ＩＰＳホールディングス(4335)の株価時系列情報
ＩＰＳホールディングス(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 |
|---|---|---|---|---|---|
| 2011/12/30 | 18,820 | 19,980 | 18,820 | 19,980 | 57 |
| 2011/12/29 | 19,600 | 20,000 | 19,600 | 19,620 | 10 |
| 2011/12/28 | 19,780 | 20,180 | 19,700 | 20,100 | 43 |
| 2011/12/27 | 19,560 | 20,280 | 19,560 | 20,280 | 9 |
| 2011/12/26 | 19,600 | 20,290 | 19,500 | 20,280 | 13 |
| 2011/12/22 | 20,700 | 20,700 | 20,000 | 20,000 | 21 |
| 2011/12/21 | 21,000 | 21,120 | 20,150 | 20,500 | 146 |
| 2011/12/20 | 21,590 | 21,700 | 21,590 | 21,700 | 12 |
| 2011/12/19 | 21,580 | 21,580 | 21,580 | 21,580 | 5 |
| 2011/12/16 | 23,000 | 23,000 | 21,150 | 21,580 | 13 |
| 2011/12/15 | 21,300 | 22,890 | 20,730 | 22,890 | 26 |
| 2011/12/14 | 23,400 | 27,000 | 21,000 | 22,190 | 251 |
| 2011/12/13 | 20,500 | 22,400 | 20,150 | 22,400 | 77 |
| 2011/12/12 | 21,500 | 21,500 | 20,500 | 20,500 | 54 |
| 2011/12/09 | 19,110 | 21,500 | 19,110 | 20,500 | 50 |
| 2011/12/08 | 18,700 | 19,450 | 18,700 | 19,120 | 41 |
| 2011/12/07 | 19,000 | 19,200 | 19,000 | 19,200 | 6 |
| 2011/12/06 | 19,470 | 19,470 | 18,850 | 19,400 | 6 |
| 2011/12/05 | 18,210 | 18,810 | 18,200 | 18,800 | 8 |
| 2011/12/02 | 18,000 | 18,500 | 18,000 | 18,500 | 5 |
| 2011/12/01 | 18,500 | 18,500 | 18,310 | 18,310 | 3 |
| 2011/11/30 | 17,800 | 17,800 | 17,800 | 17,800 | 9 |
| 2011/11/29 | 17,800 | 17,900 | 17,800 | 17,900 | 10 |
| 2011/11/28 | 0 | 0 | 0 | 17,800 | 0 |
| 2011/11/25 | 18,000 | 18,000 | 17,800 | 17,800 | 34 |
| 2011/11/24 | 17,900 | 18,000 | 17,900 | 18,000 | 4 |
| 2011/11/22 | 17,800 | 17,800 | 17,800 | 17,800 | 6 |
| 2011/11/21 | 17,300 | 17,800 | 17,300 | 17,800 | 4 |
| 2011/11/18 | 18,500 | 18,500 | 18,100 | 18,100 | 22 |
| 2011/11/17 | 18,600 | 18,700 | 18,600 | 18,600 | 9 |
| 2011/11/16 | 18,800 | 18,800 | 18,610 | 18,610 | 15 |
| 2011/11/15 | 18,700 | 18,800 | 18,700 | 18,800 | 31 |
| 2011/11/14 | 19,250 | 19,250 | 18,490 | 18,600 | 28 |
| 2011/11/11 | 19,000 | 19,430 | 19,000 | 19,430 | 7 |
| 2011/11/10 | 19,500 | 19,500 | 18,600 | 19,440 | 38 |
| 2011/11/09 | 19,320 | 19,900 | 19,230 | 19,500 | 28 |
| 2011/11/08 | 19,600 | 20,000 | 19,600 | 19,900 | 19 |
| 2011/11/07 | 19,120 | 19,600 | 19,120 | 19,600 | 3 |
| 2011/11/04 | 21,500 | 21,500 | 19,050 | 19,050 | 157 |
