 | 74,000 | 2 |
| 2006/08/04 | 71,500 | 73,500 | 71,500 | 73,500 | 7 |
| 2006/08/03 | 69,000 | 71,000 | 68,200 | 71,000 | 14 |
| 2006/08/02 | 68,500 | 68,500 | 68,500 | 68,500 | 4 |
| 2006/08/01 | 65,500 | 65,500 | 65,000 | 65,500 | 5 |
| 2006/07/31 | 64,000 | 65,500 | 63,500 | 65,500 | 7 |
| 2006/07/28 | 62,500 | 65,000 | 62,500 | 65,000 | 28 |
| 2006/07/27 | 65,000 | 66,500 | 65,000 | 65,000 | 6 |
| 2006/07/26 | 67,500 | 67,500 | 66,000 | 66,500 | 39 |
| 2006/07/25 | 68,900 | 71,400 | 68,900 | 71,400 | 2 |
| 2006/07/24 | 68,900 | 68,900 | 68,900 | 68,900 | 29 |
| 2006/07/21 | 67,500 | 70,400 | 67,500 | 69,400 | 55 |
| 2006/07/20 | 68,500 | 72,500 | 68,500 | 72,500 | 38 |
| 2006/07/19 | 68,500 | 68,600 | 65,700 | 67,500 | 51 |
| 2006/07/18 | 74,000 | 75,000 | 68,500 | 72,000 | 50 |
| 2006/07/14 | 73,700 | 77,200 | 73,700 | 77,200 | 10 |
| 2006/07/13 | 75,800 | 78,000 | 75,800 | 78,000 | 38 |
| 2006/07/12 | 78,000 | 78,000 | 75,800 | 75,800 | 6 |
| 2006/07/11 | 78,000 | 78,000 | 78,000 | 78,000 | 16 |
| 2006/07/10 | 77,000 | 78,000 | 77,000 | 78,000 | 2 |
| 2006/07/06 | 80,600 | 80,600 | 80,000 | 80,000 | 37 |
| 2006/07/05 | 80,000 | 81,100 | 80,000 | 80,900 | 12 |
| 2006/07/04 | 80,000 | 80,000 | 79,600 | 80,000 | 31 |
| 2006/07/03 | 78,500 | 80,000 | 78,500 | 80,000 | 6 |
| 2006/06/30 | 80,000 | 80,000 | 80,000 | 80,000 | 27 |
| 2006/06/29 | 79,500 | 79,500 | 77,500 | 77,500 | 4 |
| 2006/06/28 | 78,800 | 78,800 | 78,800 | 78,800 | 5 |
| 2006/06/27 | 80,800 | 82,000 | 79,000 | 81,800 | 18 |
| 2006/06/26 | 80,000 | 80,000 | 77,000 | 77,000 | 59 |
| 2006/06/23 | 82,900 | 83,000 | 82,000 | 83,000 | 5 |
| 2006/06/22 | 83,000 | 83,000 | 82,100 | 83,000 | 11 |
| 2006/06/21 | 82,100 | 83,000 | 81,400 | 83,000 | 11 |
| 2006/06/20 | 84,900 | 84,900 | 81,100 | 82,000 | 17 |
| 2006/06/19 | 87,000 | 87,000 | 85,000 | 85,000 | 8 |
| 2006/06/16 | 79,000 | 85,000 | 78,000 | 84,000 | 59 |
| 2006/06/15 | 74,500 | 78,700 | 74,500 | 78,700 | 30 |
| 2006/06/14 | 67,800 | 74,100 | 67,800 | 74,100 | 35 |
| 2006/06/13 | 73,000 | 73,000 | 72,000 | 72,300 | 17 |
| 2006/06/12 | 72,000 | 73,500 | 72,000 | 73,000 | 22 |
| 2006/06/09 | 71,700 | 74,000 | 70,500 | 73,800 | 90 |
| 2006/06/08 | 75,000 | 75,700 | 71,700 | 71,700 | 27 |
| 2006/06/07 | 78,000 | 78,000 | 75,700 | 75,700 | 52 |
| 2006/06/06 | 80,800 | 80,800 | 75,000 | 75,000 | 39 |
| 2006/06/05 | 74,000 | 78,000 | 74,000 | 77,800 | 55 |
| 2006/06/02 | 75,000 | 80,000 | 72,000 | 80,000 | 89 |
| 2006/06/01 | 85,800 | 85,800 | 80,000 | 82,000 | 93 |
| 2006/05/31 | 83,000 | 86,500 | 83,000 | 83,800 | 67 |
| 2006/05/30 | 85,200 | 85,200 | 83,000 | 85,000 | 92 |
| 2006/05/29 | 89,900 | 89,900 | 87,000 | 87,000 | 11 |
| 2006/05/26 | 89,100 | 92,000 | 89,100 | 90,000 | 21 |
| 2006/05/25 | 89,200 | 89,300 | 89,200 | 89,300 | 2 |
| 2006/05/24 | 89,000 | 90,000 | 89,000 | 90,000 | 5 |
