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 |
|---|---|---|---|---|---|
| 2010/12/30 | 26,000 | 26,050 | 25,010 | 25,150 | 52 |
| 2010/12/29 | 26,720 | 26,720 | 25,500 | 25,800 | 58 |
| 2010/12/28 | 31,000 | 31,100 | 26,330 | 26,700 | 675 |
| 2010/12/27 | 26,500 | 30,000 | 26,500 | 30,000 | 603 |
| 2010/12/24 | 23,500 | 25,000 | 23,500 | 25,000 | 29 |
| 2010/12/22 | 24,300 | 24,300 | 23,300 | 23,500 | 12 |
| 2010/12/21 | 23,000 | 23,300 | 22,500 | 23,300 | 19 |
| 2010/12/20 | 23,000 | 23,010 | 22,500 | 23,010 | 5 |
| 2010/12/17 | 23,000 | 23,970 | 23,000 | 23,700 | 14 |
| 2010/12/16 | 22,120 | 22,210 | 22,120 | 22,200 | 6 |
| 2010/12/15 | 25,000 | 25,330 | 22,500 | 22,500 | 22 |
| 2010/12/14 | 21,400 | 24,000 | 21,400 | 24,000 | 51 |
| 2010/12/13 | 21,400 | 21,400 | 21,000 | 21,000 | 4 |
| 2010/12/10 | 20,600 | 21,100 | 20,600 | 21,100 | 6 |
| 2010/12/09 | 21,100 | 21,100 | 21,100 | 21,100 | 6 |
| 2010/12/08 | 21,450 | 22,000 | 21,000 | 21,000 | 19 |
| 2010/12/07 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/12/06 | 20,070 | 21,000 | 20,070 | 21,000 | 26 |
| 2010/12/03 | 20,230 | 20,230 | 20,050 | 20,050 | 9 |
| 2010/12/02 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2010/12/01 | 21,000 | 21,000 | 20,060 | 20,060 | 4 |
| 2010/11/30 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/11/29 | 21,000 | 21,000 | 21,000 | 21,000 | 16 |
| 2010/11/26 | 21,000 | 21,500 | 20,000 | 20,500 | 22 |
| 2010/11/25 | 20,700 | 21,000 | 20,700 | 21,000 | 2 |
| 2010/11/24 | 20,380 | 20,380 | 20,150 | 20,200 | 4 |
| 2010/11/22 | 0 | 0 | 0 | 19,850 | 0 |
| 2010/11/19 | 20,370 | 20,940 | 19,850 | 19,850 | 14 |
| 2010/11/18 | 19,810 | 19,810 | 19,810 | 19,810 | 1 |
| 2010/11/17 | 19,730 | 19,780 | 19,730 | 19,780 | 3 |
| 2010/11/16 | 20,970 | 20,970 | 20,970 | 20,970 | 2 |
| 2010/11/15 | 19,700 | 20,500 | 19,700 | 20,500 | 6 |
| 2010/11/12 | 19,520 | 19,900 | 19,520 | 19,900 | 3 |
| 2010/11/11 | 19,400 | 19,400 | 19,400 | 19,400 | 5 |
| 2010/11/10 | 19,800 | 19,800 | 19,800 | 19,800 | 4 |
| 2010/11/09 | 19,500 | 19,500 | 19,490 | 19,500 | 12 |
| 2010/11/08 | 0 | 0 | 0 | 19,100 | 0 |
| 2010/11/05 | 18,800 | 19,500 | 18,800 | 19,100 | 13 |
| 2010/11/04 | 18,400 | 19,200 | 18,400 | 19,200 | 13 |
| 2010/11/02 | 0 | 0 | 0 | 19,200 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 19,200 | 0 |
| 2010/10/29 | 19,200 | 19,200 | 19,200 | 19,200 | 2 |
| 2010/10/28 | 19,500 | 19,980 | 19,500 | 19,980 | 7 |
| 2010/10/27 | 19,000 | 19,700 | 19,000 | 19,700 | 2 |
| 2010/10/26 | 18,910 | 19,800 | 18,910 | 19,800 | 9 |
| 2010/10/25 | 19,990 | 19,990 | 19,450 | 19,500 | 9 |
