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 |
---|---|---|---|---|---|
2010/12/30 | 616 | 616 | 590 | 609 | 9,300 |
2010/12/29 | 620 | 629 | 605 | 616 | 4,500 |
2010/12/28 | 626 | 633 | 614 | 622 | 19,900 |
2010/12/27 | 663 | 666 | 643 | 662 | 15,300 |
2010/12/24 | 668 | 680 | 668 | 680 | 7,600 |
2010/12/22 | 671 | 671 | 660 | 668 | 5,000 |
2010/12/21 | 670 | 675 | 660 | 666 | 6,700 |
2010/12/20 | 665 | 671 | 662 | 671 | 11,100 |
2010/12/17 | 666 | 673 | 665 | 665 | 10,100 |
2010/12/16 | 660 | 667 | 660 | 666 | 3,400 |
2010/12/15 | 660 | 662 | 656 | 662 | 4,600 |
2010/12/14 | 662 | 666 | 650 | 660 | 17,000 |
2010/12/13 | 648 | 660 | 647 | 660 | 5,500 |
2010/12/10 | 642 | 647 | 638 | 647 | 5,100 |
2010/12/09 | 643 | 645 | 638 | 638 | 5,000 |
2010/12/08 | 645 | 648 | 643 | 645 | 2,700 |
2010/12/07 | 645 | 647 | 645 | 645 | 1,400 |
2010/12/06 | 645 | 652 | 636 | 647 | 4,500 |
2010/12/03 | 643 | 650 | 639 | 645 | 3,900 |
2010/12/02 | 622 | 638 | 622 | 638 | 1,800 |
2010/12/01 | 605 | 615 | 605 | 615 | 1,600 |
2010/11/30 | 600 | 615 | 600 | 615 | 1,900 |
2010/11/29 | 602 | 610 | 597 | 610 | 3,300 |
2010/11/26 | 595 | 595 | 594 | 594 | 700 |
2010/11/25 | 590 | 596 | 590 | 596 | 7,000 |
2010/11/24 | 592 | 592 | 582 | 590 | 1,900 |
2010/11/22 | 587 | 588 | 587 | 587 | 1,700 |
2010/11/19 | 577 | 588 | 577 | 588 | 900 |
2010/11/18 | 577 | 577 | 577 | 577 | 200 |
2010/11/17 | 571 | 571 | 570 | 570 | 800 |
2010/11/16 | 572 | 576 | 572 | 576 | 300 |
2010/11/15 | 566 | 566 | 558 | 558 | 4,900 |
2010/11/12 | 0 | 0 | 0 | 568 | 0 |
2010/11/11 | 568 | 575 | 568 | 568 | 800 |
2010/11/10 | 570 | 570 | 563 | 568 | 1,200 |
2010/11/09 | 559 | 569 | 559 | 569 | 500 |
2010/11/08 | 569 | 569 | 569 | 569 | 300 |
2010/11/05 | 558 | 569 | 558 | 569 | 4,300 |
2010/11/04 | 559 | 560 | 555 | 555 | 400 |
2010/11/02 | 561 | 569 | 556 | 556 | 600 |
2010/11/01 | 575 | 592 | 561 | 561 | 3,400 |
2010/10/29 | 585 | 597 | 585 | 597 | 300 |
2010/10/28 | 589 | 600 | 589 | 600 | 1,700 |
2010/10/27 | 598 | 599 | 597 | 599 | 1,700 |
2010/10/26 | 581 | 590 | 580 | 583 | 8,200 |
2010/10/25 | 542 | 581 | 538 | 581 | 6,900 |
2010/10/22 | 570 | 571 | 532 | 538 | 12,400 |
2010/10/21 | 579 | 579 | 579 | 579 | 100 |
2010/10/20 | 575 | 575 | 569 | 569 | 300 |
2010/10/19 | 568 | 585 | 568 | 585 | 700 |
2010/10/18 | 570 | 570 | 570 | 570 | 700 |
2010/10/15 | 585 | 585 | 580 | 580 | 900 |
2010/10/14 | 585 | 588 | 585 | 588 | 600 |
2010/10/13 | 580 | 588 | 580 | 583 | 1,000 |
2010/10/12 | 590 | 592 | 588 | 590 | 1,200 |
2010/10/08 | 592 | 593 | 588 | 588 | 1,400 |
2010/10/07 | 580 | 581 | 580 | 580 | 700 |
2010/10/06 | 580 | 583 | 580 | 580 | 900 |
2010/10/05 | 583 | 583 | 583 | 583 | 100 |
