アイ・ピー・エス(4390)の株価時系列情報
アイ・ピー・エス(4390)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,190 | 1,242 | 1,166 | 1,200 | 156,300 |
| 2018/12/27 | 1,203 | 1,240 | 1,172 | 1,215 | 161,100 |
| 2018/12/26 | 1,130 | 1,197 | 1,077 | 1,111 | 202,900 |
| 2018/12/26 | 1 -> 5.00 分割 | ||||
| 2018/12/25 | 5,720 | 5,900 | 5,510 | 5,540 | 111,100 |
| 2018/12/21 | 6,240 | 6,430 | 5,740 | 6,120 | 95,100 |
| 2018/12/20 | 6,530 | 6,870 | 6,260 | 6,340 | 71,300 |
| 2018/12/19 | 6,600 | 6,870 | 6,450 | 6,670 | 47,200 |
| 2018/12/18 | 6,870 | 6,900 | 6,420 | 6,500 | 83,600 |
| 2018/12/17 | 7,250 | 7,400 | 7,060 | 7,110 | 37,200 |
| 2018/12/14 | 7,960 | 7,970 | 7,380 | 7,400 | 42,100 |
| 2018/12/13 | 8,000 | 8,040 | 7,730 | 7,810 | 42,900 |
| 2018/12/12 | 7,850 | 8,130 | 7,720 | 7,920 | 110,400 |
| 2018/12/11 | 7,610 | 8,220 | 7,360 | 7,690 | 193,100 |
| 2018/12/10 | 7,710 | 7,770 | 7,450 | 7,460 | 52,000 |
| 2018/12/07 | 7,400 | 7,970 | 7,370 | 7,850 | 87,500 |
| 2018/12/06 | 7,430 | 7,560 | 7,220 | 7,300 | 38,900 |
| 2018/12/05 | 7,120 | 7,480 | 7,070 | 7,480 | 50,700 |
| 2018/12/04 | 7,420 | 7,680 | 7,230 | 7,260 | 68,700 |
| 2018/12/03 | 7,160 | 7,630 | 7,160 | 7,410 | 96,300 |
| 2018/11/30 | 7,070 | 7,240 | 6,890 | 6,910 | 39,600 |
| 2018/11/29 | 7,400 | 7,490 | 7,040 | 7,050 | 58,200 |
| 2018/11/28 | 7,000 | 7,340 | 7,000 | 7,180 | 47,600 |
| 2018/11/27 | 6,980 | 7,070 | 6,930 | 6,950 | 24,400 |
| 2018/11/26 | 6,920 | 7,020 | 6,780 | 6,880 | 31,200 |
| 2018/11/22 | 6,850 | 7,100 | 6,730 | 6,890 | 67,900 |
| 2018/11/21 | 6,310 | 6,840 | 6,300 | 6,690 | 47,100 |
| 2018/11/20 | 6,530 | 6,700 | 6,400 | 6,490 | 31,100 |
| 2018/11/19 | 6,490 | 6,760 | 6,430 | 6,730 | 35,000 |
| 2018/11/16 | 6,830 | 6,960 | 6,280 | 6,520 | 89,000 |
| 2018/11/15 | 6,780 | 6,980 | 6,670 | 6,810 | 58,000 |
| 2018/11/14 | 7,250 | 7,270 | 6,720 | 6,770 | 71,800 |
| 2018/11/13 | 6,890 | 7,380 | 6,810 | 7,300 | 69,600 |
| 2018/11/12 | 7,630 | 7,630 | 7,070 | 7,130 | 92,400 |
| 2018/11/09 | 7,950 | 8,190 | 7,670 | 7,750 | 89,800 |
| 2018/11/08 | 7,990 | 8,340 | 7,850 | 8,010 | 70,000 |
| 2018/11/07 | 7,920 | 7,980 | 7,660 | 7,710 | 71,000 |
| 2018/11/06 | 7,800 | 8,000 | 7,530 | 7,680 | 44,500 |
| 2018/11/05 | 7,240 | 8,000 | 7,200 | 7,720 | 77,000 |
| 2018/11/02 | 7,240 | 7,530 | 7,210 | 7,390 | 53,500 |
| 2018/11/01 | 7,380 | 7,490 | 7,020 | 7,110 | 76,500 |
| 2018/10/31 | 7,480 | 7,620 | 7,180 | 7,470 | 106,500 |
| 2018/10/30 | 6,740 | 7,480 | 6,490 | 7,250 | 180,900 |