| 2006/05/23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2006/05/22 | 93,000 | 93,000 | 91,000 | 91,000 | 4 |
| 2006/05/19 | 88,000 | 94,000 | 88,000 | 94,000 | 47 |
| 2006/05/18 | 85,000 | 89,000 | 85,000 | 88,500 | 48 |
| 2006/05/17 | 89,000 | 90,000 | 86,100 | 88,900 | 40 |
| 2006/05/16 | 93,000 | 93,000 | 90,000 | 90,000 | 66 |
| 2006/05/15 | 92,100 | 94,000 | 90,500 | 93,000 | 22 |
| 2006/05/12 | 97,400 | 97,400 | 95,000 | 96,100 | 94 |
| 2006/05/11 | 95,100 | 97,500 | 95,000 | 97,500 | 48 |
| 2006/05/10 | 97,000 | 97,000 | 96,000 | 96,000 | 12 |
| 2006/05/09 | 96,900 | 97,300 | 96,900 | 97,100 | 18 |
| 2006/05/08 | 97,300 | 97,300 | 96,100 | 97,100 | 20 |
| 2006/05/02 | 97,000 | 97,400 | 96,000 | 97,000 | 36 |
| 2006/05/01 | 97,000 | 97,700 | 95,800 | 97,500 | 24 |
| 2006/04/28 | 99,900 | 100,000 | 99,800 | 100,000 | 12 |
| 2006/04/27 | 98,000 | 99,900 | 98,000 | 99,000 | 18 |
| 2006/04/26 | 98,000 | 98,000 | 96,000 | 98,000 | 40 |
| 2006/04/25 | 94,400 | 100,000 | 94,400 | 96,000 | 102 |
| 2006/04/24 | 100,000 | 101,000 | 96,100 | 98,400 | 78 |
| 2006/04/21 | 101,000 | 101,000 | 100,000 | 100,000 | 64 |
| 2006/04/20 | 101,000 | 104,000 | 100,000 | 100,000 | 131 |
| 2006/04/19 | 103,000 | 105,000 | 101,000 | 102,000 | 69 |
| 2006/04/18 | 102,000 | 104,000 | 101,000 | 103,000 | 23 |
| 2006/04/17 | 105,000 | 106,000 | 101,000 | 104,000 | 405 |
| 2006/04/14 | 105,000 | 110,000 | 104,000 | 105,000 | 495 |
| 2006/04/13 | 106,000 | 106,000 | 105,000 | 105,000 | 45 |
| 2006/04/12 | 106,000 | 106,000 | 105,000 | 105,000 | 60 |
| 2006/04/11 | 107,000 | 107,000 | 104,000 | 105,000 | 51 |
| 2006/04/10 | 106,000 | 107,000 | 106,000 | 106,000 | 25 |
| 2006/04/07 | 108,000 | 108,000 | 106,000 | 107,000 | 74 |
| 2006/04/06 | 106,000 | 108,000 | 106,000 | 108,000 | 86 |
| 2006/04/05 | 109,000 | 109,000 | 107,000 | 107,000 | 123 |
| 2006/04/04 | 107,000 | 113,000 | 107,000 | 109,000 | 503 |
| 2006/04/03 | 106,000 | 108,000 | 105,000 | 106,000 | 96 |
| 2006/03/31 | 105,000 | 107,000 | 104,000 | 106,000 | 71 |
| 2006/03/30 | 104,000 | 105,000 | 103,000 | 105,000 | 67 |
| 2006/03/29 | 105,000 | 105,000 | 104,000 | 105,000 | 29 |
| 2006/03/28 | 104,000 | 105,000 | 103,000 | 104,000 | 107 |
| 2006/03/27 | 105,000 | 105,000 | 102,000 | 104,000 | 169 |
| 2006/03/24 | 103,000 | 114,000 | 102,000 | 104,000 | 1,269 |
| 2006/03/23 | 103,000 | 104,000 | 101,000 | 101,000 | 97 |
| 2006/03/22 | 104,000 | 104,000 | 101,000 | 102,000 | 60 |
| 2006/03/20 | 103,000 | 103,000 | 101,000 | 102,000 | 134 |
| 2006/03/17 | 103,000 | 103,000 | 100,000 | 103,000 | 106 |
| 2006/03/16 | 107,000 | 108,000 | 101,000 | 104,000 | 136 |
| 2006/03/15 | 105,000 | 107,000 | 104,000 | 105,000 | 109 |
| 2006/03/14 | 105,000 | 107,000 | 104,000 | 105,000 | 89 |
| 2006/03/13 | 105,000 | 107,000 | 103,000 | 105,000 | 159 |
