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 |
---|---|---|---|---|---|
2015/12/30 | 552 | 569 | 543 | 554 | 15,600 |
2015/12/29 | 542 | 566 | 531 | 562 | 16,100 |
2015/12/28 | 531 | 547 | 515 | 540 | 24,100 |
2015/12/25 | 517 | 531 | 495 | 501 | 53,000 |
2015/12/24 | 556 | 567 | 537 | 537 | 30,300 |
2015/12/22 | 575 | 586 | 550 | 558 | 38,200 |
2015/12/21 | 599 | 599 | 548 | 575 | 62,900 |
2015/12/18 | 631 | 633 | 607 | 608 | 47,200 |
2015/12/17 | 645 | 649 | 629 | 633 | 30,900 |
2015/12/16 | 656 | 659 | 646 | 646 | 15,500 |
2015/12/15 | 674 | 676 | 648 | 656 | 16,700 |
2015/12/14 | 654 | 674 | 639 | 674 | 37,500 |
2015/12/11 | 670 | 679 | 661 | 664 | 15,800 |
2015/12/10 | 661 | 680 | 658 | 670 | 22,300 |
2015/12/09 | 661 | 680 | 650 | 675 | 36,100 |
2015/12/08 | 694 | 694 | 654 | 675 | 68,800 |
2015/12/07 | 700 | 714 | 680 | 689 | 99,500 |
2015/12/04 | 750 | 755 | 677 | 683 | 330,000 |
2015/12/03 | 669 | 767 | 665 | 767 | 462,100 |
2015/12/02 | 667 | 689 | 657 | 667 | 54,700 |
2015/12/01 | 642 | 666 | 638 | 657 | 18,100 |
2015/11/30 | 643 | 669 | 633 | 651 | 39,700 |
2015/11/27 | 657 | 713 | 648 | 648 | 208,200 |
2015/11/26 | 628 | 658 | 625 | 645 | 63,000 |
2015/11/25 | 632 | 638 | 629 | 629 | 17,700 |
2015/11/24 | 641 | 654 | 630 | 641 | 34,300 |
2015/11/20 | 652 | 652 | 625 | 645 | 14,900 |
2015/11/19 | 656 | 658 | 640 | 642 | 18,000 |
2015/11/18 | 632 | 664 | 623 | 660 | 43,200 |
2015/11/17 | 637 | 655 | 635 | 637 | 29,300 |
2015/11/16 | 630 | 657 | 609 | 647 | 61,900 |
2015/11/13 | 619 | 627 | 610 | 618 | 14,700 |
2015/11/12 | 618 | 665 | 613 | 619 | 112,600 |
2015/11/11 | 611 | 615 | 600 | 609 | 25,200 |
2015/11/10 | 608 | 660 | 607 | 621 | 40,600 |
2015/11/09 | 609 | 628 | 606 | 608 | 17,000 |
2015/11/06 | 602 | 614 | 602 | 608 | 13,700 |
2015/11/05 | 618 | 623 | 603 | 603 | 26,400 |
2015/11/04 | 616 | 630 | 605 | 611 | 36,700 |
2015/11/02 | 641 | 652 | 626 | 626 | 38,500 |
2015/10/30 | 703 | 722 | 660 | 661 | 152,900 |
2015/10/29 | 650 | 688 | 650 | 684 | 78,500 |
2015/10/28 | 667 | 680 | 640 | 642 | 26,600 |
2015/10/27 | 625 | 671 | 625 | 657 | 39,300 |
2015/10/26 | 610 | 642 | 607 | 628 | 46,600 |
2015/10/23 | 610 | 638 | 610 | 614 | 35,200 |
2015/10/22 | 607 | 624 | 606 | 615 | 13,900 |
2015/10/21 | 612 | 625 | 610 | 610 | 11,000 |