2010/10/04 | 575 | 589 | 575 | 589 | 800 |
2010/10/01 | 583 | 583 | 582 | 582 | 400 |
2010/09/30 | 588 | 588 | 588 | 588 | 300 |
2010/09/29 | 0 | 0 | 0 | 590 | 0 |
2010/09/28 | 588 | 591 | 588 | 590 | 1,000 |
2010/09/27 | 588 | 593 | 588 | 592 | 900 |
2010/09/24 | 585 | 587 | 580 | 580 | 6,800 |
2010/09/22 | 573 | 585 | 573 | 585 | 700 |
2010/09/21 | 581 | 581 | 571 | 572 | 1,300 |
2010/09/17 | 566 | 575 | 565 | 575 | 1,000 |
2010/09/16 | 579 | 579 | 570 | 570 | 200 |
2010/09/15 | 561 | 583 | 561 | 583 | 500 |
2010/09/14 | 565 | 565 | 565 | 565 | 800 |
2010/09/13 | 575 | 575 | 575 | 575 | 200 |
2010/09/10 | 0 | 0 | 0 | 575 | 0 |
2010/09/09 | 575 | 575 | 575 | 575 | 200 |
2010/09/08 | 575 | 575 | 575 | 575 | 100 |
2010/09/07 | 572 | 575 | 572 | 575 | 300 |
2010/09/06 | 574 | 575 | 573 | 574 | 1,100 |
2010/09/03 | 584 | 584 | 574 | 574 | 200 |
2010/09/02 | 0 | 0 | 0 | 575 | 0 |
2010/09/01 | 588 | 588 | 575 | 575 | 300 |
2010/08/31 | 575 | 581 | 571 | 581 | 600 |
2010/08/30 | 578 | 585 | 575 | 585 | 1,700 |
2010/08/27 | 564 | 574 | 564 | 574 | 400 |
2010/08/26 | 568 | 575 | 565 | 575 | 1,100 |
2010/08/25 | 567 | 567 | 567 | 567 | 5,100 |
2010/08/24 | 564 | 567 | 554 | 567 | 1,700 |
2010/08/23 | 565 | 568 | 560 | 563 | 1,000 |
2010/08/20 | 564 | 564 | 555 | 555 | 3,500 |
2010/08/19 | 572 | 572 | 555 | 565 | 2,200 |
2010/08/18 | 569 | 574 | 566 | 574 | 900 |
2010/08/17 | 576 | 576 | 566 | 569 | 2,800 |
2010/08/16 | 0 | 0 | 0 | 576 | 0 |
2010/08/13 | 0 | 0 | 0 | 576 | 0 |
2010/08/12 | 584 | 584 | 576 | 576 | 400 |
2010/08/11 | 590 | 595 | 586 | 586 | 400 |
2010/08/10 | 587 | 595 | 586 | 595 | 1,400 |
2010/08/09 | 588 | 588 | 588 | 588 | 100 |
2010/08/06 | 588 | 588 | 588 | 588 | 100 |
2010/08/05 | 598 | 598 | 598 | 598 | 100 |
2010/08/04 | 598 | 598 | 595 | 595 | 1,600 |
2010/08/03 | 598 | 598 | 598 | 598 | 700 |
2010/08/02 | 0 | 0 | 0 | 588 | 0 |
2010/07/30 | 611 | 618 | 588 | 588 | 4,200 |
2010/07/29 | 610 | 629 | 610 | 620 | 1,800 |
2010/07/28 | 0 | 0 | 0 | 610 | 0 |
2010/07/27 | 618 | 618 | 610 | 610 | 2,700 |
2010/07/26 | 614 | 617 | 614 | 617 | 3,000 |
2010/07/23 | 617 | 617 | 607 | 614 | 1,700 |
2010/07/22 | 598 | 607 | 598 | 607 | 1,500 |
2010/07/21 | 600 | 600 | 600 | 600 | 100 |
2010/07/20 | 600 | 600 | 600 | 600 | 100 |
2010/07/16 | 590 | 600 | 590 | 600 | 300 |
2010/07/15 | 600 | 600 | 600 | 600 | 300 |
2010/07/14 | 611 | 619 | 610 | 610 | 900 |
2010/07/13 | 620 | 620 | 620 | 620 | 500 |
2010/07/12 | 596 | 610 | 596 | 610 | 500 |
2010/07/09 | 610 | 610 | 610 | 610 | 100 |
2010/07/08 | 600 | 600 | 600 | 600 | 1,100 |
2010/07/07 | 620 | 620 | 590 | 600 | 1,300 |
2010/07/06 | 615 | 625 | 615 | 624 | 1,500 |
2010/07/05 | 612 | 615 | 612 | 615 | 6,200 |
