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 |
---|---|---|---|---|---|
2017/12/29 | 1,338 | 1,355 | 1,292 | 1,337 | 70,400 |
2017/12/28 | 1,325 | 1,362 | 1,317 | 1,335 | 108,600 |
2017/12/27 | 1,287 | 1,329 | 1,281 | 1,326 | 69,800 |
2017/12/26 | 1,321 | 1,326 | 1,302 | 1,309 | 76,800 |
2017/12/25 | 1,328 | 1,339 | 1,320 | 1,322 | 90,200 |
2017/12/22 | 1,304 | 1,323 | 1,292 | 1,319 | 84,400 |
2017/12/21 | 1,282 | 1,305 | 1,273 | 1,301 | 93,200 |
2017/12/20 | 1,268 | 1,280 | 1,265 | 1,269 | 33,700 |
2017/12/19 | 1,272 | 1,275 | 1,265 | 1,266 | 19,300 |
2017/12/18 | 1,266 | 1,278 | 1,265 | 1,268 | 23,100 |
2017/12/15 | 1,274 | 1,289 | 1,265 | 1,269 | 33,100 |
2017/12/14 | 1,287 | 1,290 | 1,275 | 1,283 | 27,100 |
2017/12/13 | 1,282 | 1,284 | 1,272 | 1,279 | 44,600 |
2017/12/12 | 1,266 | 1,284 | 1,264 | 1,277 | 27,100 |
2017/12/11 | 1,261 | 1,271 | 1,260 | 1,266 | 29,700 |
2017/12/08 | 1,247 | 1,270 | 1,242 | 1,268 | 39,400 |
2017/12/07 | 1,235 | 1,260 | 1,235 | 1,247 | 38,900 |
2017/12/06 | 1,274 | 1,274 | 1,232 | 1,237 | 64,300 |
2017/12/05 | 1,274 | 1,280 | 1,261 | 1,264 | 45,100 |
2017/12/04 | 1,284 | 1,294 | 1,275 | 1,277 | 33,000 |
2017/12/01 | 1,282 | 1,291 | 1,274 | 1,279 | 41,200 |
2017/11/30 | 1,281 | 1,292 | 1,255 | 1,284 | 69,500 |
2017/11/29 | 1,285 | 1,300 | 1,285 | 1,288 | 43,700 |
2017/11/28 | 1,310 | 1,312 | 1,281 | 1,295 | 64,200 |
2017/11/27 | 1,315 | 1,326 | 1,299 | 1,311 | 42,300 |
2017/11/24 | 1,285 | 1,311 | 1,280 | 1,309 | 73,400 |
2017/11/22 | 1,283 | 1,290 | 1,275 | 1,285 | 42,000 |
2017/11/21 | 1,288 | 1,288 | 1,268 | 1,278 | 39,200 |
2017/11/20 | 1,278 | 1,291 | 1,271 | 1,279 | 37,000 |
2017/11/17 | 1,290 | 1,291 | 1,261 | 1,280 | 72,700 |
2017/11/16 | 1,268 | 1,303 | 1,261 | 1,277 | 54,700 |
2017/11/15 | 1,299 | 1,305 | 1,239 | 1,268 | 134,700 |
2017/11/14 | 1,326 | 1,333 | 1,307 | 1,311 | 39,800 |
2017/11/13 | 1,339 | 1,339 | 1,320 | 1,333 | 28,600 |
2017/11/10 | 1,326 | 1,343 | 1,326 | 1,340 | 43,100 |
2017/11/09 | 1,347 | 1,354 | 1,328 | 1,345 | 78,400 |
2017/11/08 | 1,323 | 1,347 | 1,323 | 1,345 | 46,500 |
2017/11/07 | 1,318 | 1,340 | 1,314 | 1,340 | 47,700 |
2017/11/06 | 1,355 | 1,356 | 1,319 | 1,323 | 65,700 |
2017/11/02 | 1,311 | 1,352 | 1,311 | 1,344 | 177,800 |
2017/11/01 | 1,435 | 1,438 | 1,400 | 1,417 | 76,100 |
2017/10/31 | 1,443 | 1,443 | 1,412 | 1,427 | 50,500 |
2017/10/30 | 1,449 | 1,461 | 1,438 | 1,450 | 119,800 |
2017/10/27 | 1,412 | 1,430 | 1,411 | 1,423 | 53,500 |
2017/10/26 | 1,394 | 1,417 | 1,388 | 1,406 | 63,700 |