| 2011/11/02 | 19,980 | 19,990 | 19,500 | 19,990 | 8 |
| 2011/11/01 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2011/10/31 | 19,150 | 20,450 | 19,150 | 20,000 | 85 |
| 2011/10/28 | 21,400 | 21,400 | 21,400 | 21,400 | 1 |
| 2011/10/27 | 21,000 | 21,400 | 20,500 | 21,400 | 30 |
| 2011/10/26 | 21,200 | 21,300 | 21,000 | 21,000 | 6 |
| 2011/10/25 | 21,600 | 21,800 | 21,000 | 21,200 | 39 |
| 2011/10/24 | 21,570 | 21,600 | 21,570 | 21,600 | 2 |
| 2011/10/21 | 21,060 | 21,200 | 21,060 | 21,070 | 5 |
| 2011/10/20 | 21,000 | 22,010 | 21,000 | 22,010 | 20 |
| 2011/10/19 | 22,100 | 22,100 | 22,000 | 22,000 | 4 |
| 2011/10/18 | 22,150 | 22,200 | 21,600 | 22,200 | 53 |
| 2011/10/17 | 22,400 | 22,500 | 22,400 | 22,500 | 8 |
| 2011/10/14 | 22,100 | 22,300 | 22,100 | 22,300 | 6 |
| 2011/10/13 | 22,500 | 22,500 | 22,000 | 22,500 | 6 |
| 2011/10/12 | 21,620 | 22,000 | 21,620 | 22,000 | 6 |
| 2011/10/11 | 21,800 | 21,800 | 21,700 | 21,700 | 3 |
| 2011/10/07 | 21,210 | 22,000 | 21,200 | 21,500 | 31 |
| 2011/10/06 | 21,500 | 21,500 | 21,300 | 21,400 | 23 |
| 2011/10/05 | 22,600 | 23,000 | 22,000 | 22,000 | 12 |
| 2011/10/04 | 22,530 | 22,700 | 22,500 | 22,700 | 5 |
| 2011/10/03 | 22,150 | 24,000 | 22,150 | 23,000 | 28 |
| 2011/09/30 | 22,500 | 22,500 | 22,500 | 22,500 | 4 |
| 2011/09/29 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
| 2011/09/28 | 22,410 | 24,000 | 22,410 | 22,850 | 52 |
| 2011/09/27 | 23,000 | 23,000 | 22,100 | 22,400 | 64 |
| 2011/09/26 | 25,200 | 25,200 | 23,700 | 24,700 | 41 |
| 2011/09/22 | 25,000 | 25,200 | 24,600 | 25,200 | 9 |
| 2011/09/21 | 24,900 | 25,350 | 24,310 | 24,950 | 17 |
| 2011/09/20 | 24,100 | 24,800 | 24,100 | 24,800 | 32 |
| 2011/09/16 | 24,000 | 24,000 | 23,800 | 24,000 | 5 |
| 2011/09/15 | 24,250 | 24,300 | 23,550 | 24,000 | 32 |
| 2011/09/14 | 23,500 | 24,490 | 23,320 | 24,320 | 16 |
| 2011/09/13 | 23,000 | 23,500 | 23,000 | 23,500 | 10 |
| 2011/09/12 | 22,990 | 22,990 | 22,000 | 22,900 | 23 |
| 2011/09/09 | 23,400 | 23,990 | 23,000 | 23,990 | 162 |
| 2011/09/08 | 23,500 | 23,500 | 23,400 | 23,500 | 17 |
| 2011/09/07 | 23,990 | 24,500 | 23,590 | 23,600 | 27 |
| 2011/09/06 | 23,300 | 23,300 | 23,100 | 23,100 | 2 |
| 2011/09/05 | 24,100 | 24,100 | 23,300 | 23,500 | 10 |
| 2011/09/02 | 24,000 | 24,000 | 23,500 | 24,000 | 24 |