| 2010/10/22 | 19,200 | 19,210 | 19,200 | 19,210 | 2 |
| 2010/10/21 | 0 | 0 | 0 | 19,800 | 0 |
| 2010/10/20 | 19,400 | 19,800 | 19,400 | 19,800 | 7 |
| 2010/10/19 | 19,150 | 19,410 | 19,150 | 19,410 | 2 |
| 2010/10/18 | 19,560 | 19,560 | 19,200 | 19,500 | 9 |
| 2010/10/15 | 19,720 | 19,900 | 19,720 | 19,900 | 2 |
| 2010/10/14 | 19,630 | 20,530 | 19,630 | 20,530 | 2 |
| 2010/10/13 | 21,100 | 21,100 | 19,500 | 19,800 | 15 |
| 2010/10/12 | 20,500 | 20,500 | 20,100 | 20,100 | 5 |
| 2010/10/08 | 0 | 0 | 0 | 21,550 | 0 |
| 2010/10/07 | 20,160 | 21,550 | 20,160 | 21,550 | 14 |
| 2010/10/06 | 20,000 | 21,500 | 20,000 | 21,500 | 13 |
| 2010/10/05 | 20,220 | 20,270 | 20,220 | 20,250 | 10 |
| 2010/10/04 | 21,200 | 21,220 | 20,020 | 21,220 | 25 |
| 2010/10/01 | 24,000 | 24,000 | 21,220 | 21,220 | 33 |
| 2010/09/30 | 25,500 | 25,500 | 23,500 | 24,200 | 71 |
| 2010/09/29 | 23,500 | 23,500 | 23,500 | 23,500 | 48 |
| 2010/09/28 | 19,510 | 19,510 | 19,500 | 19,500 | 2 |
| 2010/09/27 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/09/24 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2010/09/22 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/09/21 | 21,600 | 21,600 | 20,000 | 20,000 | 17 |
| 2010/09/17 | 20,010 | 20,480 | 19,800 | 20,480 | 8 |
| 2010/09/16 | 20,160 | 20,160 | 19,760 | 19,760 | 3 |
| 2010/09/15 | 19,700 | 19,760 | 19,700 | 19,760 | 2 |
| 2010/09/14 | 0 | 0 | 0 | 19,630 | 0 |
| 2010/09/13 | 20,000 | 20,020 | 19,630 | 19,630 | 10 |
| 2010/09/10 | 19,820 | 20,300 | 19,820 | 20,300 | 5 |
| 2010/09/09 | 20,820 | 20,820 | 20,820 | 20,820 | 2 |
| 2010/09/08 | 19,520 | 19,520 | 19,520 | 19,520 | 1 |
| 2010/09/07 | 19,500 | 19,810 | 19,500 | 19,610 | 5 |
| 2010/09/06 | 19,400 | 19,400 | 19,000 | 19,000 | 13 |
| 2010/09/03 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 19,000 | 0 |
| 2010/08/30 | 19,000 | 19,080 | 19,000 | 19,000 | 4 |
| 2010/08/27 | 18,200 | 19,400 | 18,200 | 19,400 | 6 |
| 2010/08/26 | 19,800 | 19,800 | 19,800 | 19,800 | 1 |
| 2010/08/25 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2010/08/24 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/08/19 | 19,200 | 20,000 | 19,200 | 20,000 | 2 |
| 2010/08/18 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/08/16 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2010/08/13 | 19,000 | 19,100 | 19,000 | 19,100 | 4 |
| 2010/08/12 | 19,150 | 19,150 | 19,150 | 19,150 | 1 |
| 2010/08/11 | 0 | 0 | 0 | 21,800 | 0 |
| 2010/08/10 | 21,800 | 21,800 | 21,800 | 21,800 | 7 |
| 2010/08/09 | 0 | 0 | 0 | 19,500 | 0 |
| 2010/08/06 | 21,500 | 21,500 | 19,500 | 19,500 | 7 |
| 2010/08/05 | 19,500 | 19,600 | 19,200 | 19,200 | 12 |