2017/10/25 | 1,387 | 1,402 | 1,380 | 1,385 | 54,300 |
2017/10/24 | 1,366 | 1,387 | 1,365 | 1,387 | 24,100 |
2017/10/23 | 1,371 | 1,376 | 1,354 | 1,376 | 32,400 |
2017/10/20 | 1,345 | 1,366 | 1,340 | 1,364 | 38,300 |
2017/10/19 | 1,358 | 1,366 | 1,345 | 1,346 | 31,600 |
2017/10/18 | 1,380 | 1,380 | 1,348 | 1,356 | 33,800 |
2017/10/17 | 1,362 | 1,385 | 1,352 | 1,357 | 59,100 |
2017/10/16 | 1,408 | 1,408 | 1,363 | 1,368 | 92,500 |
2017/10/13 | 1,395 | 1,398 | 1,379 | 1,394 | 88,400 |
2017/10/12 | 1,330 | 1,392 | 1,330 | 1,391 | 147,100 |
2017/10/11 | 1,331 | 1,351 | 1,331 | 1,337 | 50,500 |
2017/10/10 | 1,317 | 1,332 | 1,317 | 1,331 | 26,700 |
2017/10/06 | 1,313 | 1,327 | 1,312 | 1,318 | 22,800 |
2017/10/05 | 1,327 | 1,337 | 1,312 | 1,314 | 43,500 |
2017/10/04 | 1,344 | 1,351 | 1,330 | 1,331 | 51,600 |
2017/10/03 | 1,340 | 1,347 | 1,332 | 1,343 | 45,300 |
2017/10/02 | 1,345 | 1,364 | 1,335 | 1,340 | 49,000 |
2017/09/29 | 1,356 | 1,356 | 1,320 | 1,345 | 48,100 |
2017/09/28 | 1,335 | 1,357 | 1,329 | 1,354 | 70,200 |
2017/09/27 | 1,312 | 1,340 | 1,303 | 1,340 | 39,300 |
2017/09/26 | 1,327 | 1,327 | 1,305 | 1,313 | 63,900 |
2017/09/25 | 1,316 | 1,344 | 1,316 | 1,327 | 46,100 |
2017/09/22 | 1,327 | 1,330 | 1,282 | 1,315 | 64,700 |
2017/09/21 | 1,322 | 1,346 | 1,320 | 1,333 | 40,600 |
2017/09/20 | 1,339 | 1,339 | 1,307 | 1,322 | 55,600 |
2017/09/19 | 1,291 | 1,344 | 1,284 | 1,331 | 91,500 |
2017/09/15 | 1,250 | 1,277 | 1,247 | 1,276 | 43,700 |
2017/09/14 | 1,278 | 1,280 | 1,233 | 1,241 | 61,000 |
2017/09/13 | 1,286 | 1,303 | 1,272 | 1,275 | 69,000 |
2017/09/12 | 1,269 | 1,283 | 1,253 | 1,281 | 49,600 |
2017/09/11 | 1,265 | 1,275 | 1,243 | 1,252 | 49,500 |
2017/09/08 | 1,243 | 1,272 | 1,240 | 1,255 | 48,700 |
2017/09/07 | 1,260 | 1,282 | 1,242 | 1,247 | 81,400 |
2017/09/06 | 1,214 | 1,274 | 1,209 | 1,258 | 141,200 |
2017/09/05 | 1,325 | 1,335 | 1,250 | 1,270 | 175,900 |
2017/09/04 | 1,366 | 1,371 | 1,305 | 1,331 | 106,600 |
2017/09/01 | 1,370 | 1,384 | 1,359 | 1,366 | 56,700 |
2017/08/31 | 1,361 | 1,383 | 1,359 | 1,367 | 53,300 |
2017/08/30 | 1,371 | 1,379 | 1,343 | 1,367 | 68,200 |
2017/08/29 | 1,346 | 1,381 | 1,345 | 1,366 | 61,300 |
2017/08/28 | 1,362 | 1,376 | 1,345 | 1,376 | 91,900 |
2017/08/25 | 1,405 | 1,410 | 1,361 | 1,379 | 131,600 |
2017/08/24 | 1,441 | 1,445 | 1,386 | 1,403 | 140,800 |
2017/08/23 | 1,415 | 1,456 | 1,411 | 1,444 | 147,900 |
2017/08/22 | 1,395 | 1,420 | 1,383 | 1,409 | 114,100 |
2017/08/21 | 1,400 | 1,418 | 1,365 | 1,376 | 119,400 |
