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 |
|---|---|---|---|---|---|
| 2009/12/30 | 18,010 | 18,300 | 17,800 | 18,300 | 11 |
| 2009/12/29 | 18,800 | 18,800 | 17,810 | 17,910 | 36 |
| 2009/12/28 | 18,900 | 18,900 | 18,800 | 18,800 | 3 |
| 2009/12/25 | 18,300 | 18,800 | 18,250 | 18,650 | 14 |
| 2009/12/24 | 18,000 | 18,250 | 17,620 | 18,250 | 21 |
| 2009/12/22 | 18,300 | 18,490 | 18,030 | 18,030 | 28 |
| 2009/12/21 | 18,000 | 18,000 | 17,200 | 17,970 | 47 |
| 2009/12/18 | 18,330 | 18,530 | 18,000 | 18,000 | 75 |
| 2009/12/17 | 18,530 | 18,540 | 18,500 | 18,500 | 24 |
| 2009/12/16 | 18,400 | 18,930 | 18,330 | 18,930 | 15 |
| 2009/12/15 | 19,210 | 19,210 | 18,010 | 18,010 | 31 |
| 2009/12/14 | 19,020 | 19,050 | 19,010 | 19,010 | 10 |
| 2009/12/11 | 19,010 | 19,900 | 19,000 | 19,000 | 13 |
| 2009/12/10 | 18,900 | 18,900 | 18,900 | 18,900 | 12 |
| 2009/12/09 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2009/12/08 | 19,990 | 19,990 | 19,150 | 19,150 | 6 |
| 2009/12/04 | 19,400 | 20,500 | 19,010 | 19,830 | 16 |
| 2009/12/03 | 19,800 | 19,800 | 19,800 | 19,800 | 1 |
| 2009/12/02 | 20,000 | 20,000 | 20,000 | 20,000 | 32 |
| 2009/12/01 | 19,300 | 19,300 | 19,300 | 19,300 | 1 |
| 2009/11/30 | 18,800 | 21,000 | 18,800 | 19,000 | 14 |
| 2009/11/27 | 19,000 | 19,000 | 19,000 | 19,000 | 5 |
| 2009/11/26 | 20,000 | 20,000 | 19,100 | 19,100 | 14 |
| 2009/11/25 | 19,400 | 19,400 | 19,400 | 19,400 | 5 |
| 2009/11/20 | 19,100 | 19,350 | 19,100 | 19,350 | 3 |
| 2009/11/19 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2009/11/18 | 20,000 | 20,000 | 19,000 | 19,000 | 19 |
| 2009/11/17 | 20,000 | 20,100 | 20,000 | 20,100 | 8 |
| 2009/11/16 | 20,500 | 20,500 | 20,100 | 20,100 | 19 |
| 2009/11/13 | 20,500 | 20,500 | 20,500 | 20,500 | 11 |
| 2009/11/12 | 20,900 | 21,100 | 20,500 | 21,100 | 16 |
| 2009/11/11 | 21,130 | 21,140 | 21,130 | 21,140 | 2 |
| 2009/11/10 | 20,500 | 20,500 | 20,250 | 20,350 | 3 |
| 2009/11/09 | 22,140 | 22,140 | 20,110 | 20,110 | 12 |
| 2009/11/06 | 22,150 | 22,150 | 22,000 | 22,150 | 16 |
| 2009/11/05 | 20,300 | 20,300 | 20,300 | 20,300 | 3 |
| 2009/11/04 | 21,300 | 21,300 | 20,300 | 20,300 | 4 |
| 2009/11/02 | 21,000 | 21,000 | 21,000 | 21,000 | 3 |
| 2009/10/30 | 20,400 | 21,000 | 20,400 | 21,000 | 33 |
| 2009/10/29 | 20,700 | 20,700 | 20,500 | 20,650 | 20 |
| 2009/10/28 | 21,000 | 21,000 | 20,800 | 20,800 | 9 |
| 2009/10/27 | 21,200 | 21,200 | 20,800 | 21,000 | 22 |
| 2009/10/26 | 21,000 | 21,200 | 21,000 | 21,200 | 31 |