2015/10/20 | 643 | 643 | 616 | 619 | 13,800 |
2015/10/19 | 634 | 651 | 623 | 640 | 31,000 |
2015/10/16 | 622 | 635 | 610 | 615 | 25,300 |
2015/10/15 | 617 | 624 | 609 | 622 | 10,100 |
2015/10/14 | 638 | 638 | 620 | 620 | 14,200 |
2015/10/13 | 643 | 654 | 637 | 640 | 27,700 |
2015/10/09 | 643 | 658 | 643 | 653 | 9,000 |
2015/10/08 | 671 | 685 | 637 | 653 | 20,900 |
2015/10/07 | 656 | 679 | 646 | 671 | 11,100 |
2015/10/06 | 666 | 688 | 651 | 661 | 28,200 |
2015/10/05 | 620 | 670 | 617 | 657 | 21,300 |
2015/10/02 | 610 | 650 | 610 | 635 | 15,500 |
2015/10/01 | 619 | 639 | 618 | 620 | 16,300 |
2015/09/30 | 609 | 632 | 609 | 629 | 10,500 |
2015/09/29 | 643 | 650 | 603 | 605 | 23,700 |
2015/09/28 | 610 | 696 | 610 | 663 | 52,700 |
2015/09/25 | 610 | 644 | 592 | 608 | 25,100 |
2015/09/24 | 650 | 650 | 615 | 615 | 20,100 |
2015/09/18 | 654 | 666 | 650 | 655 | 10,100 |
2015/09/17 | 641 | 671 | 640 | 670 | 23,600 |
2015/09/16 | 681 | 681 | 646 | 651 | 19,800 |
2015/09/15 | 672 | 688 | 667 | 677 | 16,000 |
2015/09/14 | 730 | 743 | 666 | 682 | 44,100 |
2015/09/11 | 706 | 721 | 683 | 717 | 29,400 |
2015/09/10 | 719 | 734 | 664 | 706 | 81,900 |
2015/09/09 | 757 | 763 | 694 | 712 | 250,400 |
2015/09/08 | 642 | 742 | 642 | 742 | 197,300 |
2015/09/07 | 663 | 669 | 607 | 642 | 30,400 |
2015/09/04 | 709 | 848 | 666 | 673 | 163,400 |
2015/09/03 | 707 | 713 | 692 | 708 | 16,700 |
2015/09/02 | 679 | 705 | 676 | 687 | 21,900 |
2015/09/01 | 708 | 723 | 699 | 699 | 39,600 |
2015/08/31 | 730 | 758 | 721 | 723 | 64,500 |
2015/08/28 | 759 | 854 | 758 | 770 | 87,100 |
2015/08/27 | 770 | 775 | 721 | 729 | 48,700 |
2015/08/26 | 750 | 750 | 697 | 740 | 68,000 |
2015/08/25 | 730 | 769 | 650 | 709 | 110,000 |
2015/08/24 | 807 | 823 | 724 | 741 | 110,300 |
2015/08/21 | 864 | 893 | 854 | 855 | 50,600 |
2015/08/20 | 899 | 927 | 885 | 909 | 40,100 |
2015/08/19 | 923 | 949 | 900 | 902 | 70,600 |
2015/08/18 | 939 | 980 | 935 | 944 | 83,900 |
2015/08/17 | 1,000 | 1,040 | 945 | 954 | 188,700 |
2015/08/14 | 1,165 | 1,320 | 1,078 | 1,081 | 1,759,300 |
2015/08/13 | 996 | 1,075 | 990 | 1,075 | 137,500 |
2015/08/12 | 890 | 935 | 881 | 925 | 69,500 |
2015/08/11 | 935 | 940 | 891 | 905 | 104,100 |
2015/08/10 | 947 | 950 | 861 | 875 | 176,600 |
2015/08/07 | 980 | 1,070 | 972 | 992 | 182,900 |
