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 |
---|---|---|---|---|---|
2015/12/30 | 771 | 771 | 758 | 764 | 8,900 |
2015/12/29 | 771 | 771 | 760 | 766 | 12,400 |
2015/12/28 | 750 | 776 | 742 | 771 | 27,800 |
2015/12/25 | 774 | 776 | 767 | 769 | 88,600 |
2015/12/24 | 770 | 775 | 767 | 769 | 45,000 |
2015/12/22 | 773 | 777 | 771 | 772 | 13,400 |
2015/12/21 | 777 | 784 | 775 | 777 | 18,600 |
2015/12/18 | 794 | 794 | 782 | 784 | 13,100 |
2015/12/17 | 795 | 795 | 787 | 794 | 12,800 |
2015/12/16 | 772 | 795 | 772 | 781 | 15,700 |
2015/12/15 | 779 | 792 | 774 | 774 | 16,900 |
2015/12/14 | 781 | 787 | 778 | 781 | 13,800 |
2015/12/11 | 783 | 797 | 783 | 785 | 10,200 |
2015/12/10 | 797 | 797 | 787 | 787 | 15,800 |
2015/12/09 | 800 | 820 | 790 | 809 | 16,500 |
2015/12/08 | 808 | 815 | 799 | 808 | 45,600 |
2015/12/07 | 806 | 841 | 806 | 815 | 43,600 |
2015/12/04 | 794 | 805 | 791 | 799 | 30,600 |
2015/12/03 | 791 | 804 | 791 | 802 | 26,800 |
2015/12/02 | 789 | 798 | 789 | 791 | 12,600 |
2015/12/01 | 789 | 795 | 788 | 792 | 7,700 |
2015/11/30 | 788 | 790 | 780 | 789 | 15,400 |
2015/11/27 | 800 | 800 | 787 | 788 | 14,000 |
2015/11/26 | 795 | 800 | 788 | 789 | 16,400 |
2015/11/25 | 780 | 796 | 780 | 788 | 24,600 |
2015/11/24 | 760 | 780 | 760 | 779 | 18,800 |
2015/11/20 | 762 | 767 | 761 | 764 | 12,300 |
2015/11/19 | 765 | 769 | 759 | 761 | 12,700 |
2015/11/18 | 771 | 771 | 757 | 761 | 24,100 |
2015/11/17 | 772 | 781 | 748 | 769 | 18,400 |
2015/11/16 | 764 | 774 | 760 | 774 | 11,100 |
2015/11/13 | 766 | 773 | 763 | 764 | 17,200 |
2015/11/12 | 769 | 780 | 766 | 772 | 23,200 |
2015/11/11 | 782 | 782 | 765 | 772 | 13,400 |
2015/11/10 | 789 | 789 | 760 | 782 | 11,400 |
2015/11/09 | 782 | 797 | 781 | 793 | 25,300 |
2015/11/06 | 780 | 780 | 769 | 780 | 11,200 |
2015/11/05 | 779 | 788 | 770 | 782 | 16,000 |
2015/11/04 | 754 | 785 | 750 | 779 | 34,600 |
2015/11/02 | 808 | 808 | 790 | 799 | 12,400 |
2015/10/30 | 805 | 805 | 797 | 797 | 7,000 |
2015/10/29 | 806 | 806 | 794 | 802 | 7,700 |
2015/10/28 | 792 | 805 | 787 | 797 | 12,300 |
2015/10/27 | 820 | 820 | 785 | 800 | 24,900 |
2015/10/26 | 820 | 831 | 814 | 819 | 19,700 |
2015/10/23 | 835 | 835 | 815 | 821 | 16,500 |
2015/10/22 | 838 | 838 | 816 | 820 | 12,900 |
2015/10/21 | 820 | 843 | 818 | 834 | 18,700 |
2015/10/20 | 836 | 837 | 811 | 819 | 10,800 |
2015/10/19 | 839 | 849 | 825 | 825 | 22,400 |
2015/10/16 | 826 | 843 | 825 | 839 | 20,700 |
2015/10/15 | 799 | 834 | 784 | 832 | 25,200 |
2015/10/14 | 812 | 813 | 781 | 798 | 29,900 |
2015/10/13 | 755 | 805 | 755 | 800 | 37,000 |
2015/10/09 | 761 | 765 | 755 | 762 | 12,200 |
2015/10/08 | 739 | 760 | 730 | 746 | 15,900 |
2015/10/07 | 728 | 742 | 727 | 739 | 7,400 |
2015/10/06 | 738 | 750 | 725 | 730 | 26,100 |
2015/10/05 | 739 | 745 | 730 | 738 | 8,200 |
2015/10/02 | 729 | 738 | 728 | 736 | 4,900 |
