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 |
|---|---|---|---|---|---|
| 2007/12/28 | 29,000 | 29,310 | 28,630 | 29,310 | 5 |
| 2007/12/27 | 29,710 | 30,600 | 28,850 | 29,180 | 33 |
| 2007/12/26 | 28,810 | 29,710 | 28,810 | 29,710 | 27 |
| 2007/12/25 | 31,800 | 34,600 | 31,800 | 32,500 | 85 |
| 2007/12/21 | 28,200 | 30,600 | 28,200 | 30,600 | 18 |
| 2007/12/20 | 31,600 | 31,600 | 27,600 | 27,600 | 24 |
| 2007/12/19 | 32,000 | 32,400 | 31,600 | 31,600 | 32 |
| 2007/12/18 | 35,600 | 35,600 | 35,600 | 35,600 | 3 |
| 2007/12/17 | 35,500 | 35,600 | 32,400 | 35,600 | 9 |
| 2007/12/14 | 36,050 | 36,050 | 36,050 | 36,050 | 3 |
| 2007/12/13 | 36,100 | 36,100 | 36,100 | 36,100 | 3 |
| 2007/12/12 | 36,100 | 36,100 | 36,100 | 36,100 | 4 |
| 2007/12/11 | 36,500 | 36,500 | 36,100 | 36,100 | 6 |
| 2007/12/10 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2007/12/07 | 37,500 | 37,500 | 37,500 | 37,500 | 3 |
| 2007/12/06 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2007/12/05 | 37,400 | 37,500 | 37,000 | 37,500 | 5 |
| 2007/12/04 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2007/11/29 | 35,500 | 35,500 | 35,500 | 35,500 | 3 |
| 2007/11/27 | 36,000 | 37,900 | 36,000 | 37,900 | 2 |
| 2007/11/26 | 36,100 | 36,100 | 36,000 | 36,000 | 2 |
| 2007/11/22 | 38,050 | 38,050 | 38,050 | 38,050 | 4 |
| 2007/11/21 | 38,050 | 38,050 | 38,050 | 38,050 | 1 |
| 2007/11/20 | 38,100 | 38,100 | 38,050 | 38,050 | 3 |
| 2007/11/16 | 38,100 | 38,100 | 38,100 | 38,100 | 3 |
| 2007/11/14 | 38,100 | 38,100 | 38,100 | 38,100 | 2 |
| 2007/11/09 | 38,100 | 38,100 | 38,100 | 38,100 | 3 |
| 2007/11/08 | 38,100 | 38,100 | 38,100 | 38,100 | 4 |
| 2007/11/07 | 38,100 | 38,100 | 38,100 | 38,100 | 5 |
| 2007/11/06 | 38,100 | 38,100 | 38,100 | 38,100 | 4 |
| 2007/11/05 | 38,600 | 38,600 | 38,100 | 38,100 | 5 |
| 2007/11/02 | 39,800 | 39,800 | 38,600 | 38,600 | 5 |
| 2007/11/01 | 40,000 | 40,000 | 39,800 | 39,800 | 8 |
| 2007/10/31 | 41,200 | 41,950 | 41,000 | 41,000 | 7 |
| 2007/10/30 | 39,000 | 41,200 | 39,000 | 41,200 | 11 |
| 2007/10/29 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2007/10/26 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2007/10/25 | 36,400 | 36,400 | 36,000 | 36,000 | 20 |
| 2007/10/24 | 37,200 | 37,200 | 37,200 | 37,200 | 1 |
| 2007/10/23 | 37,100 | 37,200 | 37,100 | 37,200 | 2 |
| 2007/10/22 | 37,050 | 37,050 | 37,050 | 37,050 | 1 |
| 2007/10/19 | 39,200 | 39,200 | 37,600 | 37,600 | 8 |
| 2007/10/18 | 39,450 | 39,450 | 39,200 | 39,200 | 5 |