| 2010/08/04 | 20,220 | 20,220 | 20,220 | 20,220 | 2 |
| 2010/08/03 | 0 | 0 | 0 | 20,230 | 0 |
| 2010/08/02 | 22,000 | 22,000 | 20,230 | 20,230 | 4 |
| 2010/07/30 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/07/28 | 20,710 | 21,000 | 20,710 | 21,000 | 3 |
| 2010/07/27 | 20,380 | 20,490 | 20,380 | 20,490 | 2 |
| 2010/07/26 | 0 | 0 | 0 | 20,200 | 0 |
| 2010/07/23 | 19,200 | 20,200 | 19,200 | 20,200 | 24 |
| 2010/07/22 | 20,000 | 20,100 | 20,000 | 20,100 | 12 |
| 2010/07/21 | 20,500 | 20,500 | 20,500 | 20,500 | 2 |
| 2010/07/20 | 20,500 | 21,000 | 20,500 | 21,000 | 2 |
| 2010/07/16 | 23,000 | 23,000 | 20,500 | 20,500 | 45 |
| 2010/07/15 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/07/14 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2010/07/13 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2010/07/12 | 22,000 | 22,010 | 22,000 | 22,010 | 5 |
| 2010/07/09 | 0 | 0 | 0 | 22,600 | 0 |
| 2010/07/08 | 22,030 | 22,600 | 22,030 | 22,600 | 5 |
| 2010/07/07 | 22,010 | 22,010 | 22,010 | 22,010 | 1 |
| 2010/07/06 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/07/01 | 23,000 | 23,000 | 23,000 | 23,000 | 7 |
| 2010/06/30 | 22,000 | 22,000 | 22,000 | 22,000 | 8 |
| 2010/06/29 | 22,000 | 22,000 | 22,000 | 22,000 | 17 |
| 2010/06/28 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/06/25 | 23,000 | 23,000 | 22,750 | 23,000 | 3 |
| 2010/06/24 | 22,610 | 22,700 | 22,610 | 22,700 | 12 |
| 2010/06/23 | 22,510 | 22,510 | 22,510 | 22,510 | 1 |
| 2010/06/22 | 22,800 | 23,000 | 22,500 | 22,500 | 16 |
| 2010/06/21 | 22,900 | 22,900 | 22,020 | 22,020 | 4 |
| 2010/06/18 | 0 | 0 | 0 | 23,500 | 0 |
| 2010/06/17 | 24,310 | 24,310 | 23,500 | 23,500 | 4 |
| 2010/06/16 | 24,500 | 24,500 | 24,500 | 24,500 | 13 |
| 2010/06/15 | 23,400 | 23,400 | 22,610 | 23,000 | 9 |
| 2010/06/14 | 23,900 | 23,900 | 23,900 | 23,900 | 2 |
| 2010/06/11 | 23,900 | 23,900 | 23,900 | 23,900 | 2 |
| 2010/06/10 | 23,900 | 23,900 | 23,500 | 23,500 | 3 |
| 2010/06/09 | 24,210 | 24,210 | 22,000 | 23,500 | 70 |
| 2010/06/08 | 24,300 | 24,300 | 24,000 | 24,000 | 11 |
| 2010/06/07 | 24,900 | 24,900 | 24,900 | 24,900 | 3 |
| 2010/06/04 | 24,100 | 24,100 | 24,100 | 24,100 | 1 |
| 2010/06/03 | 25,400 | 25,400 | 24,010 | 24,020 | 3 |
| 2010/06/02 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/06/01 | 24,010 | 24,010 | 24,000 | 24,000 | 6 |
| 2010/05/31 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2010/05/28 | 23,800 | 24,800 | 23,800 | 24,800 | 3 |
| 2010/05/27 | 23,000 | 24,500 | 23,000 | 24,000 | 4 |
| 2010/05/26 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/05/25 | 23,600 | 25,400 | 23,000 | 24,000 | 29 |
