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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,100 | 17,100 | 17,100 | 17,100 | 1 |
| 2008/12/29 | 17,200 | 17,200 | 16,900 | 16,900 | 2 |
| 2008/12/26 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
| 2008/12/25 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
| 2008/12/24 | 16,050 | 16,100 | 16,050 | 16,050 | 5 |
| 2008/12/22 | 16,800 | 16,850 | 16,800 | 16,850 | 8 |
| 2008/12/19 | 16,850 | 17,100 | 16,850 | 17,100 | 8 |
| 2008/12/18 | 15,700 | 16,500 | 15,700 | 16,500 | 7 |
| 2008/12/17 | 15,700 | 17,200 | 15,700 | 16,900 | 32 |
| 2008/12/12 | 15,800 | 16,800 | 14,500 | 14,500 | 38 |
| 2008/12/11 | 15,300 | 15,400 | 15,300 | 15,400 | 27 |
| 2008/12/10 | 14,700 | 15,300 | 13,900 | 15,300 | 18 |
| 2008/12/09 | 14,800 | 15,300 | 14,800 | 15,300 | 25 |
| 2008/12/08 | 14,490 | 15,000 | 14,490 | 14,800 | 8 |
| 2008/12/05 | 13,460 | 13,490 | 13,200 | 13,490 | 21 |
| 2008/12/04 | 13,000 | 13,490 | 13,000 | 13,260 | 14 |
| 2008/12/03 | 12,950 | 13,000 | 12,950 | 13,000 | 17 |
| 2008/12/02 | 13,250 | 13,250 | 12,500 | 12,950 | 31 |
| 2008/12/01 | 11,510 | 13,050 | 11,510 | 13,050 | 24 |
| 2008/11/28 | 11,050 | 11,050 | 11,050 | 11,050 | 13 |
| 2008/11/27 | 10,200 | 10,200 | 10,200 | 10,200 | 10 |
| 2008/11/26 | 11,000 | 11,000 | 10,800 | 11,000 | 4 |
| 2008/11/25 | 12,000 | 12,000 | 10,400 | 11,000 | 16 |
| 2008/11/21 | 12,000 | 12,000 | 12,000 | 12,000 | 4 |
| 2008/11/20 | 13,000 | 13,000 | 12,000 | 12,000 | 41 |
| 2008/11/19 | 16,360 | 16,360 | 14,000 | 14,000 | 86 |
| 2008/11/18 | 14,560 | 14,560 | 14,560 | 14,560 | 1 |
| 2008/11/17 | 11,960 | 12,560 | 11,960 | 12,560 | 46 |
| 2008/11/14 | 10,560 | 10,560 | 10,560 | 10,560 | 11 |
| 2008/11/13 | 10,000 | 10,000 | 9,560 | 9,560 | 3 |
| 2008/11/12 | 10,000 | 10,000 | 9,600 | 9,600 | 10 |
| 2008/11/06 | 9,990 | 9,990 | 9,990 | 9,990 | 1 |
| 2008/11/05 | 10,000 | 10,000 | 9,600 | 10,000 | 14 |
| 2008/11/04 | 8,800 | 9,990 | 8,800 | 9,990 | 6 |
| 2008/10/30 | 9,700 | 9,700 | 9,700 | 9,700 | 6 |
| 2008/10/28 | 9,000 | 9,000 | 9,000 | 9,000 | 2 |
| 2008/10/24 | 10,000 | 10,000 | 10,000 | 10,000 | 4 |
| 2008/10/22 | 10,000 | 10,000 | 10,000 | 10,000 | 3 |
| 2008/10/21 | 9,520 | 9,800 | 9,520 | 9,800 | 15 |
| 2008/10/20 | 9,110 | 9,210 | 9,000 | 9,000 | 4 |
| 2008/10/16 | 8,470 | 8,800 | 8,370 | 8,800 | 22 |
| 2008/10/15 | 9,250 | 9,300 | 9,250 | 9,300 | 3 |
| 2008/10/14 | 8,300 | 8,910 | 8,300 | 8,910 | 22 |
| 2008/10/10 | 8,500 | 8,600 | 8,000 | 8,600 | 8 |
| 2008/10/09 | 9,990 | 10,000 | 9,990 | 10,000 | 7 |
| 2008/10/08 | 10,500 | 10,700 | 10,020 | 10,500 | 43 |
| 2008/10/07 | 10,600 | 10,600 | 10,400 | 10,500 | 72 |