| 2011/09/01 | 24,690 | 24,700 | 23,330 | 24,480 | 39 |
| 2011/08/31 | 22,800 | 24,800 | 22,800 | 24,200 | 47 |
| 2011/08/30 | 23,400 | 23,400 | 23,000 | 23,300 | 12 |
| 2011/08/29 | 22,810 | 23,000 | 22,500 | 22,500 | 53 |
| 2011/08/26 | 23,500 | 23,700 | 23,000 | 23,000 | 14 |
| 2011/08/25 | 24,000 | 24,000 | 22,500 | 23,500 | 146 |
| 2011/08/24 | 25,000 | 25,990 | 24,420 | 25,000 | 72 |
| 2011/08/23 | 23,200 | 28,500 | 23,200 | 25,000 | 705 |
| 2011/08/22 | 24,000 | 24,000 | 23,000 | 23,000 | 39 |
| 2011/08/19 | 25,000 | 25,000 | 24,000 | 24,000 | 66 |
| 2011/08/18 | 25,910 | 25,910 | 25,500 | 25,500 | 23 |
| 2011/08/17 | 26,100 | 26,200 | 25,900 | 25,900 | 27 |
| 2011/08/16 | 26,300 | 26,300 | 26,000 | 26,010 | 5 |
| 2011/08/15 | 27,400 | 27,450 | 26,300 | 26,300 | 7 |
| 2011/08/12 | 26,300 | 27,000 | 25,800 | 27,000 | 27 |
| 2011/08/11 | 27,600 | 27,600 | 26,150 | 26,150 | 37 |
| 2011/08/10 | 26,300 | 28,000 | 26,300 | 27,500 | 41 |
| 2011/08/09 | 26,600 | 27,280 | 24,100 | 25,780 | 102 |
| 2011/08/08 | 28,500 | 29,500 | 28,100 | 28,100 | 37 |
| 2011/08/05 | 29,500 | 29,950 | 28,320 | 29,090 | 66 |
| 2011/08/04 | 29,100 | 30,900 | 29,100 | 30,000 | 74 |
| 2011/08/03 | 28,010 | 29,500 | 28,010 | 28,620 | 37 |
| 2011/08/02 | 28,100 | 29,250 | 28,100 | 29,000 | 53 |
| 2011/08/01 | 27,900 | 28,500 | 27,900 | 28,000 | 63 |
| 2011/07/29 | 30,450 | 30,450 | 27,700 | 27,900 | 125 |
| 2011/07/28 | 29,500 | 30,850 | 29,500 | 30,450 | 133 |
| 2011/07/27 | 28,490 | 30,500 | 28,350 | 30,000 | 81 |
| 2011/07/26 | 28,380 | 28,700 | 28,100 | 28,350 | 30 |
| 2011/07/25 | 28,880 | 28,880 | 28,300 | 28,340 | 33 |
| 2011/07/22 | 29,020 | 29,020 | 28,050 | 28,880 | 86 |
| 2011/07/21 | 29,060 | 29,560 | 29,060 | 29,380 | 17 |
| 2011/07/20 | 29,400 | 31,200 | 29,260 | 29,260 | 179 |
| 2011/07/19 | 28,000 | 33,050 | 28,000 | 30,100 | 542 |
| 2011/07/15 | 28,860 | 29,260 | 27,800 | 28,020 | 148 |
| 2011/07/14 | 29,200 | 29,200 | 28,650 | 28,860 | 90 |
| 2011/07/13 | 28,540 | 29,890 | 28,430 | 29,700 | 125 |
| 2011/07/12 | 30,450 | 30,500 | 28,500 | 28,830 | 415 |
| 2011/07/11 | 30,600 | 31,900 | 30,550 | 31,850 | 116 |
| 2011/07/08 | 30,800 | 32,000 | 30,800 | 32,000 | 69 |
| 2011/07/07 | 32,000 | 32,000 | 30,400 | 32,000 | 113 |
| 2011/07/06 | 35,000 | 35,000 | 31,000 | 31,500 | 232 |
