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 |
---|---|---|---|---|---|
2016/12/30 | 457 | 466 | 449 | 451 | 6,500 |
2016/12/29 | 451 | 458 | 450 | 450 | 2,300 |
2016/12/28 | 446 | 467 | 441 | 459 | 5,600 |
2016/12/27 | 444 | 448 | 444 | 446 | 15,300 |
2016/12/26 | 454 | 456 | 447 | 447 | 9,000 |
2016/12/22 | 455 | 456 | 454 | 454 | 1,400 |
2016/12/21 | 468 | 468 | 450 | 459 | 12,100 |
2016/12/20 | 472 | 472 | 451 | 462 | 4,200 |
2016/12/19 | 457 | 471 | 456 | 464 | 18,100 |
2016/12/16 | 467 | 467 | 459 | 462 | 3,700 |
2016/12/15 | 473 | 475 | 467 | 467 | 5,500 |
2016/12/14 | 467 | 475 | 461 | 470 | 7,700 |
2016/12/13 | 455 | 469 | 455 | 465 | 2,500 |
2016/12/12 | 453 | 463 | 451 | 463 | 5,400 |
2016/12/09 | 463 | 464 | 455 | 463 | 1,400 |
2016/12/08 | 461 | 465 | 460 | 464 | 1,100 |
2016/12/07 | 463 | 470 | 460 | 460 | 6,400 |
2016/12/06 | 465 | 465 | 450 | 459 | 7,000 |
2016/12/05 | 465 | 472 | 455 | 472 | 6,100 |
2016/12/02 | 477 | 477 | 466 | 466 | 1,300 |
2016/12/01 | 476 | 489 | 469 | 469 | 11,400 |
2016/11/30 | 477 | 500 | 473 | 475 | 76,200 |
2016/11/29 | 442 | 470 | 441 | 470 | 24,700 |
2016/11/28 | 444 | 445 | 440 | 443 | 2,300 |
2016/11/25 | 443 | 445 | 440 | 445 | 3,800 |
2016/11/24 | 442 | 454 | 442 | 445 | 5,700 |
2016/11/22 | 437 | 450 | 437 | 447 | 9,600 |
2016/11/21 | 446 | 446 | 435 | 435 | 9,500 |
2016/11/18 | 440 | 443 | 436 | 436 | 7,800 |
2016/11/17 | 439 | 439 | 430 | 439 | 6,300 |
2016/11/16 | 440 | 443 | 435 | 439 | 4,000 |
2016/11/15 | 444 | 444 | 433 | 439 | 3,200 |
2016/11/14 | 450 | 451 | 438 | 444 | 8,900 |
2016/11/11 | 437 | 437 | 430 | 430 | 1,500 |
2016/11/10 | 437 | 437 | 421 | 430 | 8,600 |
2016/11/09 | 445 | 445 | 390 | 401 | 16,600 |
2016/11/08 | 445 | 445 | 432 | 437 | 2,100 |
2016/11/07 | 437 | 444 | 429 | 435 | 4,800 |
2016/11/04 | 440 | 441 | 432 | 437 | 4,600 |
2016/11/02 | 451 | 453 | 445 | 445 | 11,700 |
2016/11/01 | 460 | 460 | 450 | 459 | 7,200 |
2016/10/31 | 456 | 460 | 452 | 460 | 4,400 |
2016/10/28 | 465 | 465 | 456 | 459 | 4,000 |
2016/10/27 | 465 | 465 | 459 | 460 | 3,800 |
2016/10/26 | 456 | 463 | 456 | 463 | 2,600 |
2016/10/25 | 462 | 462 | 457 | 459 | 3,800 |
2016/10/24 | 465 | 466 | 455 | 460 | 9,000 |
2016/10/21 | 467 | 474 | 458 | 464 | 22,900 |
2016/10/20 | 471 | 472 | 464 | 467 | 6,000 |
2016/10/19 | 472 | 478 | 469 | 469 | 5,400 |
2016/10/18 | 472 | 473 | 460 | 471 | 7,900 |
2016/10/17 | 470 | 477 | 465 | 466 | 4,300 |
2016/10/14 | 466 | 474 | 462 | 463 | 11,400 |
2016/10/13 | 472 | 476 | 465 | 471 | 5,900 |
2016/10/12 | 480 | 480 | 465 | 475 | 12,500 |
2016/10/11 | 503 | 510 | 481 | 489 | 19,900 |
2016/10/07 | 465 | 514 | 465 | 501 | 71,400 |
2016/10/06 | 460 | 463 | 458 | 461 | 3,000 |
2016/10/05 | 465 | 465 | 456 | 460 | 13,500 |
2016/10/04 | 454 | 465 | 454 | 465 | 4,900 |