2015/08/06 | 1,102 | 1,185 | 1,077 | 1,100 | 179,400 |
2015/08/05 | 1,066 | 1,086 | 1,019 | 1,077 | 120,400 |
2015/08/04 | 1,190 | 1,200 | 1,050 | 1,065 | 167,800 |
2015/08/03 | 1,230 | 1,240 | 1,146 | 1,200 | 116,600 |
2015/07/31 | 1,249 | 1,305 | 1,211 | 1,220 | 307,100 |
2015/07/30 | 1,161 | 1,248 | 1,147 | 1,220 | 254,500 |
2015/07/29 | 1,162 | 1,201 | 1,146 | 1,170 | 101,100 |
2015/07/28 | 1,150 | 1,208 | 1,136 | 1,183 | 113,400 |
2015/07/27 | 1,209 | 1,209 | 1,125 | 1,170 | 104,200 |
2015/07/24 | 1,194 | 1,255 | 1,169 | 1,179 | 202,100 |
2015/07/23 | 1,230 | 1,285 | 1,169 | 1,181 | 256,300 |
2015/07/22 | 1,250 | 1,400 | 1,212 | 1,236 | 1,148,700 |
2015/07/21 | 1,299 | 1,313 | 1,205 | 1,220 | 327,200 |
2015/07/17 | 1,342 | 1,392 | 1,282 | 1,300 | 636,600 |
2015/07/16 | 1,387 | 1,634 | 1,383 | 1,439 | 2,210,800 |
2015/07/15 | 1,451 | 1,478 | 1,286 | 1,334 | 828,200 |
2015/07/14 | 1,714 | 1,770 | 1,437 | 1,540 | 1,546,100 |
2015/07/13 | 2,070 | 2,100 | 1,715 | 1,834 | 3,347,500 |
2015/07/10 | 1,490 | 1,700 | 1,471 | 1,700 | 1,034,400 |
2015/07/09 | 1,280 | 1,400 | 1,120 | 1,400 | 1,242,100 |
2015/07/08 | 1,055 | 1,353 | 1,016 | 1,100 | 3,249,700 |
2015/07/07 | 1,033 | 1,053 | 1,004 | 1,053 | 946,100 |
2015/07/06 | 753 | 753 | 753 | 753 | 129,000 |
2015/07/03 | 653 | 653 | 653 | 653 | 93,800 |
2015/07/02 | 553 | 553 | 553 | 553 | 37,600 |
2015/07/01 | 392 | 473 | 392 | 473 | 132,000 |
2015/06/30 | 382 | 429 | 377 | 393 | 48,200 |
2015/06/29 | 375 | 387 | 372 | 384 | 5,700 |
2015/06/26 | 392 | 395 | 375 | 392 | 6,300 |
2015/06/25 | 384 | 403 | 381 | 402 | 10,900 |
2015/06/24 | 407 | 419 | 393 | 400 | 18,500 |
2015/06/23 | 400 | 421 | 395 | 409 | 24,000 |
2015/06/22 | 387 | 402 | 385 | 399 | 9,300 |
2015/06/19 | 382 | 398 | 382 | 398 | 19,000 |
2015/06/18 | 382 | 400 | 372 | 390 | 40,100 |
2015/06/17 | 363 | 424 | 363 | 391 | 106,300 |
2015/06/16 | 370 | 373 | 364 | 365 | 9,000 |
2015/06/15 | 358 | 373 | 358 | 368 | 10,300 |
2015/06/12 | 366 | 367 | 357 | 364 | 6,200 |
2015/06/11 | 367 | 374 | 357 | 363 | 14,900 |
2015/06/10 | 373 | 375 | 367 | 370 | 3,000 |
2015/06/09 | 370 | 375 | 365 | 372 | 6,200 |
2015/06/08 | 382 | 382 | 363 | 366 | 15,200 |
2015/06/05 | 393 | 394 | 372 | 382 | 11,900 |
2015/06/04 | 379 | 394 | 378 | 389 | 40,700 |