| 2008/10/06 | 12,400 | 12,400 | 12,400 | 12,400 | 2 |
| 2008/10/02 | 12,700 | 12,700 | 12,700 | 12,700 | 16 |
| 2008/10/01 | 14,300 | 14,300 | 14,300 | 14,300 | 1 |
| 2008/09/30 | 14,200 | 14,200 | 14,000 | 14,000 | 4 |
| 2008/09/25 | 15,000 | 15,000 | 15,000 | 15,000 | 2 |
| 2008/09/22 | 15,000 | 15,000 | 15,000 | 15,000 | 11 |
| 2008/09/19 | 15,400 | 15,400 | 15,400 | 15,400 | 1 |
| 2008/09/18 | 14,400 | 14,400 | 14,400 | 14,400 | 2 |
| 2008/09/17 | 13,210 | 14,410 | 13,210 | 14,410 | 17 |
| 2008/09/16 | 14,400 | 14,400 | 14,200 | 14,210 | 25 |
| 2008/09/12 | 16,000 | 16,000 | 16,000 | 16,000 | 1 |
| 2008/09/11 | 16,500 | 16,500 | 16,100 | 16,200 | 18 |
| 2008/09/10 | 16,700 | 16,700 | 16,700 | 16,700 | 10 |
| 2008/09/08 | 17,300 | 17,300 | 16,500 | 16,500 | 2 |
| 2008/09/05 | 16,100 | 17,300 | 16,100 | 17,300 | 10 |
| 2008/09/04 | 17,900 | 17,900 | 17,900 | 17,900 | 1 |
| 2008/09/02 | 17,700 | 17,700 | 17,700 | 17,700 | 1 |
| 2008/09/01 | 18,300 | 18,300 | 18,300 | 18,300 | 1 |
| 2008/08/29 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2008/08/27 | 20,000 | 20,000 | 19,100 | 19,100 | 3 |
| 2008/08/26 | 20,000 | 20,000 | 20,000 | 20,000 | 4 |
| 2008/08/20 | 18,050 | 18,050 | 18,050 | 18,050 | 2 |
| 2008/08/18 | 18,950 | 19,000 | 18,950 | 19,000 | 9 |
| 2008/08/14 | 19,000 | 19,000 | 17,800 | 18,100 | 13 |
| 2008/08/13 | 19,620 | 20,020 | 17,800 | 19,200 | 19 |
| 2008/08/12 | 20,420 | 20,420 | 20,420 | 20,420 | 1 |
| 2008/08/11 | 20,110 | 20,120 | 20,110 | 20,120 | 4 |
| 2008/08/08 | 20,700 | 22,500 | 20,700 | 22,500 | 5 |
| 2008/08/07 | 23,500 | 23,500 | 23,500 | 23,500 | 2 |
| 2008/08/06 | 22,500 | 22,500 | 21,000 | 21,600 | 17 |
| 2008/08/05 | 25,300 | 25,300 | 20,800 | 21,900 | 10 |
| 2008/08/04 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
| 2008/08/01 | 22,500 | 23,000 | 22,500 | 23,000 | 6 |
| 2008/07/31 | 20,000 | 20,000 | 20,000 | 20,000 | 14 |
| 2008/07/30 | 21,000 | 21,000 | 19,600 | 21,000 | 7 |
| 2008/07/28 | 22,600 | 22,600 | 22,300 | 22,300 | 3 |
| 2008/07/25 | 21,500 | 22,600 | 21,500 | 22,600 | 4 |
| 2008/07/24 | 21,500 | 21,500 | 19,700 | 21,100 | 15 |
| 2008/07/23 | 20,000 | 20,000 | 19,700 | 19,700 | 3 |
| 2008/07/22 | 20,800 | 20,800 | 20,800 | 20,800 | 3 |
| 2008/07/18 | 20,800 | 20,800 | 20,800 | 20,800 | 1 |
| 2008/07/17 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2008/07/16 | 20,000 | 20,000 | 19,500 | 19,500 | 4 |
| 2008/07/15 | 20,300 | 20,300 | 20,300 | 20,300 | 9 |
| 2008/07/11 | 20,950 | 20,950 | 20,950 | 20,950 | 1 |
| 2008/07/10 | 21,000 | 21,000 | 20,350 | 20,350 | 5 |
| 2008/07/09 | 21,000 | 21,000 | 21,000 | 21,000 | 8 |
| 2008/07/08 | 20,360 | 21,000 | 20,360 | 21,000 | 3 |