2015/10/01 | 736 | 760 | 728 | 729 | 22,200 |
2015/09/30 | 735 | 735 | 725 | 731 | 2,800 |
2015/09/29 | 742 | 742 | 708 | 720 | 25,700 |
2015/09/28 | 762 | 767 | 751 | 756 | 7,400 |
2015/09/25 | 761 | 769 | 748 | 769 | 8,300 |
2015/09/24 | 759 | 775 | 759 | 761 | 3,300 |
2015/09/18 | 785 | 785 | 766 | 783 | 9,200 |
2015/09/17 | 773 | 786 | 763 | 779 | 13,200 |
2015/09/16 | 766 | 790 | 760 | 773 | 10,700 |
2015/09/15 | 748 | 762 | 741 | 753 | 8,900 |
2015/09/14 | 750 | 758 | 738 | 740 | 7,600 |
2015/09/11 | 750 | 751 | 726 | 740 | 15,600 |
2015/09/10 | 725 | 747 | 710 | 738 | 9,700 |
2015/09/09 | 711 | 737 | 710 | 728 | 13,000 |
2015/09/08 | 704 | 720 | 697 | 705 | 17,800 |
2015/09/07 | 713 | 732 | 700 | 715 | 13,000 |
2015/09/04 | 755 | 757 | 724 | 730 | 28,900 |
2015/09/03 | 764 | 766 | 751 | 754 | 8,800 |
2015/09/02 | 749 | 777 | 736 | 753 | 15,400 |
2015/09/01 | 766 | 772 | 754 | 756 | 8,000 |
2015/08/31 | 772 | 787 | 772 | 776 | 12,400 |
2015/08/28 | 761 | 778 | 750 | 772 | 17,700 |
2015/08/27 | 752 | 775 | 731 | 744 | 32,500 |
2015/08/26 | 717 | 750 | 716 | 750 | 15,000 |
2015/08/25 | 700 | 765 | 680 | 696 | 47,600 |
2015/08/24 | 795 | 795 | 739 | 746 | 47,500 |
2015/08/21 | 810 | 816 | 810 | 810 | 31,700 |
2015/08/20 | 827 | 831 | 820 | 821 | 17,500 |
2015/08/19 | 828 | 829 | 820 | 825 | 8,500 |
2015/08/18 | 835 | 837 | 820 | 828 | 12,600 |
2015/08/17 | 849 | 849 | 830 | 832 | 2,500 |
2015/08/14 | 826 | 844 | 825 | 834 | 9,300 |
2015/08/13 | 820 | 839 | 820 | 826 | 7,700 |
2015/08/12 | 835 | 838 | 815 | 826 | 15,400 |
2015/08/11 | 848 | 848 | 836 | 842 | 3,500 |
2015/08/10 | 839 | 842 | 832 | 842 | 3,200 |
2015/08/07 | 848 | 849 | 828 | 844 | 13,200 |
2015/08/06 | 847 | 851 | 838 | 848 | 8,200 |
2015/08/05 | 842 | 860 | 820 | 836 | 22,000 |
2015/08/04 | 836 | 863 | 828 | 840 | 25,700 |
2015/08/03 | 854 | 854 | 832 | 838 | 10,800 |
2015/07/31 | 844 | 856 | 838 | 840 | 16,300 |
2015/07/30 | 845 | 855 | 836 | 846 | 14,100 |
2015/07/29 | 854 | 855 | 842 | 844 | 16,700 |
2015/07/28 | 860 | 866 | 850 | 855 | 13,700 |
2015/07/27 | 877 | 880 | 860 | 863 | 14,000 |
2015/07/24 | 875 | 888 | 875 | 877 | 14,800 |
2015/07/23 | 874 | 876 | 861 | 875 | 15,600 |
2015/07/22 | 885 | 885 | 875 | 876 | 16,400 |
2015/07/21 | 887 | 888 | 881 | 885 | 8,800 |
2015/07/17 | 872 | 883 | 872 | 878 | 6,400 |
2015/07/16 | 878 | 889 | 872 | 877 | 15,100 |
2015/07/15 | 880 | 880 | 860 | 872 | 13,600 |
2015/07/14 | 873 | 881 | 869 | 875 | 16,800 |
2015/07/13 | 856 | 873 | 856 | 870 | 20,700 |
2015/07/10 | 850 | 873 | 843 | 855 | 31,000 |
2015/07/09 | 875 | 876 | 815 | 856 | 53,200 |
2015/07/08 | 902 | 913 | 880 | 880 | 46,900 |
2015/07/07 | 892 | 908 | 890 | 902 | 13,800 |
2015/07/06 | 895 | 915 | 880 | 890 | 30,200 |
2015/07/03 | 909 | 910 | 901 | 906 | 8,300 |
2015/07/02 | 910 | 915 | 902 | 905 | 21,600 |