| 2007/10/17 | 39,450 | 39,450 | 37,450 | 39,450 | 7 |
| 2007/10/16 | 40,000 | 40,000 | 37,300 | 39,700 | 28 |
| 2007/10/15 | 40,000 | 40,000 | 39,600 | 40,000 | 19 |
| 2007/10/12 | 37,500 | 38,200 | 37,400 | 38,200 | 6 |
| 2007/10/11 | 37,400 | 38,200 | 37,400 | 37,400 | 23 |
| 2007/10/10 | 38,700 | 38,700 | 37,200 | 37,200 | 7 |
| 2007/10/09 | 37,800 | 38,000 | 37,800 | 38,000 | 8 |
| 2007/10/05 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2007/10/04 | 35,000 | 37,000 | 35,000 | 36,600 | 7 |
| 2007/10/03 | 34,200 | 34,850 | 34,200 | 34,850 | 21 |
| 2007/10/02 | 32,000 | 33,000 | 32,000 | 33,000 | 15 |
| 2007/10/01 | 30,850 | 30,850 | 30,800 | 30,800 | 4 |
| 2007/09/28 | 31,050 | 31,050 | 31,050 | 31,050 | 1 |
| 2007/09/27 | 32,000 | 32,000 | 30,000 | 30,050 | 23 |
| 2007/09/26 | 29,600 | 31,300 | 29,600 | 31,300 | 8 |
| 2007/09/25 | 28,200 | 29,500 | 28,200 | 29,500 | 4 |
| 2007/09/21 | 30,000 | 30,300 | 27,520 | 27,520 | 18 |
| 2007/09/20 | 30,000 | 30,000 | 29,800 | 30,000 | 16 |
| 2007/09/19 | 30,200 | 32,600 | 30,200 | 32,000 | 97 |
| 2007/09/18 | 33,300 | 34,400 | 31,000 | 32,200 | 17 |
| 2007/09/14 | 31,400 | 32,900 | 31,300 | 32,900 | 19 |
| 2007/09/13 | 33,200 | 33,200 | 33,000 | 33,000 | 46 |
| 2007/09/12 | 34,700 | 35,000 | 34,500 | 34,500 | 14 |
| 2007/09/11 | 34,200 | 38,200 | 34,200 | 38,200 | 5 |
| 2007/09/10 | 36,700 | 36,700 | 36,600 | 36,600 | 5 |
| 2007/09/07 | 37,050 | 37,050 | 37,050 | 37,050 | 5 |
| 2007/09/06 | 37,650 | 37,650 | 37,600 | 37,600 | 10 |
| 2007/09/05 | 37,700 | 37,700 | 37,700 | 37,700 | 1 |
| 2007/09/04 | 37,900 | 37,900 | 37,600 | 37,600 | 2 |
| 2007/08/31 | 39,550 | 39,950 | 39,550 | 39,900 | 9 |
| 2007/08/30 | 38,000 | 40,800 | 36,800 | 40,750 | 13 |
| 2007/08/29 | 38,650 | 38,650 | 38,600 | 38,600 | 2 |
| 2007/08/27 | 41,400 | 41,400 | 41,400 | 41,400 | 1 |
| 2007/08/24 | 38,600 | 39,200 | 38,600 | 39,200 | 13 |
| 2007/08/23 | 38,700 | 38,700 | 38,300 | 38,300 | 15 |
| 2007/08/22 | 36,700 | 38,300 | 36,700 | 38,300 | 2 |
| 2007/08/17 | 36,600 | 38,400 | 36,600 | 38,400 | 6 |
| 2007/08/16 | 37,100 | 38,200 | 37,000 | 38,200 | 34 |
| 2007/08/15 | 37,550 | 37,700 | 37,550 | 37,700 | 9 |
| 2007/08/14 | 37,000 | 37,100 | 37,000 | 37,100 | 7 |
| 2007/08/13 | 37,000 | 37,100 | 37,000 | 37,100 | 2 |
| 2007/08/10 | 37,200 | 37,600 | 37,200 | 37,400 | 5 |
| 2007/08/09 | 40,000 | 40,000 | 36,800 | 36,800 | 23 |
| 2007/08/07 | 41,700 | 41,700 | 40,800 | 40,800 | 2 |