2015/06/03 | 375 | 377 | 370 | 376 | 11,400 |
2015/06/02 | 367 | 372 | 364 | 371 | 16,100 |
2015/06/01 | 365 | 370 | 360 | 365 | 16,600 |
2015/05/29 | 353 | 363 | 353 | 360 | 11,100 |
2015/05/28 | 361 | 364 | 351 | 357 | 14,100 |
2015/05/27 | 356 | 362 | 350 | 357 | 32,600 |
2015/05/26 | 372 | 387 | 366 | 371 | 20,000 |
2015/05/25 | 369 | 380 | 364 | 369 | 62,300 |
2015/05/22 | 354 | 364 | 354 | 363 | 33,500 |
2015/05/21 | 347 | 353 | 346 | 353 | 43,400 |
2015/05/20 | 360 | 360 | 339 | 347 | 173,700 |
2015/05/19 | 379 | 396 | 358 | 366 | 58,600 |
2015/05/18 | 410 | 417 | 377 | 380 | 20,200 |
2015/05/15 | 416 | 422 | 398 | 415 | 21,500 |
2015/05/14 | 430 | 432 | 425 | 432 | 8,600 |
2015/05/13 | 432 | 433 | 432 | 432 | 2,800 |
2015/05/12 | 425 | 434 | 425 | 428 | 2,200 |
2015/05/11 | 429 | 429 | 422 | 427 | 1,000 |
2015/05/08 | 424 | 424 | 421 | 424 | 700 |
2015/05/07 | 420 | 435 | 417 | 424 | 4,500 |
2015/05/01 | 424 | 424 | 417 | 424 | 1,100 |
2015/04/30 | 425 | 425 | 418 | 420 | 3,400 |
2015/04/28 | 427 | 430 | 420 | 426 | 2,600 |
2015/04/27 | 422 | 438 | 422 | 435 | 1,900 |
2015/04/24 | 427 | 432 | 419 | 427 | 8,400 |
2015/04/23 | 429 | 434 | 427 | 432 | 1,400 |
2015/04/22 | 425 | 435 | 424 | 427 | 4,700 |
2015/04/21 | 433 | 433 | 422 | 428 | 1,100 |
2015/04/20 | 420 | 433 | 420 | 433 | 600 |
2015/04/17 | 437 | 437 | 422 | 427 | 3,300 |
2015/04/16 | 434 | 441 | 430 | 431 | 2,800 |
2015/04/15 | 432 | 442 | 432 | 434 | 3,300 |
2015/04/14 | 432 | 437 | 429 | 435 | 1,800 |
2015/04/13 | 428 | 432 | 425 | 432 | 1,000 |
2015/04/10 | 438 | 440 | 425 | 432 | 4,800 |
2015/04/09 | 428 | 437 | 428 | 434 | 2,600 |
2015/04/08 | 428 | 436 | 426 | 428 | 2,000 |
2015/04/07 | 425 | 429 | 425 | 425 | 700 |
2015/04/06 | 420 | 428 | 420 | 424 | 800 |
2015/04/03 | 417 | 425 | 417 | 420 | 1,800 |
2015/04/02 | 430 | 437 | 404 | 417 | 13,100 |
2015/04/01 | 438 | 438 | 429 | 430 | 1,200 |
2015/03/31 | 437 | 442 | 437 | 438 | 800 |
2015/03/30 | 432 | 439 | 432 | 439 | 300 |
2015/03/27 | 428 | 435 | 428 | 432 | 1,000 |
2015/03/26 | 430 | 435 | 427 | 428 | 2,700 |
2015/03/25 | 430 | 448 | 430 | 436 | 2,300 |
2015/03/24 | 438 | 450 | 434 | 438 | 3,400 |
2015/03/23 | 445 | 445 | 431 | 433 | 5,700 |
2015/03/20 | 437 | 446 | 435 | 446 | 2,900 |
2015/03/19 | 449 | 453 | 440 | 443 | 4,500 |