2015/07/01 | 903 | 908 | 893 | 899 | 14,900 |
2015/06/30 | 902 | 913 | 893 | 902 | 15,100 |
2015/06/29 | 878 | 900 | 878 | 887 | 25,900 |
2015/06/26 | 915 | 917 | 908 | 908 | 12,700 |
2015/06/25 | 918 | 918 | 910 | 914 | 13,100 |
2015/06/24 | 933 | 933 | 919 | 922 | 13,100 |
2015/06/23 | 905 | 933 | 905 | 922 | 30,200 |
2015/06/22 | 900 | 905 | 900 | 904 | 5,100 |
2015/06/19 | 894 | 904 | 894 | 898 | 17,200 |
2015/06/18 | 898 | 902 | 893 | 893 | 16,300 |
2015/06/17 | 899 | 901 | 895 | 899 | 17,200 |
2015/06/16 | 900 | 902 | 898 | 900 | 15,000 |
2015/06/15 | 902 | 903 | 900 | 900 | 11,200 |
2015/06/12 | 910 | 910 | 901 | 904 | 17,200 |
2015/06/11 | 898 | 902 | 897 | 901 | 16,900 |
2015/06/10 | 898 | 904 | 898 | 898 | 12,600 |
2015/06/09 | 903 | 908 | 898 | 898 | 15,500 |
2015/06/08 | 903 | 915 | 903 | 911 | 15,900 |
2015/06/05 | 904 | 907 | 901 | 903 | 11,000 |
2015/06/04 | 908 | 909 | 902 | 903 | 25,600 |
2015/06/03 | 910 | 911 | 904 | 908 | 11,000 |
2015/06/02 | 910 | 914 | 907 | 910 | 18,100 |
2015/06/01 | 910 | 914 | 907 | 913 | 10,200 |
2015/05/29 | 912 | 918 | 911 | 912 | 14,500 |
2015/05/28 | 926 | 926 | 914 | 917 | 8,300 |
2015/05/27 | 923 | 930 | 918 | 920 | 20,800 |
2015/05/26 | 928 | 933 | 926 | 927 | 6,100 |
2015/05/25 | 924 | 939 | 923 | 927 | 23,900 |
2015/05/22 | 916 | 923 | 914 | 923 | 18,200 |
2015/05/21 | 920 | 925 | 913 | 920 | 17,200 |
2015/05/20 | 921 | 926 | 917 | 920 | 18,400 |
2015/05/19 | 944 | 944 | 919 | 924 | 20,600 |
2015/05/18 | 930 | 942 | 924 | 930 | 7,400 |
2015/05/15 | 917 | 929 | 916 | 929 | 17,700 |
2015/05/14 | 919 | 928 | 915 | 923 | 13,100 |
2015/05/13 | 940 | 940 | 926 | 933 | 13,200 |
2015/05/12 | 915 | 940 | 915 | 934 | 25,300 |
2015/05/11 | 919 | 924 | 908 | 919 | 26,400 |
2015/05/08 | 900 | 919 | 899 | 909 | 27,000 |
2015/05/07 | 895 | 908 | 895 | 898 | 32,600 |
2015/05/01 | 900 | 912 | 898 | 910 | 63,300 |
2015/04/30 | 909 | 915 | 894 | 910 | 65,000 |
2015/04/28 | 933 | 942 | 911 | 916 | 122,400 |
2015/04/27 | 934 | 942 | 932 | 941 | 24,200 |
2015/04/24 | 963 | 963 | 917 | 925 | 129,400 |
2015/04/23 | 974 | 980 | 958 | 963 | 57,300 |
2015/04/22 | 954 | 956 | 948 | 953 | 31,400 |
2015/04/21 | 963 | 964 | 948 | 951 | 30,300 |
2015/04/20 | 964 | 972 | 958 | 960 | 23,000 |
2015/04/17 | 961 | 968 | 956 | 965 | 26,500 |
2015/04/16 | 969 | 969 | 959 | 968 | 19,300 |
2015/04/15 | 965 | 970 | 958 | 970 | 32,500 |
2015/04/14 | 964 | 964 | 949 | 953 | 31,000 |
2015/04/13 | 957 | 964 | 948 | 954 | 48,300 |
2015/04/10 | 966 | 966 | 954 | 957 | 35,300 |
2015/04/09 | 968 | 968 | 961 | 966 | 27,900 |
2015/04/08 | 965 | 971 | 961 | 969 | 25,500 |
2015/04/07 | 969 | 969 | 959 | 963 | 19,500 |
2015/04/06 | 973 | 973 | 958 | 965 | 21,600 |
2015/04/03 | 971 | 971 | 960 | 971 | 19,400 |
2015/04/02 | 959 | 970 | 959 | 970 | 8,800 |