| 2018/10/29 | 7,250 | 7,290 | 6,460 | 6,710 | 170,500 |
| 2018/10/26 | 8,110 | 8,110 | 6,800 | 7,100 | 402,300 |
| 2018/10/25 | 8,820 | 8,830 | 8,070 | 8,070 | 311,700 |
| 2018/10/24 | 9,580 | 9,800 | 9,360 | 9,570 | 61,600 |
| 2018/10/23 | 9,350 | 9,590 | 9,250 | 9,350 | 43,200 |
| 2018/10/22 | 9,420 | 9,590 | 9,240 | 9,360 | 38,800 |
| 2018/10/19 | 9,180 | 9,720 | 9,180 | 9,630 | 47,600 |
| 2018/10/18 | 9,920 | 10,020 | 9,370 | 9,370 | 90,600 |
| 2018/10/17 | 10,280 | 10,410 | 9,850 | 9,890 | 67,800 |
| 2018/10/16 | 10,120 | 10,340 | 9,710 | 10,080 | 74,200 |
| 2018/10/15 | 9,370 | 10,110 | 9,320 | 9,820 | 124,400 |
| 2018/10/12 | 8,900 | 9,600 | 8,750 | 9,500 | 152,600 |
| 2018/10/11 | 8,750 | 9,160 | 8,400 | 8,770 | 235,700 |
| 2018/10/10 | 10,400 | 10,500 | 9,270 | 9,350 | 187,600 |
| 2018/10/09 | 9,970 | 10,310 | 9,700 | 10,250 | 85,200 |
| 2018/10/05 | 9,850 | 10,350 | 9,830 | 10,070 | 118,900 |
| 2018/10/04 | 10,420 | 10,760 | 9,980 | 10,080 | 160,000 |
| 2018/10/03 | 10,860 | 10,860 | 10,250 | 10,350 | 184,300 |
| 2018/10/02 | 11,590 | 11,600 | 10,950 | 11,010 | 192,600 |
| 2018/10/01 | 10,950 | 11,800 | 10,650 | 11,660 | 228,800 |
| 2018/09/28 | 11,370 | 11,400 | 10,610 | 10,900 | 187,500 |
| 2018/09/27 | 11,630 | 11,800 | 11,050 | 11,190 | 223,400 |
| 2018/09/26 | 10,880 | 11,590 | 10,740 | 11,460 | 319,700 |
| 2018/09/25 | 10,460 | 11,910 | 10,460 | 10,720 | 520,900 |
| 2018/09/21 | 11,000 | 11,220 | 10,160 | 10,290 | 250,700 |
| 2018/09/20 | 11,500 | 12,150 | 10,400 | 10,800 | 619,600 |
| 2018/09/19 | 9,700 | 10,940 | 9,450 | 10,940 | 558,500 |
| 2018/09/18 | 10,140 | 10,330 | 9,410 | 9,440 | 472,000 |
| 2018/09/14 | 9,500 | 10,400 | 9,500 | 10,400 | 483,300 |
| 2018/09/13 | 8,970 | 9,170 | 8,720 | 8,900 | 76,100 |
| 2018/09/12 | 8,520 | 8,900 | 8,360 | 8,850 | 87,000 |
| 2018/09/11 | 8,610 | 8,640 | 8,310 | 8,400 | 74,000 |
| 2018/09/10 | 8,400 | 8,780 | 8,320 | 8,500 | 92,400 |
| 2018/09/07 | 7,950 | 8,450 | 7,920 | 8,450 | 75,600 |
| 2018/09/06 | 8,200 | 8,310 | 7,850 | 8,060 | 90,600 |
| 2018/09/05 | 8,130 | 8,430 | 8,080 | 8,270 | 98,400 |
| 2018/09/04 | 8,400 | 8,570 | 8,100 | 8,130 | 127,700 |
| 2018/09/03 | 8,050 | 8,490 | 8,050 | 8,340 | 132,700 |
| 2018/08/31 | 7,770 | 8,120 | 7,730 | 8,050 | 110,000 |
| 2018/08/30 | 7,500 | 7,900 | 7,380 | 7,900 | 130,700 |
| 2018/08/29 | 7,430 | 7,540 | 7,340 | 7,420 | 64,600 |
| 2018/08/28 | 7,750 | 7,990 | 7,330 | 7,440 | 160,300 |