2017/08/18 | 1,363 | 1,400 | 1,342 | 1,400 | 134,600 |
2017/08/17 | 1,419 | 1,460 | 1,381 | 1,397 | 256,500 |
2017/08/16 | 1,337 | 1,398 | 1,337 | 1,389 | 178,500 |
2017/08/15 | 1,303 | 1,359 | 1,303 | 1,357 | 154,400 |
2017/08/14 | 1,284 | 1,320 | 1,257 | 1,304 | 98,000 |
2017/08/10 | 1,321 | 1,340 | 1,292 | 1,308 | 103,000 |
2017/08/09 | 1,355 | 1,356 | 1,309 | 1,333 | 128,300 |
2017/08/08 | 1,356 | 1,368 | 1,347 | 1,358 | 48,900 |
2017/08/07 | 1,372 | 1,385 | 1,337 | 1,349 | 99,100 |
2017/08/04 | 1,348 | 1,381 | 1,348 | 1,373 | 99,700 |
2017/08/03 | 1,379 | 1,394 | 1,340 | 1,354 | 158,700 |
2017/08/02 | 1,304 | 1,412 | 1,303 | 1,377 | 541,300 |
2017/08/01 | 1,510 | 1,513 | 1,428 | 1,464 | 242,300 |
2017/07/31 | 1,497 | 1,517 | 1,463 | 1,489 | 178,100 |
2017/07/28 | 1,589 | 1,590 | 1,485 | 1,507 | 240,500 |
2017/07/27 | 1,650 | 1,650 | 1,588 | 1,594 | 210,100 |
2017/07/26 | 1,700 | 1,700 | 1,635 | 1,643 | 172,200 |
2017/07/25 | 1,655 | 1,726 | 1,635 | 1,692 | 333,400 |
2017/07/24 | 1,600 | 1,649 | 1,590 | 1,649 | 131,200 |
2017/07/21 | 1,601 | 1,615 | 1,586 | 1,594 | 88,200 |
2017/07/20 | 1,597 | 1,644 | 1,584 | 1,615 | 179,200 |
2017/07/19 | 1,596 | 1,605 | 1,574 | 1,586 | 82,600 |
2017/07/18 | 1,600 | 1,639 | 1,566 | 1,586 | 148,800 |
2017/07/14 | 1,600 | 1,607 | 1,568 | 1,586 | 109,900 |
2017/07/13 | 1,644 | 1,645 | 1,580 | 1,600 | 167,000 |
2017/07/12 | 1,660 | 1,705 | 1,611 | 1,638 | 332,200 |
2017/07/11 | 1,650 | 1,708 | 1,594 | 1,633 | 506,600 |
2017/07/10 | 1,559 | 1,615 | 1,544 | 1,615 | 284,700 |
2017/07/07 | 1,499 | 1,528 | 1,493 | 1,528 | 93,400 |
2017/07/06 | 1,514 | 1,520 | 1,477 | 1,509 | 83,800 |
2017/07/05 | 1,505 | 1,520 | 1,471 | 1,506 | 121,400 |
2017/07/04 | 1,530 | 1,550 | 1,471 | 1,517 | 192,700 |
2017/07/03 | 1,475 | 1,488 | 1,455 | 1,485 | 97,300 |
2017/06/30 | 1,483 | 1,485 | 1,452 | 1,475 | 117,700 |
2017/06/29 | 1,492 | 1,509 | 1,478 | 1,509 | 88,400 |
2017/06/28 | 1,539 | 1,539 | 1,462 | 1,474 | 133,200 |
2017/06/27 | 1,502 | 1,520 | 1,491 | 1,509 | 88,400 |
2017/06/26 | 1,456 | 1,523 | 1,454 | 1,520 | 126,400 |
2017/06/23 | 1,515 | 1,533 | 1,460 | 1,486 | 149,500 |
2017/06/22 | 1,545 | 1,553 | 1,491 | 1,521 | 153,900 |
2017/06/21 | 1,545 | 1,572 | 1,513 | 1,525 | 129,700 |
2017/06/20 | 1,577 | 1,607 | 1,535 | 1,545 | 145,700 |
2017/06/19 | 1,546 | 1,580 | 1,495 | 1,572 | 357,900 |
2017/06/16 | 1,682 | 1,698 | 1,580 | 1,586 | 414,100 |
2017/06/15 | 1,685 | 1,737 | 1,655 | 1,708 | 285,400 |
2017/06/14 | 1,666 | 1,690 | 1,618 | 1,665 | 139,500 |