2015/03/18 | 453 | 457 | 445 | 445 | 5,800 |
2015/03/17 | 462 | 472 | 450 | 458 | 6,600 |
2015/03/16 | 453 | 469 | 450 | 454 | 16,900 |
2015/03/13 | 456 | 465 | 452 | 453 | 5,800 |
2015/03/12 | 468 | 468 | 450 | 457 | 3,500 |
2015/03/11 | 446 | 461 | 442 | 461 | 10,000 |
2015/03/10 | 441 | 506 | 440 | 441 | 89,600 |
2015/03/09 | 445 | 452 | 438 | 449 | 10,300 |
2015/03/06 | 451 | 457 | 443 | 451 | 11,400 |
2015/03/05 | 437 | 451 | 436 | 443 | 11,400 |
2015/03/04 | 450 | 452 | 431 | 436 | 36,300 |
2015/03/03 | 494 | 494 | 445 | 458 | 177,000 |
2015/03/02 | 456 | 514 | 456 | 514 | 150,300 |
2015/02/27 | 430 | 475 | 430 | 434 | 59,200 |
2015/02/26 | 442 | 452 | 434 | 437 | 5,100 |
2015/02/25 | 432 | 453 | 426 | 442 | 12,600 |
2015/02/24 | 437 | 440 | 429 | 440 | 2,900 |
2015/02/23 | 425 | 470 | 424 | 429 | 52,200 |
2015/02/20 | 425 | 425 | 417 | 425 | 1,800 |
2015/02/19 | 408 | 425 | 406 | 425 | 8,600 |
2015/02/18 | 408 | 409 | 401 | 403 | 800 |
2015/02/17 | 403 | 406 | 401 | 401 | 800 |
2015/02/16 | 408 | 408 | 392 | 405 | 4,100 |
2015/02/13 | 418 | 418 | 400 | 410 | 9,400 |
2015/02/12 | 412 | 423 | 409 | 410 | 7,500 |
2015/02/10 | 408 | 429 | 404 | 411 | 8,200 |
2015/02/09 | 409 | 409 | 405 | 408 | 3,200 |
2015/02/06 | 402 | 408 | 402 | 405 | 1,700 |
2015/02/05 | 417 | 420 | 399 | 402 | 9,300 |
2015/02/04 | 418 | 420 | 412 | 415 | 1,400 |
2015/02/03 | 418 | 419 | 405 | 418 | 6,500 |
2015/02/02 | 420 | 420 | 413 | 418 | 6,600 |
2015/01/30 | 416 | 422 | 411 | 413 | 9,000 |
2015/01/29 | 421 | 421 | 421 | 421 | 800 |
2015/01/28 | 419 | 428 | 419 | 426 | 2,600 |
2015/01/27 | 419 | 423 | 419 | 421 | 1,100 |
2015/01/26 | 427 | 427 | 419 | 422 | 1,400 |
2015/01/23 | 428 | 430 | 414 | 425 | 7,400 |
2015/01/22 | 439 | 439 | 420 | 428 | 5,400 |
2015/01/21 | 438 | 443 | 431 | 431 | 4,500 |
2015/01/20 | 434 | 446 | 427 | 434 | 2,400 |
2015/01/19 | 430 | 447 | 430 | 434 | 2,900 |
2015/01/16 | 430 | 450 | 426 | 435 | 10,000 |
2015/01/15 | 426 | 447 | 422 | 423 | 23,500 |
2015/01/14 | 434 | 436 | 428 | 428 | 900 |
2015/01/13 | 440 | 440 | 430 | 430 | 500 |
2015/01/09 | 438 | 441 | 429 | 432 | 1,200 |
2015/01/08 | 432 | 432 | 430 | 430 | 1,700 |
2015/01/07 | 430 | 437 | 421 | 425 | 5,400 |
2015/01/06 | 431 | 438 | 429 | 438 | 1,200 |
2015/01/05 | 426 | 444 | 426 | 438 | 2,200 |