| 2008/07/04 | 20,550 | 20,600 | 20,300 | 20,600 | 12 |
| 2008/07/01 | 21,050 | 21,050 | 21,050 | 21,050 | 1 |
| 2008/06/27 | 21,000 | 21,000 | 20,700 | 20,700 | 3 |
| 2008/06/25 | 22,300 | 22,300 | 22,300 | 22,300 | 56 |
| 2008/06/24 | 23,400 | 23,400 | 23,400 | 23,400 | 3 |
| 2008/06/13 | 23,600 | 23,600 | 23,600 | 23,600 | 1 |
| 2008/06/12 | 24,180 | 24,180 | 23,300 | 23,300 | 5 |
| 2008/06/11 | 25,700 | 25,700 | 23,600 | 24,180 | 14 |
| 2008/06/09 | 25,700 | 25,700 | 25,700 | 25,700 | 3 |
| 2008/06/06 | 27,000 | 27,000 | 25,700 | 25,700 | 17 |
| 2008/06/05 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/06/04 | 26,200 | 27,000 | 26,200 | 27,000 | 14 |
| 2008/06/03 | 27,500 | 27,500 | 26,300 | 27,000 | 7 |
| 2008/05/30 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2008/05/29 | 28,400 | 28,700 | 27,500 | 27,500 | 29 |
| 2008/05/28 | 31,800 | 31,800 | 28,700 | 30,000 | 40 |
| 2008/05/27 | 28,600 | 31,900 | 27,400 | 31,900 | 13 |
| 2008/05/26 | 28,500 | 29,000 | 28,500 | 29,000 | 12 |
| 2008/05/23 | 27,000 | 27,900 | 27,000 | 27,900 | 2 |
| 2008/05/22 | 28,400 | 28,400 | 26,900 | 28,000 | 15 |
| 2008/05/21 | 28,000 | 29,000 | 26,000 | 29,000 | 18 |
| 2008/05/20 | 27,480 | 28,100 | 27,200 | 28,000 | 32 |
| 2008/05/19 | 24,880 | 27,280 | 24,880 | 27,280 | 71 |
| 2008/05/16 | 24,100 | 24,900 | 24,100 | 24,280 | 30 |
| 2008/05/15 | 23,510 | 23,510 | 22,220 | 23,450 | 12 |
| 2008/05/13 | 23,610 | 23,610 | 23,500 | 23,500 | 4 |
| 2008/05/12 | 24,540 | 24,540 | 23,610 | 23,610 | 4 |
| 2008/05/09 | 25,410 | 25,410 | 24,510 | 24,510 | 17 |
| 2008/05/08 | 24,500 | 24,810 | 24,400 | 24,810 | 4 |
| 2008/05/07 | 24,900 | 24,900 | 24,200 | 24,500 | 7 |
| 2008/05/02 | 24,110 | 24,110 | 24,000 | 24,000 | 4 |
| 2008/05/01 | 22,610 | 22,610 | 22,310 | 22,310 | 5 |
| 2008/04/30 | 22,220 | 22,610 | 22,000 | 22,610 | 9 |
| 2008/04/25 | 23,500 | 24,000 | 22,800 | 22,800 | 16 |
| 2008/04/24 | 23,500 | 23,500 | 23,500 | 23,500 | 4 |
| 2008/04/23 | 22,810 | 23,500 | 22,810 | 23,500 | 5 |
| 2008/04/22 | 22,510 | 22,810 | 22,510 | 22,810 | 4 |
| 2008/04/18 | 22,300 | 22,340 | 22,300 | 22,340 | 2 |
| 2008/04/17 | 24,400 | 24,400 | 22,100 | 22,220 | 15 |
| 2008/04/16 | 20,800 | 23,500 | 20,800 | 23,500 | 26 |
| 2008/04/15 | 20,500 | 20,500 | 20,500 | 20,500 | 3 |
| 2008/04/14 | 21,000 | 21,000 | 20,400 | 20,400 | 8 |
| 2008/04/11 | 22,010 | 22,160 | 20,800 | 21,000 | 17 |
| 2008/04/10 | 21,800 | 21,900 | 21,300 | 21,410 | 16 |
| 2008/04/09 | 25,000 | 25,300 | 24,200 | 24,200 | 75 |
| 2008/04/08 | 23,320 | 23,320 | 23,320 | 23,320 | 1 |
| 2008/04/07 | 20,500 | 20,500 | 20,320 | 20,320 | 32 |
| 2008/04/01 | 20,400 | 20,400 | 20,300 | 20,300 | 8 |
