アイ・エス・ビー(9702)の株価時系列情報
アイ・エス・ビー(9702)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 |
---|---|---|---|---|---|
2009/12/30 | 598 | 600 | 598 | 600 | 1,800 |
2009/12/29 | 600 | 600 | 600 | 600 | 700 |
2009/12/28 | 581 | 615 | 562 | 615 | 6,200 |
2009/12/25 | 605 | 625 | 592 | 619 | 4,400 |
2009/12/24 | 610 | 619 | 601 | 615 | 5,100 |
2009/12/22 | 604 | 612 | 604 | 611 | 2,400 |
2009/12/21 | 609 | 612 | 591 | 591 | 6,800 |
2009/12/18 | 596 | 609 | 595 | 609 | 3,300 |
2009/12/17 | 594 | 595 | 590 | 595 | 2,100 |
2009/12/16 | 589 | 592 | 575 | 592 | 3,800 |
2009/12/15 | 590 | 593 | 589 | 589 | 1,300 |
2009/12/14 | 582 | 582 | 571 | 580 | 2,100 |
2009/12/11 | 579 | 579 | 579 | 579 | 300 |
2009/12/10 | 587 | 590 | 570 | 590 | 1,400 |
2009/12/08 | 590 | 591 | 577 | 577 | 600 |
2009/12/07 | 553 | 596 | 553 | 587 | 14,800 |
2009/12/04 | 543 | 595 | 543 | 587 | 6,800 |
2009/12/03 | 527 | 540 | 527 | 540 | 900 |
2009/12/02 | 533 | 533 | 515 | 525 | 1,600 |
2009/12/01 | 511 | 528 | 511 | 528 | 500 |
2009/11/30 | 524 | 524 | 515 | 515 | 600 |
2009/11/27 | 532 | 532 | 522 | 522 | 500 |
2009/11/26 | 500 | 535 | 500 | 535 | 6,900 |
2009/11/25 | 550 | 550 | 540 | 540 | 5,600 |
2009/11/24 | 543 | 550 | 543 | 550 | 2,800 |
2009/11/20 | 548 | 548 | 528 | 543 | 1,000 |
2009/11/19 | 549 | 549 | 549 | 549 | 500 |
2009/11/18 | 570 | 580 | 520 | 550 | 5,200 |
2009/11/17 | 573 | 585 | 566 | 585 | 2,100 |
2009/11/16 | 576 | 592 | 576 | 592 | 400 |
2009/11/13 | 583 | 600 | 582 | 600 | 1,400 |
2009/11/12 | 582 | 582 | 582 | 582 | 500 |
2009/11/11 | 580 | 580 | 579 | 580 | 600 |
2009/11/10 | 587 | 587 | 573 | 573 | 1,900 |
2009/11/09 | 588 | 588 | 588 | 588 | 100 |
2009/11/06 | 573 | 592 | 572 | 588 | 1,600 |
2009/11/05 | 573 | 584 | 573 | 573 | 2,200 |
2009/11/04 | 584 | 584 | 570 | 572 | 4,500 |
2009/11/02 | 595 | 595 | 575 | 575 | 4,600 |
2009/10/30 | 598 | 598 | 588 | 598 | 1,200 |
2009/10/29 | 570 | 600 | 563 | 588 | 2,000 |
2009/10/28 | 610 | 610 | 580 | 580 | 4,400 |
2009/10/27 | 600 | 610 | 600 | 600 | 1,200 |
2009/10/26 | 618 | 618 | 600 | 601 | 2,600 |
2009/10/23 | 617 | 620 | 607 | 618 | 6,200 |
2009/10/22 | 598 | 617 | 598 | 617 | 1,700 |
2009/10/21 | 600 | 600 | 598 | 598 | 700 |
2009/10/20 | 599 | 599 | 586 | 598 | 1,700 |
2009/10/19 | 586 | 599 | 580 | 599 | 1,400 |
2009/10/16 | 590 | 590 | 585 | 585 | 700 |
2009/10/15 | 580 | 589 | 580 | 589 | 1,600 |
2009/10/14 | 581 | 581 | 574 | 574 | 1,400 |
2009/10/13 | 580 | 585 | 580 | 585 | 1,200 |
2009/10/09 | 570 | 579 | 566 | 577 | 2,200 |
2009/10/08 | 565 | 570 | 565 | 570 | 1,200 |
2009/10/07 | 579 | 582 | 559 | 568 | 2,200 |
2009/10/06 | 575 | 584 | 575 | 576 | 4,100 |
2009/10/05 | 603 | 607 | 570 | 589 | 6,400 |