| 2009/10/23 | 21,340 | 22,000 | 20,740 | 21,340 | 36 |
| 2009/10/22 | 21,000 | 23,190 | 21,000 | 23,140 | 15 |
| 2009/10/21 | 21,500 | 21,600 | 21,000 | 21,000 | 44 |
| 2009/10/20 | 21,500 | 21,600 | 21,500 | 21,500 | 5 |
| 2009/10/16 | 22,500 | 22,700 | 22,100 | 22,100 | 12 |
| 2009/10/15 | 22,610 | 23,000 | 22,500 | 22,500 | 58 |
| 2009/10/14 | 22,100 | 22,600 | 22,100 | 22,600 | 11 |
| 2009/10/13 | 22,100 | 23,600 | 22,100 | 23,600 | 73 |
| 2009/10/09 | 20,310 | 21,950 | 20,310 | 21,950 | 13 |
| 2009/10/08 | 20,200 | 20,310 | 19,910 | 20,310 | 51 |
| 2009/10/07 | 21,400 | 21,500 | 20,200 | 20,800 | 25 |
| 2009/10/06 | 20,300 | 20,300 | 20,000 | 20,110 | 18 |
| 2009/10/05 | 22,700 | 23,000 | 20,000 | 20,000 | 56 |
| 2009/10/02 | 23,000 | 23,000 | 20,900 | 20,900 | 58 |
| 2009/10/01 | 24,000 | 24,200 | 23,800 | 23,800 | 11 |
| 2009/09/30 | 24,300 | 24,300 | 23,500 | 23,500 | 13 |
| 2009/09/29 | 24,600 | 24,600 | 24,600 | 24,600 | 6 |
| 2009/09/28 | 24,300 | 24,300 | 22,500 | 22,500 | 12 |
| 2009/09/25 | 25,000 | 25,000 | 24,500 | 24,500 | 11 |
| 2009/09/24 | 25,800 | 25,800 | 24,000 | 24,000 | 66 |
| 2009/09/17 | 27,300 | 28,000 | 27,000 | 27,000 | 22 |
| 2009/09/16 | 26,600 | 27,300 | 26,600 | 27,300 | 3 |
| 2009/09/15 | 28,400 | 28,400 | 27,800 | 27,800 | 4 |
| 2009/09/11 | 27,800 | 28,000 | 27,800 | 27,900 | 24 |
| 2009/09/09 | 28,250 | 28,800 | 28,250 | 28,800 | 2 |
| 2009/09/08 | 28,700 | 28,900 | 28,000 | 28,900 | 22 |
| 2009/09/07 | 29,790 | 29,790 | 29,000 | 29,600 | 30 |
| 2009/09/04 | 29,000 | 29,000 | 28,100 | 29,000 | 13 |
| 2009/09/03 | 28,220 | 28,220 | 28,220 | 28,220 | 1 |
| 2009/09/02 | 27,010 | 27,100 | 27,010 | 27,020 | 11 |
| 2009/09/01 | 28,500 | 28,500 | 28,000 | 28,000 | 4 |
| 2009/08/31 | 28,500 | 28,500 | 28,500 | 28,500 | 8 |
| 2009/08/28 | 28,800 | 28,900 | 28,000 | 28,100 | 41 |
| 2009/08/27 | 29,700 | 30,000 | 28,500 | 28,500 | 49 |
| 2009/08/26 | 30,000 | 30,000 | 29,800 | 29,800 | 6 |
| 2009/08/25 | 31,000 | 31,000 | 30,000 | 31,000 | 35 |
| 2009/08/24 | 30,000 | 31,500 | 30,000 | 31,500 | 25 |
| 2009/08/21 | 29,900 | 30,000 | 28,030 | 30,000 | 39 |
| 2009/08/20 | 30,850 | 30,850 | 29,900 | 30,500 | 77 |
| 2009/08/19 | 33,700 | 33,800 | 30,200 | 31,600 | 179 |
| 2009/08/18 | 33,500 | 34,700 | 32,100 | 32,900 | 432 |
| 2009/08/17 | 32,700 | 32,700 | 32,700 | 32,700 | 84 |
| 2009/08/14 | 29,400 | 29,700 | 29,400 | 29,700 | 124 |
| 2009/08/13 | 26,600 | 26,750 | 26,500 | 26,700 | 11 |
| 2009/08/12 | 26,050 | 26,560 | 26,000 | 26,400 | 27 |