2015/04/01 | 966 | 969 | 955 | 967 | 35,200 |
2015/03/31 | 968 | 974 | 966 | 973 | 22,700 |
2015/03/30 | 967 | 972 | 966 | 970 | 14,200 |
2015/03/27 | 965 | 977 | 965 | 976 | 19,300 |
2015/03/26 | 975 | 975 | 965 | 971 | 17,400 |
2015/03/25 | 970 | 976 | 965 | 975 | 33,600 |
2015/03/24 | 994 | 995 | 972 | 973 | 264,300 |
2015/03/23 | 995 | 1,008 | 990 | 994 | 37,800 |
2015/03/20 | 993 | 999 | 988 | 996 | 29,900 |
2015/03/19 | 995 | 1,005 | 988 | 997 | 21,800 |
2015/03/18 | 1,000 | 1,017 | 991 | 998 | 26,600 |
2015/03/17 | 990 | 999 | 986 | 999 | 25,400 |
2015/03/16 | 1,010 | 1,026 | 983 | 985 | 55,200 |
2015/03/13 | 994 | 1,004 | 979 | 1,004 | 39,700 |
2015/03/12 | 991 | 1,004 | 988 | 993 | 117,800 |
2015/03/11 | 988 | 1,019 | 978 | 1,002 | 85,400 |
2015/03/10 | 1,078 | 1,081 | 993 | 993 | 53,100 |
2015/03/09 | 1,020 | 1,120 | 1,020 | 1,078 | 144,800 |
2015/03/06 | 990 | 1,045 | 990 | 1,001 | 100,900 |
2015/03/05 | 950 | 999 | 938 | 984 | 69,300 |
2015/03/04 | 946 | 989 | 922 | 971 | 120,900 |
2015/03/03 | 925 | 927 | 910 | 910 | 3,400 |
2015/03/02 | 915 | 926 | 915 | 919 | 4,200 |
2015/02/27 | 922 | 926 | 920 | 920 | 2,600 |
2015/02/26 | 935 | 941 | 916 | 926 | 15,600 |
2015/02/25 | 915 | 939 | 915 | 930 | 17,400 |
2015/02/24 | 904 | 910 | 902 | 907 | 3,600 |
2015/02/23 | 902 | 907 | 899 | 902 | 3,600 |
2015/02/20 | 909 | 909 | 892 | 902 | 12,800 |
2015/02/19 | 901 | 911 | 900 | 908 | 3,000 |
2015/02/18 | 903 | 912 | 898 | 901 | 5,500 |
2015/02/17 | 911 | 919 | 897 | 903 | 12,400 |
2015/02/16 | 911 | 930 | 888 | 920 | 17,500 |
2015/02/13 | 970 | 970 | 936 | 942 | 7,100 |
2015/02/12 | 952 | 970 | 952 | 970 | 3,700 |
2015/02/10 | 951 | 965 | 951 | 951 | 2,400 |
2015/02/09 | 990 | 990 | 959 | 959 | 7,400 |
2015/02/06 | 976 | 985 | 975 | 985 | 5,700 |
2015/02/05 | 995 | 995 | 976 | 976 | 8,800 |
2015/02/04 | 990 | 1,024 | 985 | 995 | 13,400 |
2015/02/03 | 1,038 | 1,039 | 980 | 1,010 | 17,900 |
2015/02/02 | 954 | 1,034 | 954 | 1,032 | 46,300 |
2015/01/30 | 941 | 1,055 | 941 | 966 | 80,900 |
2015/01/29 | 925 | 941 | 925 | 941 | 5,300 |
2015/01/28 | 935 | 937 | 923 | 926 | 7,400 |
2015/01/27 | 937 | 955 | 936 | 940 | 3,100 |
2015/01/26 | 944 | 945 | 937 | 937 | 4,800 |
2015/01/23 | 922 | 946 | 922 | 946 | 9,600 |
2015/01/22 | 923 | 929 | 910 | 922 | 4,000 |
2015/01/21 | 930 | 930 | 920 | 928 | 5,600 |
2015/01/20 | 902 | 929 | 893 | 921 | 17,000 |
2015/01/19 | 912 | 915 | 900 | 905 | 5,900 |
2015/01/16 | 910 | 915 | 902 | 915 | 7,100 |
2015/01/15 | 918 | 920 | 901 | 916 | 8,800 |
2015/01/14 | 932 | 934 | 923 | 931 | 6,600 |
2015/01/13 | 928 | 943 | 928 | 941 | 7,300 |
2015/01/09 | 948 | 949 | 940 | 940 | 8,000 |
2015/01/08 | 940 | 954 | 940 | 946 | 6,400 |
2015/01/07 | 937 | 954 | 929 | 944 | 21,400 |
2015/01/06 | 951 | 960 | 950 | 960 | 12,900 |
2015/01/05 | 970 | 977 | 955 | 960 | 17,900 |