2009/10/02 | 605 | 610 | 605 | 610 | 1,800 |
2009/10/01 | 619 | 620 | 615 | 620 | 400 |
2009/09/30 | 615 | 619 | 612 | 619 | 1,400 |
2009/09/29 | 615 | 615 | 613 | 613 | 1,300 |
2009/09/28 | 626 | 626 | 612 | 612 | 1,100 |
2009/09/25 | 627 | 630 | 621 | 621 | 7,100 |
2009/09/24 | 630 | 636 | 626 | 626 | 1,900 |
2009/09/18 | 634 | 634 | 628 | 634 | 3,300 |
2009/09/17 | 630 | 635 | 628 | 628 | 1,400 |
2009/09/16 | 633 | 634 | 622 | 634 | 6,300 |
2009/09/15 | 632 | 634 | 622 | 625 | 3,800 |
2009/09/14 | 633 | 634 | 633 | 634 | 600 |
2009/09/11 | 625 | 635 | 624 | 635 | 2,100 |
2009/09/10 | 625 | 625 | 621 | 621 | 3,200 |
2009/09/09 | 622 | 625 | 622 | 625 | 1,100 |
2009/09/08 | 627 | 627 | 622 | 625 | 1,600 |
2009/09/07 | 630 | 630 | 621 | 621 | 3,000 |
2009/09/04 | 624 | 632 | 621 | 621 | 2,900 |
2009/09/03 | 622 | 628 | 622 | 628 | 700 |
2009/09/02 | 623 | 623 | 621 | 621 | 1,400 |
2009/09/01 | 624 | 626 | 624 | 624 | 800 |
2009/08/31 | 630 | 630 | 616 | 625 | 8,100 |
2009/08/28 | 640 | 641 | 634 | 634 | 1,600 |
2009/08/27 | 650 | 650 | 630 | 641 | 5,200 |
2009/08/26 | 635 | 649 | 635 | 646 | 6,700 |
2009/08/25 | 626 | 630 | 625 | 630 | 6,900 |
2009/08/24 | 622 | 625 | 619 | 625 | 1,700 |
2009/08/21 | 622 | 622 | 622 | 622 | 300 |
2009/08/20 | 614 | 620 | 614 | 620 | 2,700 |
2009/08/19 | 617 | 617 | 615 | 615 | 1,000 |
2009/08/18 | 614 | 617 | 614 | 615 | 3,000 |
2009/08/17 | 625 | 625 | 615 | 618 | 4,700 |
2009/08/14 | 617 | 624 | 616 | 624 | 3,700 |
2009/08/13 | 618 | 618 | 611 | 614 | 3,200 |
2009/08/12 | 619 | 620 | 612 | 612 | 7,200 |
2009/08/11 | 608 | 622 | 605 | 611 | 11,600 |
2009/08/10 | 620 | 623 | 610 | 611 | 4,200 |
2009/08/07 | 614 | 620 | 612 | 612 | 3,500 |
2009/08/06 | 618 | 620 | 615 | 615 | 2,700 |
2009/08/05 | 631 | 638 | 615 | 621 | 12,900 |
2009/08/04 | 631 | 641 | 621 | 638 | 13,300 |
2009/08/03 | 642 | 646 | 640 | 641 | 5,300 |
2009/07/31 | 644 | 644 | 633 | 640 | 10,600 |
2009/07/30 | 638 | 644 | 630 | 641 | 18,700 |
2009/07/29 | 623 | 643 | 623 | 632 | 43,300 |
2009/07/28 | 703 | 703 | 650 | 663 | 32,500 |
2009/07/27 | 644 | 695 | 635 | 683 | 79,600 |
2009/07/24 | 629 | 629 | 629 | 629 | 31,900 |
2009/07/22 | 827 | 829 | 820 | 829 | 3,500 |
2009/07/21 | 820 | 865 | 820 | 836 | 5,200 |
2009/07/17 | 810 | 817 | 805 | 815 | 1,800 |
2009/07/16 | 810 | 820 | 805 | 805 | 1,200 |
2009/07/15 | 790 | 805 | 790 | 800 | 3,000 |
2009/07/14 | 800 | 800 | 779 | 779 | 4,400 |
2009/07/13 | 864 | 864 | 764 | 775 | 15,400 |
2009/07/10 | 896 | 900 | 853 | 864 | 5,900 |
2009/07/09 | 904 | 904 | 886 | 900 | 12,600 |
2009/07/08 | 880 | 905 | 879 | 905 | 16,300 |
2009/07/07 | 885 | 890 | 883 | 885 | 3,100 |
2009/07/06 | 900 | 900 | 881 | 889 | 10,600 |