| 2007/08/03 | 40,000 | 41,500 | 40,000 | 41,300 | 29 |
| 2007/08/02 | 39,450 | 39,600 | 39,450 | 39,600 | 13 |
| 2007/08/01 | 39,450 | 39,450 | 39,400 | 39,400 | 9 |
| 2007/07/30 | 40,300 | 40,300 | 39,600 | 39,600 | 7 |
| 2007/07/27 | 40,500 | 40,500 | 40,300 | 40,300 | 21 |
| 2007/07/25 | 40,500 | 40,500 | 40,500 | 40,500 | 17 |
| 2007/07/24 | 40,300 | 40,500 | 40,300 | 40,300 | 82 |
| 2007/07/23 | 41,300 | 43,000 | 41,300 | 41,500 | 10 |
| 2007/07/18 | 44,400 | 44,400 | 44,400 | 44,400 | 5 |
| 2007/07/17 | 44,600 | 44,600 | 44,600 | 44,600 | 5 |
| 2007/07/13 | 41,250 | 43,300 | 41,250 | 43,000 | 46 |
| 2007/07/12 | 42,200 | 42,300 | 41,000 | 41,000 | 90 |
| 2007/07/11 | 42,250 | 42,250 | 42,250 | 42,250 | 2 |
| 2007/07/10 | 43,500 | 43,500 | 42,700 | 42,700 | 77 |
| 2007/07/09 | 42,700 | 43,700 | 42,300 | 42,300 | 3 |
| 2007/07/06 | 43,550 | 44,300 | 43,500 | 44,300 | 3 |
| 2007/07/05 | 42,300 | 43,000 | 42,000 | 43,000 | 51 |
| 2007/07/03 | 42,200 | 42,200 | 42,200 | 42,200 | 11 |
| 2007/07/02 | 42,100 | 42,100 | 42,100 | 42,100 | 6 |
| 2007/06/29 | 42,050 | 42,050 | 42,050 | 42,050 | 16 |
| 2007/06/28 | 42,600 | 42,600 | 42,600 | 42,600 | 10 |
| 2007/06/27 | 42,950 | 43,000 | 42,950 | 43,000 | 6 |
| 2007/06/25 | 44,200 | 44,200 | 44,200 | 44,200 | 5 |
| 2007/06/21 | 43,400 | 43,400 | 43,400 | 43,400 | 5 |
| 2007/06/19 | 43,800 | 45,500 | 42,600 | 45,500 | 35 |
| 2007/06/18 | 43,400 | 45,500 | 43,400 | 45,500 | 7 |
| 2007/06/15 | 42,850 | 42,850 | 42,400 | 42,450 | 25 |
| 2007/06/14 | 42,800 | 42,800 | 42,000 | 42,000 | 48 |
| 2007/06/13 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2007/06/12 | 45,000 | 45,500 | 43,400 | 45,500 | 4 |
| 2007/06/11 | 46,000 | 47,000 | 45,500 | 45,500 | 53 |
| 2007/06/08 | 46,600 | 46,900 | 45,500 | 45,500 | 73 |
| 2007/06/07 | 41,600 | 43,800 | 41,600 | 43,800 | 22 |
| 2007/06/06 | 42,000 | 42,000 | 42,000 | 42,000 | 8 |
| 2007/06/05 | 41,000 | 42,800 | 41,000 | 41,700 | 36 |
| 2007/06/04 | 42,200 | 43,000 | 42,200 | 43,000 | 13 |
| 2007/06/01 | 42,000 | 43,500 | 42,000 | 43,500 | 6 |
| 2007/05/31 | 42,000 | 42,000 | 42,000 | 42,000 | 10 |
| 2007/05/30 | 42,000 | 42,000 | 40,150 | 42,000 | 4 |
| 2007/05/29 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2007/05/28 | 40,900 | 41,000 | 40,300 | 41,000 | 6 |
| 2007/05/25 | 40,000 | 40,000 | 39,800 | 40,000 | 16 |
| 2007/05/24 | 39,900 | 40,000 | 39,900 | 40,000 | 10 |
| 2007/05/23 | 40,300 | 40,300 | 40,300 | 40,300 | 4 |