2010/07/02 | 602 | 615 | 602 | 612 | 2,300 |
2010/07/01 | 595 | 602 | 594 | 602 | 2,700 |
2010/06/30 | 585 | 595 | 585 | 594 | 5,700 |
2010/06/29 | 585 | 585 | 576 | 585 | 1,600 |
2010/06/28 | 575 | 575 | 575 | 575 | 1,300 |
2010/06/25 | 579 | 579 | 577 | 577 | 2,200 |
2010/06/24 | 590 | 597 | 590 | 597 | 800 |
2010/06/23 | 580 | 586 | 580 | 586 | 200 |
2010/06/22 | 581 | 590 | 575 | 590 | 800 |
2010/06/21 | 585 | 585 | 575 | 575 | 5,100 |
2010/06/18 | 562 | 585 | 562 | 585 | 600 |
2010/06/17 | 584 | 584 | 562 | 565 | 800 |
2010/06/16 | 565 | 584 | 564 | 584 | 1,700 |
2010/06/15 | 563 | 563 | 561 | 563 | 600 |
2010/06/14 | 560 | 569 | 557 | 569 | 1,400 |
2010/06/11 | 565 | 565 | 558 | 558 | 1,800 |
2010/06/10 | 565 | 565 | 560 | 560 | 2,300 |
2010/06/09 | 568 | 568 | 560 | 560 | 1,400 |
2010/06/08 | 565 | 565 | 560 | 560 | 400 |
2010/06/07 | 566 | 566 | 566 | 566 | 100 |
2010/06/04 | 576 | 576 | 566 | 566 | 1,100 |
2010/06/03 | 559 | 585 | 559 | 585 | 1,700 |
2010/06/02 | 554 | 558 | 554 | 558 | 300 |
2010/06/01 | 556 | 556 | 555 | 555 | 1,800 |
2010/05/31 | 570 | 570 | 555 | 556 | 3,700 |
2010/05/28 | 560 | 565 | 560 | 565 | 3,400 |
2010/05/27 | 550 | 550 | 540 | 540 | 1,100 |
2010/05/26 | 540 | 550 | 539 | 540 | 4,900 |
2010/05/25 | 570 | 570 | 526 | 540 | 12,300 |
2010/05/24 | 568 | 580 | 568 | 580 | 1,700 |
2010/05/21 | 567 | 568 | 558 | 568 | 2,500 |
2010/05/20 | 569 | 589 | 569 | 578 | 7,900 |
2010/05/19 | 602 | 602 | 570 | 589 | 5,400 |
2010/05/18 | 635 | 635 | 611 | 611 | 3,400 |
2010/05/17 | 649 | 649 | 630 | 635 | 600 |
2010/05/14 | 662 | 662 | 662 | 662 | 200 |
2010/05/13 | 647 | 655 | 645 | 655 | 1,100 |
2010/05/12 | 649 | 660 | 649 | 657 | 1,200 |
2010/05/11 | 647 | 688 | 646 | 688 | 2,400 |
2010/05/10 | 656 | 660 | 655 | 655 | 1,500 |
2010/05/07 | 653 | 669 | 650 | 666 | 6,500 |
2010/05/06 | 698 | 698 | 687 | 693 | 3,800 |
2010/04/30 | 705 | 725 | 680 | 688 | 26,700 |
2010/04/28 | 745 | 745 | 714 | 735 | 18,800 |
2010/04/27 | 735 | 745 | 730 | 745 | 3,500 |
2010/04/26 | 700 | 725 | 700 | 725 | 15,800 |
2010/04/23 | 665 | 698 | 660 | 698 | 2,700 |
2010/04/22 | 661 | 661 | 651 | 655 | 2,700 |
2010/04/21 | 655 | 660 | 655 | 660 | 600 |
2010/04/20 | 660 | 661 | 651 | 652 | 1,700 |
2010/04/19 | 660 | 670 | 655 | 655 | 1,200 |
2010/04/16 | 695 | 695 | 640 | 680 | 5,300 |
2010/04/15 | 680 | 710 | 670 | 700 | 9,800 |
2010/04/14 | 640 | 650 | 640 | 650 | 12,800 |
2010/04/13 | 645 | 645 | 636 | 644 | 2,300 |
2010/04/12 | 635 | 644 | 626 | 644 | 4,400 |
2010/04/09 | 610 | 620 | 608 | 620 | 4,600 |
2010/04/08 | 616 | 616 | 608 | 613 | 1,000 |
2010/04/07 | 610 | 615 | 610 | 615 | 300 |
2010/04/06 | 607 | 614 | 607 | 614 | 2,100 |
2010/04/05 | 606 | 609 | 604 | 609 | 1,800 |