| 2010/05/24 | 23,600 | 23,600 | 23,600 | 23,600 | 2 |
| 2010/05/21 | 23,700 | 23,700 | 22,550 | 23,550 | 15 |
| 2010/05/20 | 24,000 | 24,200 | 23,200 | 23,200 | 88 |
| 2010/05/19 | 24,000 | 24,950 | 23,000 | 24,000 | 30 |
| 2010/05/18 | 27,800 | 28,000 | 25,500 | 25,500 | 53 |
| 2010/05/17 | 29,000 | 29,000 | 27,100 | 27,110 | 63 |
| 2010/05/14 | 30,000 | 30,000 | 28,500 | 28,500 | 40 |
| 2010/05/13 | 27,800 | 32,000 | 27,800 | 32,000 | 107 |
| 2010/05/12 | 26,800 | 27,000 | 26,500 | 27,000 | 36 |
| 2010/05/11 | 27,500 | 27,500 | 26,850 | 26,900 | 42 |
| 2010/05/10 | 26,470 | 27,700 | 26,470 | 27,700 | 22 |
| 2010/05/07 | 26,100 | 28,940 | 26,100 | 27,960 | 42 |
| 2010/05/06 | 30,000 | 30,000 | 29,000 | 29,000 | 40 |
| 2010/04/30 | 30,200 | 31,000 | 30,200 | 30,600 | 14 |
| 2010/04/28 | 30,050 | 30,750 | 30,000 | 30,150 | 41 |
| 2010/04/27 | 31,100 | 32,800 | 31,100 | 31,500 | 20 |
| 2010/04/26 | 32,300 | 33,400 | 31,000 | 31,800 | 83 |
| 2010/04/23 | 30,400 | 32,400 | 30,400 | 32,300 | 86 |
| 2010/04/22 | 30,900 | 30,900 | 30,000 | 30,400 | 53 |
| 2010/04/21 | 30,500 | 31,500 | 30,500 | 31,000 | 31 |
| 2010/04/20 | 30,000 | 31,800 | 30,000 | 30,200 | 102 |
| 2010/04/19 | 31,050 | 31,400 | 29,800 | 30,400 | 55 |
| 2010/04/16 | 33,800 | 33,800 | 31,700 | 31,700 | 50 |
| 2010/04/15 | 32,000 | 34,000 | 31,000 | 33,250 | 82 |
| 2010/04/14 | 32,000 | 32,000 | 29,500 | 31,550 | 83 |
| 2010/04/13 | 33,000 | 34,800 | 30,500 | 30,800 | 272 |
| 2010/04/12 | 30,200 | 32,000 | 29,200 | 32,000 | 246 |
| 2010/04/09 | 29,000 | 29,100 | 28,100 | 28,200 | 34 |
| 2010/04/08 | 29,100 | 29,100 | 28,500 | 29,100 | 62 |
| 2010/04/07 | 28,910 | 29,100 | 28,500 | 29,100 | 67 |
| 2010/04/06 | 27,000 | 28,100 | 27,000 | 28,000 | 80 |
| 2010/04/05 | 26,610 | 28,400 | 25,700 | 27,100 | 75 |
| 2010/04/02 | 27,800 | 28,000 | 27,000 | 27,110 | 47 |
| 2010/04/01 | 28,200 | 28,300 | 27,550 | 27,800 | 26 |
| 2010/03/31 | 27,500 | 28,300 | 27,500 | 28,200 | 54 |
| 2010/03/30 | 28,000 | 28,000 | 27,200 | 27,500 | 24 |
| 2010/03/29 | 26,200 | 28,500 | 26,000 | 28,300 | 76 |
| 2010/03/26 | 27,300 | 28,000 | 27,000 | 27,010 | 86 |
| 2010/03/25 | 28,100 | 28,500 | 27,170 | 28,500 | 163 |
| 2010/03/24 | 29,800 | 30,000 | 28,100 | 28,100 | 279 |
| 2010/03/23 | 33,000 | 33,300 | 29,050 | 29,800 | 660 |
| 2010/03/19 | 32,100 | 32,100 | 30,800 | 32,100 | 1,141 |
| 2010/03/18 | 23,000 | 27,100 | 22,900 | 27,100 | 291 |
| 2010/03/17 | 21,990 | 22,100 | 21,500 | 22,100 | 53 |
| 2010/03/16 | 20,500 | 22,000 | 20,500 | 21,500 | 144 |
| 2010/03/15 | 22,500 | 22,500 | 22,500 | 22,500 | 10 |