2016/10/03 | 460 | 467 | 460 | 461 | 4,000 |
2016/09/30 | 453 | 464 | 452 | 464 | 2,400 |
2016/09/29 | 456 | 458 | 452 | 458 | 5,000 |
2016/09/28 | 463 | 463 | 453 | 459 | 2,400 |
2016/09/27 | 455 | 464 | 451 | 463 | 5,400 |
2016/09/26 | 461 | 461 | 455 | 457 | 2,600 |
2016/09/23 | 464 | 471 | 450 | 461 | 9,800 |
2016/09/21 | 449 | 462 | 445 | 459 | 6,600 |
2016/09/20 | 447 | 473 | 445 | 454 | 5,200 |
2016/09/16 | 450 | 451 | 448 | 449 | 1,500 |
2016/09/15 | 452 | 458 | 444 | 450 | 2,700 |
2016/09/14 | 453 | 462 | 450 | 456 | 1,900 |
2016/09/13 | 453 | 463 | 452 | 458 | 2,800 |
2016/09/12 | 458 | 458 | 450 | 451 | 3,600 |
2016/09/09 | 465 | 470 | 457 | 461 | 6,200 |
2016/09/08 | 458 | 466 | 454 | 464 | 6,500 |
2016/09/07 | 447 | 455 | 445 | 454 | 2,600 |
2016/09/06 | 452 | 454 | 450 | 452 | 5,000 |
2016/09/05 | 455 | 464 | 453 | 454 | 4,000 |
2016/09/02 | 456 | 461 | 456 | 456 | 3,300 |
2016/09/01 | 454 | 465 | 454 | 464 | 6,000 |
2016/08/31 | 459 | 461 | 455 | 455 | 3,200 |
2016/08/30 | 450 | 463 | 446 | 460 | 4,700 |
2016/08/29 | 450 | 450 | 441 | 450 | 5,500 |
2016/08/26 | 456 | 456 | 441 | 442 | 7,700 |
2016/08/25 | 464 | 464 | 440 | 440 | 8,400 |
2016/08/24 | 469 | 469 | 463 | 464 | 3,300 |
2016/08/23 | 469 | 470 | 460 | 461 | 5,500 |
2016/08/22 | 473 | 480 | 465 | 465 | 9,200 |
2016/08/19 | 469 | 480 | 462 | 466 | 12,700 |
2016/08/18 | 468 | 470 | 463 | 469 | 10,700 |
2016/08/17 | 473 | 475 | 468 | 468 | 9,000 |
2016/08/16 | 489 | 490 | 467 | 473 | 28,600 |
2016/08/15 | 492 | 495 | 486 | 491 | 6,200 |
2016/08/12 | 506 | 509 | 500 | 502 | 10,600 |
2016/08/10 | 519 | 519 | 509 | 512 | 3,800 |
2016/08/09 | 511 | 518 | 508 | 509 | 3,400 |
2016/08/08 | 500 | 514 | 500 | 510 | 10,400 |
2016/08/05 | 515 | 520 | 501 | 501 | 17,100 |
2016/08/04 | 514 | 527 | 510 | 513 | 9,700 |
2016/08/03 | 514 | 530 | 501 | 512 | 20,400 |
2016/08/02 | 535 | 552 | 493 | 520 | 60,100 |
2016/08/01 | 521 | 550 | 521 | 540 | 31,900 |
2016/07/29 | 477 | 541 | 477 | 521 | 51,500 |
2016/07/28 | 510 | 511 | 470 | 481 | 53,900 |
2016/07/27 | 565 | 595 | 520 | 520 | 78,300 |
2016/07/26 | 539 | 649 | 539 | 579 | 316,000 |
2016/07/25 | 535 | 549 | 518 | 549 | 17,700 |
2016/07/22 | 503 | 580 | 503 | 535 | 73,300 |
2016/07/21 | 530 | 620 | 508 | 513 | 350,300 |
2016/07/20 | 466 | 538 | 466 | 538 | 75,900 |
2016/07/19 | 449 | 459 | 445 | 458 | 11,900 |
2016/07/15 | 455 | 455 | 440 | 441 | 8,000 |
2016/07/14 | 460 | 470 | 449 | 449 | 20,500 |
2016/07/13 | 454 | 454 | 445 | 447 | 4,300 |
2016/07/12 | 448 | 459 | 443 | 444 | 14,300 |
2016/07/11 | 442 | 448 | 435 | 440 | 4,400 |
2016/07/08 | 443 | 449 | 420 | 428 | 11,800 |
2016/07/07 | 456 | 458 | 442 | 442 | 6,600 |
2016/07/06 | 445 | 457 | 430 | 453 | 16,700 |
2016/07/05 | 464 | 464 | 444 | 448 | 19,400 |
2016/07/04 | 441 | 475 | 433 | 466 | 14,800 |