2010/04/02 | 626 | 626 | 605 | 609 | 3,200 |
2010/04/01 | 610 | 630 | 605 | 616 | 4,200 |
2010/03/31 | 611 | 620 | 605 | 620 | 3,300 |
2010/03/30 | 613 | 615 | 613 | 615 | 1,400 |
2010/03/29 | 630 | 630 | 603 | 613 | 3,600 |
2010/03/26 | 620 | 620 | 605 | 610 | 2,500 |
2010/03/25 | 624 | 635 | 620 | 635 | 7,100 |
2010/03/24 | 615 | 620 | 614 | 620 | 4,400 |
2010/03/23 | 593 | 610 | 593 | 610 | 7,100 |
2010/03/19 | 605 | 605 | 599 | 599 | 2,800 |
2010/03/18 | 588 | 600 | 588 | 600 | 4,700 |
2010/03/17 | 590 | 590 | 589 | 589 | 900 |
2010/03/16 | 590 | 590 | 590 | 590 | 600 |
2010/03/15 | 590 | 590 | 590 | 590 | 2,900 |
2010/03/12 | 589 | 589 | 584 | 589 | 700 |
2010/03/11 | 585 | 586 | 578 | 586 | 1,100 |
2010/03/10 | 585 | 586 | 576 | 586 | 1,500 |
2010/03/09 | 580 | 585 | 580 | 583 | 1,100 |
2010/03/08 | 590 | 590 | 590 | 590 | 500 |
2010/03/05 | 589 | 589 | 585 | 585 | 700 |
2010/03/04 | 588 | 588 | 585 | 585 | 600 |
2010/03/03 | 589 | 589 | 589 | 589 | 1,100 |
2010/03/02 | 589 | 589 | 579 | 587 | 1,200 |
2010/03/01 | 589 | 589 | 586 | 586 | 600 |
2010/02/26 | 590 | 590 | 590 | 590 | 100 |
2010/02/25 | 590 | 600 | 588 | 594 | 7,400 |
2010/02/24 | 588 | 588 | 588 | 588 | 1,000 |
2010/02/23 | 580 | 588 | 576 | 588 | 1,200 |
2010/02/22 | 589 | 589 | 560 | 588 | 4,600 |
2010/02/18 | 595 | 595 | 595 | 595 | 100 |
2010/02/17 | 591 | 591 | 577 | 585 | 2,300 |
2010/02/16 | 575 | 585 | 575 | 585 | 1,100 |
2010/02/15 | 570 | 575 | 569 | 575 | 600 |
2010/02/12 | 580 | 580 | 563 | 580 | 700 |
2010/02/10 | 573 | 590 | 573 | 590 | 1,300 |
2010/02/09 | 569 | 583 | 569 | 583 | 700 |
2010/02/08 | 573 | 573 | 561 | 567 | 1,500 |
2010/02/05 | 563 | 571 | 561 | 571 | 800 |
2010/02/04 | 588 | 588 | 567 | 570 | 700 |
2010/02/03 | 579 | 589 | 567 | 589 | 1,800 |
2010/02/02 | 570 | 579 | 566 | 579 | 5,100 |
2010/02/01 | 585 | 594 | 574 | 594 | 1,100 |
2010/01/29 | 600 | 600 | 591 | 600 | 1,300 |
2010/01/28 | 600 | 600 | 599 | 600 | 4,600 |
2010/01/27 | 599 | 599 | 599 | 599 | 100 |
2010/01/26 | 570 | 600 | 564 | 600 | 3,700 |
2010/01/25 | 590 | 591 | 590 | 590 | 5,700 |
2010/01/22 | 590 | 590 | 590 | 590 | 100 |
2010/01/21 | 581 | 599 | 571 | 599 | 2,900 |
2010/01/20 | 598 | 598 | 598 | 598 | 200 |
2010/01/19 | 592 | 598 | 592 | 598 | 300 |
2010/01/18 | 587 | 599 | 587 | 599 | 1,500 |
2010/01/15 | 592 | 597 | 590 | 597 | 1,400 |
2010/01/14 | 610 | 610 | 594 | 594 | 2,900 |
2010/01/13 | 610 | 610 | 610 | 610 | 200 |
2010/01/12 | 609 | 609 | 609 | 609 | 100 |
2010/01/08 | 615 | 634 | 615 | 615 | 13,500 |
2010/01/07 | 598 | 615 | 595 | 615 | 2,400 |
2010/01/06 | 597 | 605 | 595 | 605 | 1,400 |
2010/01/05 | 605 | 609 | 604 | 604 | 600 |
2010/01/04 | 590 | 607 | 585 | 607 | 1,900 |