| 2010/03/12 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/03/11 | 23,010 | 23,200 | 23,010 | 23,100 | 27 |
| 2010/03/10 | 24,120 | 24,500 | 23,010 | 23,010 | 41 |
| 2010/03/09 | 23,800 | 24,000 | 23,250 | 23,700 | 129 |
| 2010/03/08 | 26,000 | 26,000 | 23,500 | 24,850 | 97 |
| 2010/03/05 | 25,000 | 26,600 | 22,020 | 25,900 | 274 |
| 2010/03/04 | 21,000 | 24,000 | 21,000 | 24,000 | 104 |
| 2010/03/03 | 20,160 | 21,000 | 20,150 | 21,000 | 22 |
| 2010/03/02 | 20,000 | 20,100 | 20,000 | 20,100 | 5 |
| 2010/03/01 | 21,000 | 21,200 | 20,000 | 21,000 | 10 |
| 2010/02/26 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2010/02/25 | 21,500 | 21,500 | 21,000 | 21,000 | 33 |
| 2010/02/24 | 21,500 | 21,500 | 21,050 | 21,050 | 8 |
| 2010/02/23 | 19,810 | 20,850 | 19,550 | 20,850 | 4 |
| 2010/02/22 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2010/02/18 | 20,600 | 20,700 | 19,700 | 19,700 | 4 |
| 2010/02/17 | 20,000 | 20,500 | 20,000 | 20,500 | 4 |
| 2010/02/16 | 19,600 | 20,000 | 19,600 | 20,000 | 12 |
| 2010/02/15 | 19,100 | 20,100 | 19,100 | 20,100 | 5 |
| 2010/02/12 | 20,100 | 20,100 | 19,200 | 19,200 | 5 |
| 2010/02/10 | 20,200 | 20,200 | 20,100 | 20,100 | 8 |
| 2010/02/09 | 20,900 | 20,900 | 20,100 | 20,100 | 9 |
| 2010/02/08 | 21,000 | 21,000 | 20,800 | 20,800 | 11 |
| 2010/02/05 | 21,950 | 21,950 | 21,000 | 21,000 | 2 |
| 2010/02/04 | 22,500 | 22,500 | 22,000 | 22,400 | 5 |
| 2010/02/03 | 20,500 | 21,750 | 20,500 | 21,500 | 7 |
| 2010/02/02 | 21,080 | 21,080 | 21,000 | 21,000 | 2 |
| 2010/02/01 | 21,580 | 21,580 | 21,580 | 21,580 | 1 |
| 2010/01/29 | 21,400 | 22,400 | 21,400 | 22,080 | 16 |
| 2010/01/28 | 23,500 | 23,500 | 23,400 | 23,400 | 3 |
| 2010/01/27 | 23,500 | 23,500 | 22,500 | 23,000 | 9 |
| 2010/01/26 | 23,500 | 25,000 | 23,270 | 23,700 | 49 |
| 2010/01/25 | 22,000 | 22,900 | 21,550 | 22,800 | 35 |
| 2010/01/22 | 22,500 | 22,500 | 21,600 | 21,620 | 13 |
| 2010/01/21 | 22,400 | 22,500 | 22,400 | 22,500 | 3 |
| 2010/01/20 | 22,200 | 22,400 | 21,500 | 22,400 | 10 |
| 2010/01/19 | 21,500 | 22,000 | 21,500 | 22,000 | 4 |
| 2010/01/18 | 23,000 | 23,000 | 21,500 | 21,700 | 87 |
| 2010/01/15 | 21,000 | 22,500 | 20,500 | 22,500 | 115 |
| 2010/01/14 | 21,500 | 21,500 | 20,000 | 20,000 | 24 |
| 2010/01/13 | 20,000 | 20,000 | 20,000 | 20,000 | 7 |
| 2010/01/12 | 19,200 | 20,000 | 19,200 | 20,000 | 11 |
| 2010/01/08 | 18,520 | 18,900 | 18,500 | 18,900 | 37 |
| 2010/01/07 | 19,900 | 19,900 | 18,500 | 19,000 | 35 |
| 2010/01/06 | 19,000 | 19,000 | 18,500 | 19,000 | 15 |
| 2010/01/05 | 18,500 | 19,100 | 18,300 | 19,000 | 41 |
| 2010/01/04 | 18,600 | 18,700 | 18,600 | 18,700 | 4 |