2016/07/01 | 423 | 445 | 423 | 441 | 13,100 |
2016/06/30 | 426 | 426 | 413 | 415 | 12,600 |
2016/06/29 | 421 | 428 | 416 | 418 | 12,200 |
2016/06/28 | 400 | 419 | 396 | 416 | 20,800 |
2016/06/27 | 422 | 431 | 411 | 413 | 15,200 |
2016/06/24 | 460 | 460 | 376 | 406 | 27,800 |
2016/06/23 | 461 | 461 | 451 | 452 | 5,400 |
2016/06/22 | 455 | 469 | 433 | 468 | 18,400 |
2016/06/21 | 474 | 474 | 444 | 456 | 27,600 |
2016/06/20 | 450 | 477 | 442 | 475 | 14,400 |
2016/06/17 | 433 | 458 | 423 | 443 | 22,100 |
2016/06/16 | 472 | 472 | 423 | 425 | 27,500 |
2016/06/15 | 449 | 479 | 441 | 464 | 13,500 |
2016/06/14 | 491 | 504 | 456 | 457 | 34,000 |
2016/06/13 | 533 | 548 | 491 | 508 | 26,400 |
2016/06/10 | 536 | 554 | 536 | 547 | 5,900 |
2016/06/09 | 546 | 555 | 536 | 536 | 12,000 |
2016/06/08 | 562 | 566 | 534 | 536 | 29,900 |
2016/06/07 | 555 | 610 | 550 | 560 | 77,800 |
2016/06/06 | 550 | 554 | 522 | 535 | 27,800 |
2016/06/03 | 549 | 567 | 539 | 550 | 61,800 |
2016/06/02 | 618 | 635 | 535 | 567 | 132,000 |
2016/06/01 | 631 | 658 | 592 | 616 | 146,600 |
2016/05/31 | 613 | 723 | 613 | 651 | 962,500 |
2016/05/30 | 583 | 623 | 564 | 623 | 65,200 |
2016/05/27 | 545 | 569 | 500 | 523 | 101,100 |
2016/05/26 | 488 | 545 | 475 | 539 | 178,000 |
2016/05/25 | 464 | 480 | 462 | 480 | 23,200 |
2016/05/24 | 451 | 501 | 451 | 472 | 30,200 |
2016/05/23 | 444 | 460 | 444 | 459 | 15,500 |
2016/05/20 | 455 | 459 | 441 | 448 | 15,700 |
2016/05/19 | 451 | 460 | 449 | 454 | 6,200 |
2016/05/18 | 445 | 450 | 440 | 450 | 9,800 |
2016/05/17 | 451 | 451 | 435 | 444 | 9,100 |
2016/05/16 | 461 | 461 | 445 | 445 | 17,800 |
2016/05/13 | 462 | 511 | 454 | 460 | 80,800 |
2016/05/12 | 455 | 478 | 452 | 454 | 15,900 |
2016/05/11 | 458 | 477 | 448 | 452 | 13,300 |
2016/05/10 | 450 | 460 | 443 | 458 | 9,300 |
2016/05/09 | 440 | 447 | 430 | 447 | 5,000 |
2016/05/06 | 431 | 447 | 430 | 431 | 5,700 |
2016/05/02 | 436 | 436 | 430 | 434 | 5,600 |
2016/04/28 | 446 | 446 | 431 | 436 | 5,800 |
2016/04/27 | 437 | 453 | 437 | 446 | 8,100 |
2016/04/26 | 450 | 455 | 430 | 445 | 16,700 |
2016/04/25 | 446 | 453 | 445 | 450 | 3,600 |
2016/04/22 | 442 | 451 | 442 | 445 | 8,800 |
2016/04/21 | 450 | 454 | 438 | 450 | 11,900 |
2016/04/20 | 450 | 451 | 444 | 444 | 7,300 |
2016/04/19 | 433 | 464 | 433 | 450 | 18,700 |
2016/04/18 | 448 | 448 | 423 | 432 | 10,900 |
2016/04/15 | 453 | 456 | 448 | 448 | 2,300 |
2016/04/14 | 445 | 463 | 444 | 450 | 6,500 |
2016/04/13 | 435 | 469 | 435 | 443 | 33,500 |
2016/04/12 | 425 | 433 | 420 | 430 | 9,400 |
2016/04/11 | 435 | 435 | 408 | 430 | 15,800 |
2016/04/08 | 399 | 465 | 394 | 419 | 32,300 |
2016/04/07 | 415 | 416 | 399 | 409 | 4,900 |
2016/04/06 | 404 | 410 | 398 | 408 | 9,900 |
2016/04/05 | 429 | 429 | 400 | 403 | 19,500 |
2016/04/04 | 440 | 448 | 430 | 430 | 11,900 |
2016/04/01 | 460 | 460 | 445 | 450 | 7,800 |