| 2009/08/11 | 26,000 | 26,050 | 25,500 | 26,050 | 13 |
| 2009/08/10 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2009/08/07 | 25,100 | 26,000 | 25,100 | 26,000 | 3 |
| 2009/08/06 | 25,400 | 25,400 | 25,000 | 25,100 | 35 |
| 2009/08/05 | 26,300 | 26,300 | 25,400 | 25,400 | 5 |
| 2009/08/04 | 25,800 | 26,200 | 25,000 | 26,000 | 70 |
| 2009/08/03 | 26,250 | 26,250 | 26,200 | 26,200 | 2 |
| 2009/07/31 | 25,600 | 25,600 | 25,000 | 25,050 | 30 |
| 2009/07/30 | 24,810 | 26,800 | 24,810 | 26,800 | 48 |
| 2009/07/29 | 26,700 | 26,700 | 24,500 | 25,710 | 400 |
| 2009/07/28 | 28,550 | 28,550 | 26,500 | 27,000 | 89 |
| 2009/07/27 | 28,600 | 29,500 | 28,600 | 29,000 | 11 |
| 2009/07/24 | 28,900 | 28,900 | 28,500 | 28,500 | 7 |
| 2009/07/23 | 26,270 | 28,900 | 26,270 | 28,900 | 21 |
| 2009/07/22 | 28,000 | 28,000 | 26,570 | 26,570 | 12 |
| 2009/07/17 | 27,400 | 27,400 | 27,400 | 27,400 | 2 |
| 2009/07/16 | 28,000 | 28,300 | 28,000 | 28,300 | 38 |
| 2009/07/15 | 28,100 | 28,190 | 27,300 | 27,300 | 24 |
| 2009/07/14 | 26,280 | 27,500 | 26,280 | 27,500 | 7 |
| 2009/07/13 | 28,290 | 28,290 | 26,000 | 26,200 | 54 |
| 2009/07/10 | 28,600 | 29,880 | 28,500 | 28,800 | 20 |
| 2009/07/09 | 28,700 | 29,300 | 28,700 | 28,700 | 80 |
| 2009/07/08 | 30,400 | 30,400 | 29,050 | 30,000 | 226 |
| 2009/07/07 | 33,000 | 33,000 | 29,800 | 30,000 | 161 |
| 2009/07/06 | 33,100 | 34,300 | 30,700 | 34,200 | 145 |
| 2009/07/03 | 33,500 | 34,700 | 33,000 | 34,700 | 13 |
| 2009/07/02 | 33,100 | 35,300 | 33,100 | 35,300 | 28 |
| 2009/07/01 | 35,500 | 35,500 | 35,500 | 35,500 | 4 |
| 2009/06/30 | 34,950 | 35,500 | 33,700 | 35,500 | 19 |
| 2009/06/29 | 33,800 | 35,000 | 33,050 | 35,000 | 67 |
| 2009/06/26 | 33,100 | 34,000 | 32,400 | 33,000 | 21 |
| 2009/06/25 | 31,300 | 33,500 | 31,000 | 33,500 | 64 |
| 2009/06/24 | 35,450 | 35,450 | 34,600 | 35,150 | 15 |
| 2009/06/23 | 35,600 | 35,600 | 33,550 | 35,150 | 29 |
| 2009/06/22 | 35,600 | 35,600 | 34,000 | 34,000 | 55 |
| 2009/06/19 | 39,100 | 39,200 | 35,500 | 38,000 | 59 |
| 2009/06/18 | 39,500 | 40,000 | 39,500 | 39,500 | 12 |
| 2009/06/17 | 36,750 | 39,950 | 36,750 | 39,950 | 14 |
| 2009/06/16 | 40,000 | 40,000 | 37,100 | 37,100 | 18 |
| 2009/06/15 | 39,000 | 40,000 | 39,000 | 39,900 | 13 |
| 2009/06/12 | 40,000 | 40,000 | 38,000 | 39,000 | 21 |
| 2009/06/11 | 39,000 | 40,000 | 38,100 | 40,000 | 7 |
| 2009/06/10 | 40,000 | 41,000 | 40,000 | 40,000 | 63 |
| 2009/06/09 | 40,000 | 40,000 | 39,000 | 40,000 | 48 |
| 2009/06/08 | 40,150 | 40,150 | 38,000 | 40,000 | 50 |