| 2011/07/05 | 32,950 | 33,900 | 32,050 | 32,300 | 100 |
| 2011/07/04 | 35,800 | 36,100 | 32,900 | 33,500 | 329 |
| 2011/07/01 | 36,000 | 38,200 | 34,150 | 35,800 | 630 |
| 2011/06/30 | 35,250 | 40,150 | 34,550 | 36,000 | 2,700 |
| 2011/06/29 | 33,400 | 36,000 | 31,500 | 33,150 | 1,517 |
| 2011/06/28 | 32,600 | 37,500 | 32,000 | 36,900 | 2,561 |
| 2011/06/27 | 30,300 | 30,850 | 29,600 | 30,750 | 121 |
| 2011/06/24 | 29,300 | 32,600 | 28,510 | 31,000 | 393 |
| 2011/06/23 | 29,500 | 29,500 | 27,810 | 28,200 | 50 |
| 2011/06/22 | 29,000 | 30,000 | 28,660 | 29,260 | 202 |
| 2011/06/21 | 31,200 | 31,300 | 28,550 | 28,550 | 323 |
| 2011/06/20 | 27,700 | 31,500 | 26,600 | 28,400 | 328 |
| 2011/06/17 | 25,790 | 30,800 | 25,110 | 27,500 | 516 |
| 2011/06/16 | 26,850 | 26,850 | 25,100 | 25,790 | 243 |
| 2011/06/15 | 27,780 | 29,000 | 26,400 | 26,860 | 386 |
| 2011/06/14 | 35,000 | 35,500 | 29,050 | 29,240 | 1,595 |
| 2011/06/13 | 32,400 | 34,300 | 32,400 | 34,300 | 1,255 |
| 2011/06/10 | 26,000 | 30,000 | 24,000 | 30,000 | 948 |
| 2011/06/09 | 22,500 | 27,340 | 22,500 | 25,000 | 358 |
| 2011/06/08 | 22,490 | 22,500 | 21,410 | 22,340 | 19 |
| 2011/06/07 | 22,820 | 22,820 | 21,500 | 22,150 | 24 |
| 2011/06/06 | 24,520 | 24,520 | 23,200 | 23,500 | 44 |
| 2011/06/03 | 25,500 | 25,500 | 22,500 | 24,520 | 310 |
| 2011/06/02 | 20,490 | 25,000 | 20,400 | 25,000 | 183 |
| 2011/06/01 | 20,000 | 20,380 | 20,000 | 20,000 | 21 |
| 2011/05/31 | 19,700 | 20,000 | 19,500 | 19,600 | 12 |
| 2011/05/30 | 19,990 | 19,990 | 19,700 | 19,700 | 12 |
| 2011/05/27 | 19,550 | 19,990 | 19,550 | 19,990 | 4 |
| 2011/05/26 | 20,000 | 20,000 | 19,500 | 19,500 | 8 |
| 2011/05/25 | 20,000 | 20,000 | 19,400 | 19,400 | 26 |
| 2011/05/24 | 19,700 | 20,000 | 19,700 | 20,000 | 8 |
| 2011/05/23 | 19,500 | 20,190 | 19,500 | 20,190 | 5 |
| 2011/05/20 | 20,000 | 20,200 | 19,460 | 19,460 | 12 |
| 2011/05/19 | 19,270 | 19,700 | 19,270 | 19,410 | 12 |
| 2011/05/18 | 18,700 | 19,890 | 18,700 | 19,890 | 57 |
| 2011/05/17 | 20,500 | 20,750 | 19,500 | 19,900 | 73 |
| 2011/05/16 | 21,000 | 21,500 | 21,000 | 21,500 | 43 |
| 2011/05/13 | 22,930 | 22,930 | 21,500 | 21,610 | 53 |
| 2011/05/12 | 23,980 | 23,980 | 21,040 | 22,700 | 157 |
| 2011/05/11 | 21,500 | 23,400 | 21,500 | 23,050 | 267 |
| 2011/05/10 | 29,810 | 30,350 | 25,000 | 25,000 | 634 |