2009/07/03 | 876 | 895 | 869 | 885 | 13,200 |
2009/07/02 | 817 | 889 | 817 | 886 | 23,300 |
2009/07/01 | 830 | 831 | 801 | 801 | 10,700 |
2009/06/30 | 825 | 830 | 823 | 830 | 3,100 |
2009/06/29 | 825 | 830 | 818 | 818 | 2,300 |
2009/06/26 | 800 | 824 | 800 | 824 | 3,200 |
2009/06/25 | 795 | 795 | 766 | 786 | 3,300 |
2009/06/24 | 781 | 785 | 721 | 785 | 10,700 |
2009/06/23 | 805 | 815 | 790 | 790 | 5,100 |
2009/06/22 | 821 | 835 | 821 | 835 | 2,600 |
2009/06/19 | 852 | 859 | 815 | 827 | 9,200 |
2009/06/18 | 833 | 852 | 832 | 842 | 9,200 |
2009/06/17 | 795 | 832 | 795 | 832 | 7,000 |
2009/06/16 | 775 | 791 | 771 | 788 | 7,100 |
2009/06/15 | 780 | 797 | 780 | 785 | 9,400 |
2009/06/12 | 748 | 750 | 740 | 750 | 2,100 |
2009/06/11 | 738 | 748 | 730 | 748 | 5,700 |
2009/06/10 | 739 | 740 | 735 | 739 | 1,500 |
2009/06/09 | 731 | 740 | 729 | 740 | 1,400 |
2009/06/08 | 716 | 730 | 709 | 730 | 4,300 |
2009/06/05 | 691 | 716 | 691 | 716 | 6,100 |
2009/06/04 | 710 | 717 | 689 | 710 | 5,000 |
2009/06/03 | 723 | 723 | 713 | 713 | 1,100 |
2009/06/02 | 727 | 727 | 719 | 723 | 3,300 |
2009/06/01 | 711 | 729 | 711 | 728 | 5,900 |
2009/05/29 | 718 | 722 | 713 | 713 | 4,300 |
2009/05/28 | 719 | 728 | 711 | 728 | 6,900 |
2009/05/27 | 706 | 720 | 701 | 719 | 8,800 |
2009/05/26 | 682 | 700 | 680 | 700 | 11,600 |
2009/05/25 | 639 | 680 | 636 | 680 | 9,100 |
2009/05/22 | 630 | 636 | 630 | 636 | 2,100 |
2009/05/21 | 627 | 630 | 627 | 630 | 3,900 |
2009/05/20 | 628 | 630 | 625 | 625 | 2,500 |
2009/05/19 | 638 | 638 | 636 | 636 | 400 |
2009/05/18 | 620 | 637 | 620 | 621 | 2,300 |
2009/05/15 | 622 | 630 | 612 | 630 | 1,600 |
2009/05/14 | 636 | 637 | 617 | 622 | 2,300 |
2009/05/13 | 630 | 638 | 626 | 637 | 900 |
2009/05/12 | 632 | 632 | 632 | 632 | 100 |
2009/05/11 | 637 | 638 | 628 | 628 | 2,600 |
2009/05/08 | 622 | 638 | 615 | 638 | 4,300 |
2009/05/07 | 617 | 632 | 617 | 632 | 1,400 |
2009/05/01 | 640 | 647 | 615 | 615 | 11,800 |
2009/04/30 | 615 | 639 | 615 | 633 | 7,800 |
2009/04/28 | 610 | 620 | 610 | 610 | 16,800 |
2009/04/27 | 588 | 610 | 588 | 610 | 6,900 |
2009/04/24 | 580 | 590 | 570 | 588 | 15,700 |
2009/04/23 | 543 | 570 | 542 | 570 | 2,600 |
2009/04/22 | 533 | 541 | 533 | 540 | 3,400 |
2009/04/21 | 537 | 537 | 530 | 530 | 1,700 |
2009/04/20 | 548 | 548 | 545 | 547 | 300 |
2009/04/17 | 550 | 550 | 540 | 540 | 500 |
2009/04/16 | 530 | 550 | 530 | 545 | 300 |
2009/04/15 | 538 | 538 | 520 | 525 | 5,800 |
2009/04/14 | 555 | 555 | 538 | 538 | 2,900 |
2009/04/13 | 558 | 562 | 550 | 550 | 600 |
2009/04/10 | 543 | 547 | 540 | 547 | 700 |
2009/04/09 | 537 | 544 | 536 | 536 | 2,800 |
2009/04/08 | 545 | 545 | 544 | 544 | 2,900 |
2009/04/07 | 562 | 562 | 540 | 550 | 5,100 |
2009/04/06 | 570 | 570 | 562 | 562 | 3,000 |