| 2009/06/05 | 41,600 | 41,600 | 40,000 | 40,000 | 40 |
| 2009/06/03 | 44,500 | 44,500 | 44,000 | 44,000 | 20 |
| 2009/06/02 | 45,000 | 45,000 | 44,000 | 45,000 | 111 |
| 2009/06/01 | 44,000 | 45,900 | 43,500 | 44,750 | 26 |
| 2009/05/29 | 45,000 | 45,000 | 44,000 | 44,000 | 10 |
| 2009/05/28 | 43,600 | 44,500 | 43,600 | 44,500 | 9 |
| 2009/05/27 | 44,400 | 44,900 | 44,000 | 44,000 | 20 |
| 2009/05/26 | 42,850 | 44,400 | 42,850 | 44,400 | 28 |
| 2009/05/25 | 41,600 | 42,900 | 41,600 | 42,900 | 9 |
| 2009/05/21 | 45,000 | 45,000 | 45,000 | 45,000 | 7 |
| 2009/05/20 | 45,200 | 46,000 | 45,000 | 45,000 | 98 |
| 2009/05/19 | 44,000 | 45,000 | 44,000 | 45,000 | 7 |
| 2009/05/18 | 43,900 | 44,000 | 43,900 | 44,000 | 3 |
| 2009/05/15 | 43,900 | 43,900 | 43,900 | 43,900 | 133 |
| 2009/05/14 | 42,600 | 44,000 | 42,600 | 44,000 | 12 |
| 2009/05/12 | 43,000 | 44,200 | 42,700 | 44,200 | 15 |
| 2009/05/11 | 42,700 | 45,000 | 42,700 | 45,000 | 7 |
| 2009/05/08 | 42,500 | 45,900 | 41,500 | 43,500 | 120 |
| 2009/05/07 | 43,000 | 43,000 | 41,400 | 42,500 | 162 |
| 2009/05/01 | 41,000 | 43,000 | 41,000 | 43,000 | 166 |
| 2009/04/30 | 43,000 | 43,000 | 41,000 | 41,000 | 5 |
| 2009/04/28 | 42,400 | 42,800 | 42,000 | 42,800 | 15 |
| 2009/04/27 | 44,350 | 46,000 | 43,600 | 46,000 | 19 |
| 2009/04/24 | 44,750 | 44,750 | 40,400 | 44,750 | 31 |
| 2009/04/23 | 43,250 | 46,500 | 43,250 | 45,950 | 12 |
| 2009/04/22 | 44,500 | 44,500 | 44,500 | 44,500 | 22 |
| 2009/04/21 | 45,900 | 45,900 | 43,500 | 44,500 | 53 |
| 2009/04/20 | 47,250 | 50,000 | 47,250 | 47,500 | 133 |
| 2009/04/17 | 42,000 | 46,500 | 42,000 | 46,100 | 49 |
| 2009/04/16 | 41,900 | 44,000 | 41,900 | 44,000 | 16 |
| 2009/04/15 | 42,550 | 43,500 | 40,100 | 43,500 | 20 |
| 2009/04/14 | 39,200 | 43,000 | 36,000 | 42,600 | 102 |
| 2009/04/13 | 44,000 | 44,000 | 40,000 | 40,000 | 34 |
| 2009/04/10 | 47,000 | 47,000 | 44,000 | 44,000 | 11 |
| 2009/04/09 | 46,500 | 47,000 | 43,800 | 47,000 | 30 |
| 2009/04/08 | 40,550 | 43,800 | 40,550 | 43,800 | 98 |
| 2009/04/07 | 46,400 | 46,800 | 42,000 | 42,950 | 47 |
| 2009/04/06 | 43,400 | 46,000 | 42,900 | 46,000 | 45 |
| 2009/04/03 | 42,900 | 44,000 | 42,600 | 42,600 | 32 |
| 2009/04/02 | 40,050 | 43,700 | 40,050 | 43,700 | 113 |
| 2009/04/01 | 38,000 | 39,800 | 38,000 | 39,700 | 60 |
| 2009/03/31 | 37,350 | 37,900 | 36,950 | 37,900 | 37 |
| 2009/03/30 | 33,500 | 37,600 | 32,700 | 36,950 | 178 |
| 2009/03/27 | 35,800 | 35,800 | 31,200 | 33,600 | 66 |
| 2009/03/26 | 33,700 | 36,500 | 33,700 | 35,200 | 20 |