| 2011/05/09 | 23,480 | 25,310 | 22,100 | 25,310 | 174 |
| 2011/05/06 | 20,220 | 20,310 | 20,220 | 20,310 | 5 |
| 2011/05/02 | 20,600 | 21,000 | 20,600 | 21,000 | 8 |
| 2011/04/28 | 0 | 0 | 0 | 21,200 | 0 |
| 2011/04/27 | 21,680 | 21,680 | 21,200 | 21,200 | 4 |
| 2011/04/26 | 22,310 | 22,310 | 21,820 | 21,820 | 4 |
| 2011/04/25 | 21,500 | 21,800 | 21,500 | 21,800 | 5 |
| 2011/04/22 | 21,000 | 21,000 | 21,000 | 21,000 | 3 |
| 2011/04/21 | 20,800 | 20,800 | 20,790 | 20,790 | 6 |
| 2011/04/20 | 0 | 0 | 0 | 20,500 | 0 |
| 2011/04/19 | 20,010 | 20,500 | 20,010 | 20,500 | 4 |
| 2011/04/18 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/04/15 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/04/14 | 21,790 | 21,790 | 20,000 | 20,000 | 6 |
| 2011/04/13 | 20,000 | 20,000 | 19,500 | 19,500 | 7 |
| 2011/04/12 | 21,100 | 21,400 | 21,000 | 21,000 | 8 |
| 2011/04/11 | 21,500 | 21,500 | 21,000 | 21,000 | 6 |
| 2011/04/08 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2011/04/07 | 19,700 | 19,700 | 19,700 | 19,700 | 1 |
| 2011/04/06 | 19,090 | 19,100 | 18,010 | 18,500 | 12 |
| 2011/04/05 | 19,500 | 20,000 | 19,100 | 19,100 | 5 |
| 2011/04/04 | 19,600 | 19,700 | 19,600 | 19,700 | 3 |
| 2011/04/01 | 19,510 | 19,510 | 19,510 | 19,510 | 1 |
| 2011/03/31 | 18,970 | 19,750 | 18,970 | 19,500 | 49 |
| 2011/03/30 | 19,400 | 19,770 | 19,260 | 19,770 | 3 |
| 2011/03/29 | 0 | 0 | 0 | 19,800 | 0 |
| 2011/03/28 | 20,200 | 20,700 | 19,100 | 19,800 | 34 |
| 2011/03/25 | 21,500 | 21,500 | 21,000 | 21,000 | 7 |
| 2011/03/24 | 20,500 | 20,500 | 20,110 | 20,500 | 44 |
| 2011/03/23 | 22,000 | 22,000 | 20,500 | 20,500 | 11 |
| 2011/03/22 | 21,500 | 21,500 | 20,000 | 21,500 | 30 |
| 2011/03/18 | 18,500 | 18,800 | 17,700 | 18,800 | 29 |
| 2011/03/17 | 15,050 | 17,500 | 15,000 | 17,500 | 48 |
| 2011/03/16 | 14,210 | 16,810 | 14,210 | 15,000 | 123 |
| 2011/03/15 | 16,010 | 16,010 | 16,010 | 16,010 | 71 |
| 2011/03/14 | 21,010 | 22,850 | 21,010 | 21,010 | 44 |
| 2011/03/11 | 26,010 | 26,010 | 26,010 | 26,010 | 1 |
| 2011/03/10 | 26,500 | 26,500 | 26,000 | 26,500 | 34 |
| 2011/03/09 | 28,000 | 28,000 | 26,740 | 26,740 | 14 |
| 2011/03/08 | 27,410 | 28,000 | 27,340 | 27,340 | 5 |
| 2011/03/07 | 26,950 | 29,000 | 26,910 | 26,910 | 53 |
| 2011/03/04 | 26,900 | 26,900 | 26,450 | 26,450 | 12 |