| 2007/05/22 | 41,500 | 41,850 | 41,500 | 41,500 | 4 |
| 2007/05/21 | 39,200 | 39,200 | 39,000 | 39,200 | 22 |
| 2007/05/18 | 41,700 | 41,700 | 41,600 | 41,600 | 36 |
| 2007/05/17 | 42,100 | 42,100 | 42,100 | 42,100 | 15 |
| 2007/05/16 | 41,300 | 42,500 | 41,300 | 42,500 | 2 |
| 2007/05/15 | 44,500 | 44,500 | 43,500 | 44,500 | 12 |
| 2007/05/14 | 44,900 | 44,900 | 44,900 | 44,900 | 15 |
| 2007/05/11 | 44,100 | 44,100 | 44,050 | 44,050 | 30 |
| 2007/05/10 | 44,250 | 45,000 | 44,050 | 44,050 | 24 |
| 2007/05/09 | 44,200 | 44,200 | 44,100 | 44,100 | 11 |
| 2007/05/08 | 45,050 | 45,050 | 45,050 | 45,050 | 5 |
| 2007/05/07 | 44,950 | 46,000 | 44,200 | 46,000 | 26 |
| 2007/05/02 | 43,700 | 44,000 | 43,700 | 44,000 | 8 |
| 2007/05/01 | 43,700 | 43,700 | 43,700 | 43,700 | 3 |
| 2007/04/27 | 42,600 | 43,700 | 42,600 | 43,700 | 5 |
| 2007/04/26 | 42,800 | 42,800 | 42,600 | 42,600 | 11 |
| 2007/04/25 | 42,800 | 43,000 | 42,800 | 42,800 | 21 |
| 2007/04/24 | 42,500 | 42,800 | 42,100 | 42,800 | 6 |
| 2007/04/23 | 43,200 | 43,200 | 42,800 | 42,800 | 12 |
| 2007/04/20 | 44,100 | 44,800 | 43,200 | 43,200 | 24 |
| 2007/04/19 | 46,600 | 46,700 | 46,000 | 46,500 | 16 |
| 2007/04/18 | 43,500 | 43,500 | 43,000 | 43,000 | 10 |
| 2007/04/17 | 43,100 | 43,500 | 43,100 | 43,500 | 5 |
| 2007/04/13 | 44,700 | 45,000 | 44,700 | 44,700 | 22 |
| 2007/04/11 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2007/04/10 | 46,000 | 47,200 | 44,500 | 45,000 | 16 |
| 2007/04/09 | 47,000 | 47,000 | 46,000 | 46,000 | 8 |
| 2007/04/06 | 46,000 | 46,000 | 46,000 | 46,000 | 6 |
| 2007/04/05 | 46,000 | 46,000 | 46,000 | 46,000 | 20 |
| 2007/04/04 | 45,700 | 46,200 | 45,600 | 46,000 | 25 |
| 2007/04/03 | 47,600 | 47,600 | 46,500 | 46,500 | 12 |
| 2007/04/02 | 48,000 | 48,000 | 46,400 | 46,400 | 19 |
| 2007/03/30 | 45,150 | 48,000 | 45,150 | 48,000 | 19 |
| 2007/03/29 | 44,600 | 45,100 | 44,000 | 45,100 | 14 |
| 2007/03/28 | 46,000 | 46,000 | 44,400 | 44,600 | 20 |
| 2007/03/27 | 46,200 | 46,200 | 46,200 | 46,200 | 2 |
| 2007/03/26 | 46,000 | 46,500 | 46,000 | 46,050 | 13 |
| 2007/03/23 | 46,300 | 46,300 | 46,000 | 46,000 | 5 |
| 2007/03/22 | 46,900 | 46,900 | 46,100 | 46,100 | 27 |
| 2007/03/20 | 44,300 | 45,500 | 44,300 | 45,300 | 18 |
| 2007/03/19 | 44,400 | 45,600 | 44,000 | 44,300 | 118 |
| 2007/03/16 | 48,100 | 48,100 | 48,000 | 48,000 | 19 |
| 2007/03/15 | 49,000 | 49,000 | 48,200 | 48,200 | 9 |
| 2007/03/14 | 48,000 | 48,000 | 47,100 | 47,400 | 20 |
| 2007/03/13 | 48,150 | 48,150 | 48,000 | 48,000 | 17 |