| 2009/03/25 | 29,400 | 34,900 | 29,400 | 34,900 | 149 |
| 2009/03/24 | 28,600 | 31,000 | 28,600 | 30,900 | 38 |
| 2009/03/23 | 28,900 | 28,900 | 28,900 | 28,900 | 5 |
| 2009/03/19 | 26,610 | 28,500 | 26,350 | 27,900 | 17 |
| 2009/03/18 | 24,800 | 29,300 | 24,100 | 29,300 | 89 |
| 2009/03/17 | 28,700 | 28,700 | 26,300 | 26,350 | 63 |
| 2009/03/16 | 30,000 | 31,900 | 28,100 | 28,100 | 179 |
| 2009/03/13 | 26,400 | 28,900 | 26,400 | 28,900 | 130 |
| 2009/03/12 | 23,500 | 25,900 | 23,500 | 25,900 | 113 |
| 2009/03/11 | 23,000 | 23,000 | 22,900 | 22,900 | 14 |
| 2009/03/10 | 21,500 | 22,000 | 21,500 | 22,000 | 8 |
| 2009/03/09 | 19,380 | 19,510 | 18,980 | 19,510 | 3 |
| 2009/03/06 | 21,480 | 21,480 | 21,470 | 21,480 | 50 |
| 2009/03/05 | 21,800 | 21,800 | 21,480 | 21,500 | 36 |
| 2009/03/04 | 20,600 | 23,000 | 20,600 | 23,000 | 29 |
| 2009/03/03 | 19,500 | 20,000 | 19,100 | 20,000 | 64 |
| 2009/03/02 | 17,700 | 19,500 | 17,700 | 19,500 | 50 |
| 2009/02/27 | 17,210 | 17,900 | 17,210 | 17,900 | 12 |
| 2009/02/26 | 16,400 | 17,010 | 16,400 | 17,010 | 20 |
| 2009/02/25 | 15,000 | 16,400 | 14,400 | 16,400 | 25 |
| 2009/02/24 | 15,990 | 15,990 | 14,000 | 15,200 | 32 |
| 2009/02/23 | 16,400 | 17,010 | 16,000 | 16,000 | 27 |
| 2009/02/20 | 16,400 | 18,200 | 16,400 | 17,200 | 47 |
| 2009/02/19 | 17,000 | 18,600 | 16,100 | 16,600 | 81 |
| 2009/02/18 | 21,400 | 23,800 | 17,800 | 17,800 | 377 |
| 2009/02/17 | 19,600 | 19,800 | 19,500 | 19,800 | 87 |
| 2009/02/16 | 17,600 | 17,800 | 17,000 | 17,800 | 61 |
| 2009/02/13 | 13,800 | 15,800 | 13,610 | 15,800 | 46 |
| 2009/02/12 | 14,670 | 14,670 | 13,600 | 13,600 | 6 |
| 2009/02/10 | 15,700 | 15,700 | 13,700 | 14,070 | 22 |
| 2009/02/09 | 14,200 | 15,700 | 14,000 | 15,700 | 65 |
| 2009/02/06 | 14,000 | 14,000 | 13,800 | 14,000 | 76 |
| 2009/02/05 | 12,500 | 12,500 | 12,000 | 12,000 | 47 |
| 2009/02/02 | 13,980 | 13,980 | 12,400 | 12,400 | 2 |
| 2009/01/30 | 14,000 | 14,000 | 14,000 | 14,000 | 3 |
| 2009/01/26 | 14,000 | 14,000 | 14,000 | 14,000 | 1 |
| 2009/01/23 | 14,000 | 14,000 | 13,000 | 13,100 | 35 |
| 2009/01/22 | 14,900 | 14,900 | 14,900 | 14,900 | 3 |
| 2009/01/20 | 14,700 | 14,700 | 14,700 | 14,700 | 2 |
| 2009/01/19 | 15,910 | 15,910 | 15,910 | 15,910 | 1 |
| 2009/01/16 | 16,500 | 16,500 | 15,700 | 15,700 | 7 |
| 2009/01/13 | 16,600 | 17,200 | 16,600 | 17,200 | 4 |
| 2009/01/09 | 15,600 | 16,600 | 15,600 | 16,600 | 24 |
| 2009/01/08 | 17,100 | 17,100 | 17,100 | 17,100 | 1 |
| 2009/01/05 | 16,900 | 16,900 | 16,900 | 16,900 | 2 |