| 2011/03/03 | 26,300 | 26,900 | 26,300 | 26,900 | 6 |
| 2011/03/02 | 26,290 | 26,290 | 26,000 | 26,000 | 4 |
| 2011/03/01 | 25,800 | 26,980 | 25,600 | 26,980 | 18 |
| 2011/02/28 | 27,000 | 27,000 | 25,510 | 26,000 | 22 |
| 2011/02/25 | 25,510 | 26,500 | 25,500 | 25,610 | 20 |
| 2011/02/24 | 26,900 | 26,900 | 26,000 | 26,000 | 52 |
| 2011/02/23 | 26,400 | 27,800 | 26,400 | 27,800 | 21 |
| 2011/02/22 | 27,950 | 28,000 | 27,000 | 27,500 | 17 |
| 2011/02/21 | 26,050 | 29,500 | 26,050 | 29,290 | 32 |
| 2011/02/18 | 26,700 | 26,700 | 26,550 | 26,550 | 7 |
| 2011/02/17 | 28,950 | 29,250 | 27,500 | 27,500 | 13 |
| 2011/02/16 | 27,800 | 28,000 | 27,000 | 28,000 | 29 |
| 2011/02/15 | 27,800 | 27,800 | 27,100 | 27,800 | 18 |
| 2011/02/14 | 27,010 | 28,300 | 27,000 | 28,300 | 28 |
| 2011/02/10 | 27,900 | 27,900 | 27,300 | 27,900 | 30 |
| 2011/02/09 | 29,500 | 29,500 | 27,850 | 27,900 | 80 |
| 2011/02/08 | 30,050 | 30,050 | 29,800 | 30,000 | 26 |
| 2011/02/07 | 30,250 | 31,300 | 29,800 | 30,000 | 161 |
| 2011/02/04 | 30,000 | 33,500 | 29,720 | 30,950 | 564 |
| 2011/02/03 | 28,000 | 28,500 | 27,500 | 28,500 | 29 |
| 2011/02/02 | 27,410 | 27,840 | 27,410 | 27,700 | 3 |
| 2011/02/01 | 27,900 | 27,900 | 26,410 | 26,410 | 18 |
| 2011/01/31 | 24,100 | 27,000 | 24,100 | 26,000 | 12 |
| 2011/01/28 | 25,000 | 25,000 | 25,000 | 25,000 | 8 |
| 2011/01/27 | 26,010 | 26,010 | 26,000 | 26,000 | 2 |
| 2011/01/26 | 25,610 | 25,610 | 25,600 | 25,600 | 2 |
| 2011/01/25 | 23,800 | 24,900 | 23,800 | 24,610 | 8 |
| 2011/01/24 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2011/01/21 | 27,000 | 27,000 | 25,000 | 25,000 | 17 |
| 2011/01/20 | 27,100 | 27,100 | 27,100 | 27,100 | 7 |
| 2011/01/19 | 27,100 | 27,100 | 27,100 | 27,100 | 7 |
| 2011/01/18 | 28,000 | 28,000 | 27,100 | 27,100 | 12 |
| 2011/01/17 | 27,300 | 28,150 | 27,000 | 28,000 | 37 |
| 2011/01/14 | 27,900 | 27,900 | 27,300 | 27,300 | 16 |
| 2011/01/13 | 28,000 | 28,000 | 27,800 | 27,900 | 10 |
| 2011/01/12 | 29,010 | 29,510 | 27,800 | 27,800 | 98 |
| 2011/01/11 | 28,000 | 29,600 | 28,000 | 29,600 | 54 |
| 2011/01/07 | 27,700 | 27,900 | 27,400 | 27,900 | 18 |
| 2011/01/06 | 27,500 | 28,750 | 27,010 | 27,700 | 54 |
| 2011/01/05 | 27,000 | 28,900 | 27,000 | 27,500 | 50 |
| 2011/01/04 | 25,160 | 27,000 | 25,160 | 27,000 | 76 |