| 2007/03/12 | 48,000 | 48,000 | 48,000 | 48,000 | 6 |
| 2007/03/09 | 50,000 | 50,000 | 47,500 | 48,000 | 46 |
| 2007/03/08 | 51,500 | 51,500 | 50,000 | 50,000 | 10 |
| 2007/03/07 | 50,600 | 51,500 | 50,600 | 51,000 | 8 |
| 2007/03/06 | 48,300 | 49,300 | 47,100 | 49,300 | 15 |
| 2007/03/05 | 50,800 | 50,800 | 48,300 | 48,300 | 67 |
| 2007/03/02 | 55,000 | 55,000 | 53,200 | 53,300 | 15 |
| 2007/03/01 | 53,600 | 56,000 | 53,200 | 54,000 | 35 |
| 2007/02/28 | 51,000 | 54,900 | 51,000 | 54,600 | 127 |
| 2007/02/27 | 54,700 | 58,700 | 54,700 | 58,500 | 145 |
| 2007/02/26 | 55,600 | 55,600 | 53,500 | 53,700 | 56 |
| 2007/02/23 | 60,900 | 61,000 | 54,200 | 56,100 | 283 |
| 2007/02/22 | 58,400 | 58,400 | 58,400 | 58,400 | 68 |
| 2007/02/21 | 53,400 | 53,400 | 53,400 | 53,400 | 12 |
| 2007/02/20 | 48,100 | 49,500 | 48,100 | 49,400 | 18 |
| 2007/02/19 | 47,400 | 47,400 | 47,000 | 47,000 | 2 |
| 2007/02/16 | 46,400 | 48,000 | 46,400 | 47,000 | 8 |
| 2007/02/15 | 48,000 | 48,000 | 47,800 | 48,000 | 9 |
| 2007/02/14 | 49,000 | 49,000 | 48,000 | 48,000 | 22 |
| 2007/02/13 | 49,800 | 49,800 | 49,000 | 49,000 | 7 |
| 2007/02/09 | 48,200 | 49,800 | 48,200 | 49,800 | 6 |
| 2007/02/08 | 48,550 | 48,550 | 48,550 | 48,550 | 4 |
| 2007/02/07 | 50,000 | 50,000 | 49,050 | 49,750 | 13 |
| 2007/02/06 | 48,200 | 49,950 | 48,200 | 49,950 | 13 |
| 2007/02/02 | 48,700 | 49,500 | 48,700 | 49,500 | 6 |
| 2007/02/01 | 48,500 | 49,600 | 48,400 | 49,500 | 19 |
| 2007/01/31 | 48,700 | 49,700 | 48,300 | 49,700 | 13 |
| 2007/01/30 | 49,000 | 50,000 | 49,000 | 50,000 | 30 |
| 2007/01/29 | 50,100 | 50,300 | 49,800 | 50,300 | 15 |
| 2007/01/26 | 49,900 | 51,700 | 48,500 | 51,500 | 38 |
| 2007/01/25 | 49,800 | 52,000 | 49,800 | 52,000 | 27 |
| 2007/01/24 | 51,300 | 52,000 | 50,500 | 50,800 | 19 |
| 2007/01/23 | 49,600 | 50,500 | 49,150 | 50,500 | 39 |
| 2007/01/22 | 49,150 | 52,000 | 49,150 | 51,600 | 105 |
| 2007/01/19 | 47,400 | 48,600 | 45,000 | 48,000 | 78 |
| 2007/01/18 | 44,600 | 48,300 | 43,500 | 47,000 | 31 |
| 2007/01/17 | 45,000 | 45,000 | 43,500 | 45,000 | 48 |
| 2007/01/16 | 47,000 | 47,000 | 44,500 | 45,300 | 43 |
| 2007/01/15 | 49,100 | 49,100 | 46,750 | 47,500 | 143 |
| 2007/01/12 | 51,500 | 51,500 | 51,000 | 51,500 | 228 |
| 2007/01/11 | 45,500 | 47,500 | 45,500 | 47,500 | 36 |
| 2007/01/10 | 40,950 | 43,500 | 40,700 | 43,500 | 12 |
| 2007/01/09 | 40,550 | 40,600 | 40,500 | 40,550 | 14 |
| 2007/01/04 | 43,400 | 43,400 | 41,400 | 42,500 | 9 |