2009/04/03 | 561 | 570 | 553 | 570 | 4,800 |
2009/04/02 | 541 | 553 | 541 | 550 | 5,500 |
2009/04/01 | 537 | 541 | 537 | 541 | 2,200 |
2009/03/31 | 507 | 527 | 507 | 527 | 3,500 |
2009/03/30 | 512 | 512 | 497 | 509 | 3,800 |
2009/03/27 | 511 | 511 | 510 | 511 | 600 |
2009/03/26 | 519 | 519 | 507 | 509 | 3,400 |
2009/03/25 | 516 | 516 | 505 | 509 | 6,600 |
2009/03/24 | 490 | 515 | 490 | 515 | 4,400 |
2009/03/23 | 480 | 491 | 480 | 491 | 2,400 |
2009/03/19 | 488 | 490 | 487 | 490 | 3,700 |
2009/03/18 | 490 | 490 | 480 | 490 | 3,100 |
2009/03/17 | 480 | 494 | 470 | 494 | 3,500 |
2009/03/16 | 470 | 485 | 460 | 475 | 4,300 |
2009/03/13 | 476 | 476 | 461 | 470 | 2,000 |
2009/03/12 | 473 | 473 | 465 | 468 | 3,700 |
2009/03/11 | 473 | 478 | 473 | 478 | 700 |
2009/03/10 | 485 | 485 | 472 | 477 | 700 |
2009/03/09 | 490 | 490 | 480 | 485 | 1,000 |
2009/03/06 | 504 | 505 | 504 | 505 | 200 |
2009/03/05 | 497 | 505 | 497 | 505 | 2,200 |
2009/03/04 | 477 | 498 | 477 | 497 | 1,100 |
2009/03/03 | 494 | 495 | 494 | 494 | 4,700 |
2009/03/02 | 495 | 498 | 494 | 494 | 500 |
2009/02/27 | 496 | 496 | 494 | 494 | 700 |
2009/02/26 | 494 | 495 | 494 | 494 | 1,000 |
2009/02/25 | 481 | 494 | 481 | 494 | 3,600 |
2009/02/24 | 475 | 480 | 475 | 480 | 3,200 |
2009/02/23 | 458 | 485 | 450 | 485 | 1,700 |
2009/02/20 | 474 | 475 | 460 | 461 | 2,700 |
2009/02/19 | 485 | 489 | 485 | 485 | 1,100 |
2009/02/18 | 474 | 474 | 470 | 470 | 1,300 |
2009/02/17 | 473 | 495 | 473 | 476 | 2,700 |
2009/02/16 | 463 | 474 | 463 | 468 | 3,500 |
2009/02/13 | 423 | 423 | 423 | 423 | 400 |
2009/02/12 | 440 | 440 | 425 | 428 | 5,800 |
2009/02/10 | 440 | 440 | 440 | 440 | 300 |
2009/02/09 | 440 | 440 | 436 | 440 | 2,200 |
2009/02/06 | 439 | 440 | 435 | 435 | 1,000 |
2009/02/05 | 442 | 442 | 441 | 441 | 1,100 |
2009/02/04 | 441 | 441 | 441 | 441 | 100 |
2009/02/03 | 441 | 441 | 440 | 440 | 200 |
2009/02/02 | 440 | 450 | 440 | 440 | 1,300 |
2009/01/30 | 445 | 445 | 445 | 445 | 100 |
2009/01/29 | 436 | 440 | 436 | 440 | 400 |
2009/01/28 | 446 | 450 | 441 | 441 | 1,700 |
2009/01/27 | 447 | 447 | 446 | 446 | 2,400 |
2009/01/26 | 444 | 446 | 444 | 446 | 5,200 |
2009/01/23 | 446 | 456 | 444 | 444 | 1,100 |
2009/01/22 | 443 | 443 | 443 | 443 | 500 |
2009/01/21 | 446 | 446 | 446 | 446 | 1,700 |
2009/01/20 | 458 | 458 | 450 | 450 | 900 |
2009/01/19 | 463 | 463 | 452 | 457 | 800 |
2009/01/16 | 461 | 462 | 461 | 461 | 1,600 |
2009/01/15 | 463 | 463 | 461 | 462 | 2,700 |
2009/01/14 | 461 | 470 | 461 | 470 | 300 |
2009/01/13 | 462 | 462 | 462 | 462 | 100 |
2009/01/09 | 476 | 476 | 476 | 476 | 100 |
2009/01/07 | 467 | 490 | 467 | 482 | 3,200 |
2009/01/06 | 471 | 477 | 466 | 477 | 3,700 |
2009/01/05 | 488 | 488 | 471 | 471 | 3,200 |