| 2006/03/10 | 106,000 | 107,000 | 104,000 | 104,000 | 143 |
| 2006/03/09 | 105,000 | 109,000 | 105,000 | 105,000 | 293 |
| 2006/03/08 | 104,000 | 118,000 | 100,000 | 109,000 | 1,909 |
| 2006/03/07 | 110,000 | 126,000 | 101,000 | 101,000 | 3,295 |
| 2006/03/06 | 98,000 | 109,000 | 96,200 | 109,000 | 236 |
| 2006/03/03 | 97,800 | 98,500 | 96,300 | 98,500 | 50 |
| 2006/03/02 | 98,000 | 99,000 | 96,100 | 99,000 | 66 |
| 2006/03/01 | 100,000 | 102,000 | 95,000 | 99,000 | 59 |
| 2006/02/28 | 104,000 | 105,000 | 96,000 | 104,000 | 152 |
| 2006/02/27 | 110,000 | 120,000 | 106,000 | 106,000 | 649 |
| 2006/02/24 | 96,100 | 101,000 | 96,100 | 101,000 | 98 |
| 2006/02/23 | 91,200 | 98,000 | 90,100 | 98,000 | 69 |
| 2006/02/22 | 90,000 | 91,000 | 89,000 | 91,000 | 160 |
| 2006/02/21 | 89,000 | 89,000 | 81,800 | 88,000 | 138 |
| 2006/02/20 | 86,000 | 91,000 | 86,000 | 91,000 | 314 |
| 2006/02/17 | 96,500 | 96,500 | 95,000 | 95,900 | 138 |
| 2006/02/16 | 97,000 | 99,000 | 97,000 | 97,500 | 54 |
| 2006/02/15 | 96,500 | 101,000 | 96,500 | 100,000 | 97 |
| 2006/02/14 | 99,500 | 99,500 | 92,800 | 93,000 | 174 |
| 2006/02/13 | 107,000 | 107,000 | 98,000 | 99,000 | 207 |
| 2006/02/10 | 111,000 | 111,000 | 107,000 | 107,000 | 106 |
| 2006/02/09 | 110,000 | 111,000 | 110,000 | 111,000 | 48 |
| 2006/02/08 | 112,000 | 112,000 | 110,000 | 110,000 | 56 |
| 2006/02/07 | 112,000 | 112,000 | 110,000 | 111,000 | 34 |
| 2006/02/06 | 111,000 | 113,000 | 110,000 | 113,000 | 114 |
| 2006/02/03 | 111,000 | 112,000 | 110,000 | 112,000 | 119 |
| 2006/02/02 | 111,000 | 112,000 | 111,000 | 111,000 | 39 |
| 2006/02/01 | 112,000 | 113,000 | 110,000 | 112,000 | 149 |
| 2006/01/31 | 116,000 | 116,000 | 111,000 | 114,000 | 86 |
| 2006/01/30 | 116,000 | 116,000 | 113,000 | 113,000 | 101 |
| 2006/01/27 | 115,000 | 115,000 | 114,000 | 115,000 | 48 |
| 2006/01/26 | 112,000 | 117,000 | 112,000 | 114,000 | 55 |
| 2006/01/25 | 110,000 | 112,000 | 105,000 | 111,000 | 67 |
| 2006/01/24 | 105,000 | 112,000 | 105,000 | 110,000 | 100 |
| 2006/01/23 | 115,000 | 115,000 | 105,000 | 105,000 | 133 |
| 2006/01/20 | 120,000 | 122,000 | 115,000 | 115,000 | 122 |
| 2006/01/19 | 103,000 | 120,000 | 101,000 | 118,000 | 303 |
| 2006/01/18 | 118,000 | 118,000 | 104,000 | 107,000 | 438 |
| 2006/01/17 | 127,000 | 127,000 | 122,000 | 122,000 | 389 |
| 2006/01/16 | 128,000 | 131,000 | 127,000 | 129,000 | 457 |
| 2006/01/13 | 130,000 | 130,000 | 126,000 | 128,000 | 221 |
| 2006/01/12 | 130,000 | 130,000 | 127,000 | 128,000 | 124 |
| 2006/01/11 | 130,000 | 132,000 | 127,000 | 128,000 | 261 |
| 2006/01/10 | 127,000 | 130,000 | 126,000 | 129,000 | 211 |
| 2006/01/06 | 123,000 | 127,000 | 123,000 | 126,000 | 181 |
| 2006/01/05 | 122,000 | 124,000 | 122,000 | 123,000 | 184 |
| 2006/01/04 | 124,000 | 124,000 | 122,000 | 122,000 | 67 |