2017/06/13 | 1,624 | 1,669 | 1,610 | 1,634 | 111,900 |
2017/06/12 | 1,653 | 1,657 | 1,541 | 1,625 | 317,900 |
2017/06/09 | 1,735 | 1,762 | 1,672 | 1,681 | 259,700 |
2017/06/08 | 1,750 | 1,826 | 1,729 | 1,759 | 230,400 |
2017/06/07 | 1,710 | 1,767 | 1,691 | 1,732 | 285,400 |
2017/06/06 | 1,732 | 1,778 | 1,702 | 1,713 | 170,900 |
2017/06/05 | 1,741 | 1,787 | 1,681 | 1,742 | 312,000 |
2017/06/02 | 1,810 | 1,866 | 1,760 | 1,777 | 292,200 |
2017/06/01 | 1,785 | 1,825 | 1,756 | 1,800 | 395,800 |
2017/05/31 | 1,819 | 1,907 | 1,791 | 1,820 | 1,130,900 |
2017/05/30 | 1,741 | 1,878 | 1,667 | 1,839 | 1,913,300 |
2017/05/29 | 1,520 | 1,938 | 1,481 | 1,782 | 2,965,300 |
2017/05/26 | 1,567 | 1,578 | 1,505 | 1,538 | 293,900 |
2017/05/25 | 1,500 | 1,635 | 1,485 | 1,587 | 553,300 |
2017/05/24 | 1,470 | 1,548 | 1,447 | 1,516 | 378,300 |
2017/05/23 | 1,507 | 1,511 | 1,425 | 1,440 | 393,700 |
2017/05/22 | 1,423 | 1,525 | 1,410 | 1,510 | 550,200 |
2017/05/19 | 1,405 | 1,430 | 1,380 | 1,393 | 150,500 |
2017/05/18 | 1,370 | 1,401 | 1,354 | 1,379 | 237,800 |
2017/05/17 | 1,350 | 1,460 | 1,331 | 1,423 | 413,100 |
2017/05/16 | 1,361 | 1,390 | 1,313 | 1,366 | 339,500 |
2017/05/15 | 1,373 | 1,382 | 1,295 | 1,334 | 544,800 |
2017/05/12 | 1,441 | 1,446 | 1,340 | 1,387 | 902,500 |
2017/05/11 | 1,391 | 1,476 | 1,326 | 1,415 | 2,081,100 |
2017/05/10 | 1,441 | 1,561 | 1,375 | 1,421 | 4,962,900 |
2017/05/09 | 1,317 | 1,343 | 1,253 | 1,261 | 1,834,500 |
2017/05/08 | 1,083 | 1,083 | 1,083 | 1,083 | 24,600 |
2017/05/02 | 906 | 935 | 906 | 933 | 37,200 |
2017/05/01 | 897 | 909 | 897 | 909 | 12,900 |
2017/04/28 | 902 | 905 | 892 | 893 | 18,000 |
2017/04/27 | 895 | 904 | 895 | 902 | 9,700 |
2017/04/26 | 893 | 897 | 891 | 895 | 7,700 |
2017/04/25 | 878 | 897 | 878 | 891 | 14,900 |
2017/04/24 | 883 | 884 | 876 | 878 | 5,600 |
2017/04/21 | 873 | 876 | 870 | 874 | 7,400 |
2017/04/20 | 867 | 874 | 867 | 873 | 8,200 |
2017/04/19 | 859 | 870 | 854 | 869 | 13,000 |
2017/04/18 | 877 | 880 | 857 | 865 | 14,300 |
2017/04/17 | 852 | 862 | 849 | 862 | 9,900 |
2017/04/14 | 849 | 855 | 847 | 853 | 17,100 |
2017/04/13 | 852 | 862 | 843 | 858 | 13,600 |
2017/04/12 | 875 | 875 | 851 | 861 | 83,400 |
2017/04/11 | 888 | 888 | 882 | 884 | 17,200 |
2017/04/10 | 890 | 891 | 883 | 888 | 3,400 |
2017/04/07 | 884 | 891 | 871 | 879 | 14,800 |
2017/04/06 | 880 | 899 | 875 | 875 | 38,000 |
2017/04/05 | 876 | 883 | 876 | 880 | 11,800 |
2017/04/04 | 895 | 901 | 861 | 874 | 31,900 |
2017/04/03 | 909 | 909 | 891 | 895 | 31,800 |