| 2018/08/27 | 7,680 | 7,810 | 7,550 | 7,670 | 74,100 |
| 2018/08/24 | 7,680 | 7,840 | 7,520 | 7,720 | 91,400 |
| 2018/08/23 | 7,440 | 7,700 | 7,410 | 7,600 | 65,500 |
| 2018/08/22 | 7,380 | 7,540 | 7,260 | 7,450 | 81,700 |
| 2018/08/21 | 7,580 | 7,590 | 7,160 | 7,290 | 126,000 |
| 2018/08/20 | 7,700 | 8,090 | 7,580 | 7,580 | 114,900 |
| 2018/08/17 | 7,920 | 8,050 | 7,430 | 7,520 | 137,600 |
| 2018/08/16 | 8,110 | 8,180 | 7,650 | 7,780 | 197,400 |
| 2018/08/15 | 8,860 | 9,240 | 8,220 | 8,260 | 352,700 |
| 2018/08/14 | 8,970 | 9,030 | 8,560 | 8,900 | 186,800 |
| 2018/08/13 | 8,160 | 9,300 | 8,160 | 9,060 | 659,600 |
| 2018/08/10 | 8,030 | 8,150 | 7,830 | 7,830 | 62,600 |
| 2018/08/09 | 8,100 | 8,100 | 7,800 | 8,050 | 53,300 |
| 2018/08/08 | 8,300 | 8,450 | 8,000 | 8,090 | 112,300 |
| 2018/08/07 | 7,950 | 8,330 | 7,910 | 8,290 | 102,300 |
| 2018/08/06 | 7,990 | 8,170 | 7,850 | 8,010 | 87,900 |
| 2018/08/03 | 8,160 | 8,200 | 7,810 | 7,870 | 115,000 |
| 2018/08/02 | 7,540 | 8,100 | 7,430 | 8,090 | 97,300 |
| 2018/08/01 | 7,630 | 7,670 | 7,400 | 7,480 | 46,900 |
| 2018/07/31 | 7,590 | 7,700 | 7,420 | 7,550 | 70,200 |
| 2018/07/30 | 8,030 | 8,100 | 7,680 | 7,740 | 109,900 |
| 2018/07/27 | 8,050 | 8,330 | 7,770 | 7,980 | 211,400 |
| 2018/07/26 | 8,090 | 8,640 | 7,860 | 7,910 | 268,600 |
| 2018/07/25 | 7,710 | 8,300 | 7,640 | 8,030 | 197,700 |
| 2018/07/24 | 7,570 | 7,720 | 7,410 | 7,580 | 67,300 |
| 2018/07/23 | 7,620 | 7,860 | 7,500 | 7,500 | 130,200 |
| 2018/07/20 | 7,600 | 7,700 | 7,230 | 7,690 | 178,800 |
| 2018/07/19 | 8,030 | 8,230 | 7,450 | 7,450 | 336,700 |
| 2018/07/18 | 8,020 | 8,390 | 7,870 | 7,950 | 464,800 |
| 2018/07/17 | 7,450 | 8,040 | 7,420 | 7,870 | 269,300 |
| 2018/07/13 | 7,850 | 8,100 | 7,290 | 7,380 | 174,400 |
| 2018/07/12 | 8,180 | 8,440 | 7,810 | 7,950 | 125,000 |
| 2018/07/11 | 8,040 | 8,490 | 7,620 | 8,180 | 307,000 |
| 2018/07/10 | 8,930 | 9,080 | 8,060 | 8,140 | 316,500 |
| 2018/07/09 | 8,430 | 9,180 | 8,150 | 8,820 | 894,300 |
| 2018/07/06 | 7,900 | 8,640 | 7,370 | 8,560 | 808,100 |
| 2018/07/05 | 8,860 | 9,040 | 7,830 | 7,830 | 943,800 |
| 2018/07/04 | 10,050 | 10,140 | 8,800 | 9,330 | 803,100 |
| 2018/07/03 | 9,960 | 10,000 | 8,950 | 9,600 | 861,900 |
| 2018/07/02 | 9,090 | 9,840 | 8,920 | 9,840 | 1,207,300 |
| 2018/06/29 | 8,210 | 8,580 | 7,680 | 8,340 | 1,202,200 |
| 2018/06/28 | 6,400 | 7,160 | 6,400 | 7,160 | 522,000 |
| 2018/06/27 | 6,670 | 7,250 | 6,000 | 6,160 | 1,009,600 |