2016/03/31 | 469 | 470 | 459 | 460 | 5,200 |
2016/03/30 | 458 | 465 | 454 | 461 | 7,300 |
2016/03/29 | 475 | 475 | 452 | 458 | 17,900 |
2016/03/28 | 480 | 487 | 470 | 483 | 4,800 |
2016/03/25 | 492 | 497 | 467 | 486 | 15,200 |
2016/03/24 | 513 | 515 | 481 | 502 | 15,800 |
2016/03/23 | 532 | 534 | 466 | 488 | 60,900 |
2016/03/22 | 484 | 536 | 468 | 512 | 40,900 |
2016/03/18 | 458 | 476 | 457 | 461 | 8,600 |
2016/03/17 | 465 | 493 | 454 | 456 | 29,500 |
2016/03/16 | 463 | 476 | 455 | 465 | 34,900 |
2016/03/15 | 441 | 468 | 441 | 466 | 22,400 |
2016/03/14 | 427 | 452 | 427 | 441 | 16,300 |
2016/03/11 | 428 | 430 | 417 | 426 | 7,500 |
2016/03/10 | 428 | 436 | 420 | 428 | 13,800 |
2016/03/09 | 421 | 429 | 421 | 425 | 3,900 |
2016/03/08 | 431 | 431 | 416 | 429 | 8,600 |
2016/03/07 | 440 | 447 | 427 | 431 | 8,500 |
2016/03/04 | 426 | 440 | 426 | 432 | 13,600 |
2016/03/03 | 412 | 486 | 412 | 440 | 110,700 |
2016/03/02 | 404 | 421 | 403 | 410 | 9,000 |
2016/03/01 | 395 | 420 | 389 | 399 | 6,300 |
2016/02/29 | 395 | 411 | 395 | 403 | 7,200 |
2016/02/26 | 392 | 413 | 391 | 397 | 8,200 |
2016/02/25 | 380 | 390 | 377 | 390 | 16,200 |
2016/02/24 | 391 | 391 | 372 | 375 | 27,100 |
2016/02/23 | 403 | 410 | 390 | 391 | 4,900 |
2016/02/22 | 387 | 405 | 383 | 402 | 7,700 |
2016/02/19 | 384 | 396 | 381 | 384 | 4,300 |
2016/02/18 | 378 | 395 | 372 | 390 | 16,900 |
2016/02/17 | 360 | 381 | 360 | 365 | 6,700 |
2016/02/16 | 365 | 390 | 360 | 375 | 11,900 |
2016/02/15 | 375 | 375 | 349 | 372 | 23,500 |
2016/02/12 | 359 | 360 | 337 | 340 | 22,700 |
2016/02/10 | 408 | 409 | 381 | 382 | 16,200 |
2016/02/09 | 426 | 426 | 403 | 404 | 12,900 |
2016/02/08 | 411 | 448 | 398 | 447 | 16,400 |
2016/02/05 | 425 | 431 | 408 | 425 | 21,200 |
2016/02/04 | 450 | 453 | 431 | 438 | 10,200 |
2016/02/03 | 458 | 458 | 450 | 450 | 5,700 |
2016/02/02 | 461 | 467 | 458 | 465 | 6,200 |
2016/02/01 | 459 | 467 | 451 | 466 | 11,400 |
2016/01/29 | 463 | 465 | 452 | 456 | 12,800 |
2016/01/28 | 462 | 472 | 451 | 471 | 12,200 |
2016/01/27 | 454 | 473 | 454 | 472 | 6,800 |
2016/01/26 | 445 | 454 | 434 | 454 | 8,100 |
2016/01/25 | 455 | 472 | 446 | 453 | 13,400 |
2016/01/22 | 450 | 460 | 430 | 455 | 24,400 |
2016/01/21 | 435 | 453 | 401 | 414 | 30,300 |
2016/01/20 | 472 | 480 | 430 | 436 | 23,500 |
2016/01/19 | 469 | 479 | 457 | 472 | 26,000 |
2016/01/18 | 496 | 507 | 466 | 484 | 130,900 |
2016/01/15 | 481 | 556 | 481 | 556 | 311,100 |
2016/01/14 | 483 | 484 | 451 | 476 | 38,900 |
2016/01/13 | 498 | 511 | 498 | 501 | 17,400 |
2016/01/12 | 510 | 522 | 489 | 493 | 30,100 |
2016/01/08 | 524 | 537 | 510 | 522 | 14,800 |
2016/01/07 | 545 | 550 | 520 | 527 | 14,300 |
2016/01/06 | 567 | 567 | 545 | 545 | 18,300 |
2016/01/05 | 553 | 565 | 544 | 562 | 12,100 |
2016/01/04 | 540 | 559 | 540 | 543 | 13,700 |