| 2008/03/31 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/03/25 | 21,200 | 21,600 | 21,200 | 21,600 | 28 |
| 2008/03/24 | 20,600 | 21,900 | 20,300 | 21,900 | 12 |
| 2008/03/21 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2008/03/19 | 21,990 | 22,000 | 20,500 | 20,500 | 27 |
| 2008/03/12 | 22,290 | 22,300 | 22,290 | 22,300 | 11 |
| 2008/03/07 | 22,100 | 22,300 | 22,000 | 22,300 | 4 |
| 2008/03/06 | 22,500 | 22,500 | 22,200 | 22,500 | 9 |
| 2008/03/05 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2008/03/04 | 23,010 | 23,010 | 22,990 | 22,990 | 9 |
| 2008/03/03 | 22,500 | 23,500 | 22,500 | 23,000 | 7 |
| 2008/02/29 | 22,540 | 22,540 | 22,540 | 22,540 | 5 |
| 2008/02/28 | 22,580 | 22,800 | 22,530 | 22,530 | 15 |
| 2008/02/27 | 23,460 | 23,460 | 22,550 | 22,800 | 12 |
| 2008/02/26 | 22,900 | 23,500 | 22,900 | 23,500 | 11 |
| 2008/02/25 | 24,800 | 25,000 | 22,900 | 22,900 | 8 |
| 2008/02/21 | 24,800 | 25,100 | 23,000 | 25,100 | 4 |
| 2008/02/20 | 24,000 | 24,800 | 24,000 | 24,800 | 12 |
| 2008/02/19 | 23,800 | 24,000 | 23,800 | 24,000 | 11 |
| 2008/02/18 | 23,500 | 24,000 | 23,500 | 23,900 | 16 |
| 2008/02/15 | 23,610 | 23,610 | 21,800 | 22,000 | 14 |
| 2008/02/14 | 24,000 | 24,100 | 22,000 | 23,600 | 18 |
| 2008/02/13 | 24,000 | 24,000 | 24,000 | 24,000 | 6 |
| 2008/02/12 | 24,100 | 24,100 | 24,100 | 24,100 | 4 |
| 2008/02/08 | 24,010 | 24,100 | 24,000 | 24,100 | 10 |
| 2008/02/07 | 26,500 | 27,000 | 23,700 | 24,000 | 16 |
| 2008/02/06 | 26,500 | 26,500 | 26,500 | 26,500 | 5 |
| 2008/02/05 | 26,500 | 27,000 | 26,500 | 26,500 | 18 |
| 2008/02/04 | 26,500 | 26,500 | 26,500 | 26,500 | 2 |
| 2008/02/01 | 27,500 | 27,500 | 27,000 | 27,000 | 5 |
| 2008/01/31 | 27,500 | 27,500 | 27,500 | 27,500 | 10 |
| 2008/01/30 | 27,200 | 28,200 | 27,200 | 27,310 | 9 |
| 2008/01/28 | 26,810 | 26,810 | 25,010 | 26,810 | 13 |
| 2008/01/25 | 25,650 | 27,150 | 25,650 | 27,150 | 9 |
| 2008/01/24 | 25,010 | 26,000 | 25,010 | 25,950 | 8 |
| 2008/01/23 | 25,200 | 25,200 | 25,000 | 25,000 | 15 |
| 2008/01/22 | 22,800 | 25,500 | 22,200 | 25,500 | 17 |
| 2008/01/21 | 24,000 | 24,000 | 22,500 | 22,500 | 11 |
| 2008/01/18 | 22,100 | 24,200 | 22,100 | 24,200 | 25 |
| 2008/01/17 | 24,210 | 24,210 | 24,200 | 24,200 | 8 |
| 2008/01/16 | 26,300 | 26,300 | 23,500 | 24,800 | 19 |
| 2008/01/15 | 28,110 | 28,110 | 26,300 | 26,300 | 37 |
| 2008/01/11 | 28,100 | 29,300 | 28,100 | 29,300 | 22 |
| 2008/01/10 | 29,500 | 29,500 | 28,310 | 29,500 | 19 |
| 2008/01/09 | 29,980 | 29,980 | 28,300 | 28,310 | 29 |
| 2008/01/08 | 30,000 | 30,000 | 29,900 | 29,980 | 11 |
| 2008/01/07 | 29,500 | 29,980 | 29,500 | 29,980 | 6 |
| 2008/01/04 | 29,320 | 29,320 | 29,320 | 29,320 | 1 |