2017/03/31 | 904 | 912 | 901 | 901 | 12,900 |
2017/03/30 | 908 | 909 | 904 | 904 | 5,100 |
2017/03/29 | 917 | 926 | 912 | 915 | 13,800 |
2017/03/28 | 908 | 917 | 905 | 916 | 19,100 |
2017/03/27 | 910 | 910 | 890 | 901 | 46,700 |
2017/03/24 | 923 | 929 | 915 | 920 | 10,000 |
2017/03/23 | 920 | 930 | 916 | 923 | 12,900 |
2017/03/22 | 933 | 940 | 923 | 923 | 13,600 |
2017/03/21 | 938 | 952 | 938 | 948 | 18,700 |
2017/03/17 | 936 | 940 | 926 | 937 | 13,600 |
2017/03/16 | 938 | 944 | 936 | 943 | 13,200 |
2017/03/15 | 951 | 957 | 940 | 948 | 17,300 |
2017/03/14 | 948 | 961 | 945 | 959 | 23,800 |
2017/03/13 | 960 | 970 | 950 | 953 | 11,900 |
2017/03/10 | 959 | 970 | 944 | 961 | 60,100 |
2017/03/09 | 916 | 947 | 916 | 944 | 37,100 |
2017/03/08 | 922 | 923 | 909 | 923 | 14,900 |
2017/03/07 | 920 | 922 | 915 | 918 | 21,400 |
2017/03/06 | 906 | 925 | 906 | 921 | 21,000 |
2017/03/03 | 905 | 915 | 905 | 912 | 12,800 |
2017/03/02 | 913 | 915 | 906 | 913 | 13,400 |
2017/03/01 | 909 | 910 | 897 | 909 | 15,500 |
2017/02/28 | 922 | 932 | 913 | 913 | 39,100 |
2017/02/27 | 907 | 923 | 907 | 918 | 21,200 |
2017/02/24 | 916 | 923 | 915 | 918 | 28,600 |
2017/02/23 | 915 | 916 | 909 | 916 | 12,900 |
2017/02/22 | 909 | 925 | 905 | 911 | 36,000 |
2017/02/21 | 901 | 905 | 890 | 905 | 31,700 |
2017/02/20 | 888 | 901 | 883 | 896 | 40,600 |
2017/02/17 | 889 | 890 | 875 | 885 | 39,500 |
2017/02/16 | 919 | 919 | 882 | 882 | 56,400 |
2017/02/15 | 931 | 931 | 895 | 907 | 134,000 |
2017/02/14 | 906 | 906 | 890 | 895 | 21,400 |
2017/02/13 | 881 | 905 | 881 | 901 | 23,600 |
2017/02/10 | 881 | 886 | 872 | 879 | 18,300 |
2017/02/09 | 881 | 883 | 874 | 876 | 22,300 |
2017/02/08 | 878 | 886 | 877 | 881 | 10,700 |
2017/02/07 | 883 | 888 | 877 | 877 | 25,500 |
2017/02/06 | 887 | 896 | 883 | 889 | 25,700 |
2017/02/03 | 894 | 900 | 883 | 884 | 33,700 |
2017/02/02 | 908 | 914 | 894 | 897 | 23,300 |
2017/02/01 | 908 | 911 | 902 | 905 | 25,400 |
2017/01/31 | 915 | 922 | 908 | 914 | 12,900 |
2017/01/30 | 918 | 926 | 911 | 926 | 10,800 |
2017/01/27 | 931 | 932 | 920 | 921 | 8,400 |
2017/01/26 | 932 | 933 | 920 | 931 | 18,900 |
2017/01/25 | 915 | 917 | 905 | 917 | 18,900 |
2017/01/24 | 910 | 916 | 908 | 914 | 10,400 |
2017/01/23 | 910 | 924 | 909 | 919 | 14,400 |
2017/01/20 | 910 | 922 | 908 | 920 | 19,000 |
2017/01/19 | 914 | 921 | 909 | 912 | 17,900 |
2017/01/18 | 911 | 915 | 905 | 914 | 15,500 |
2017/01/17 | 931 | 933 | 913 | 916 | 22,100 |
2017/01/16 | 938 | 945 | 931 | 933 | 23,200 |
2017/01/13 | 933 | 952 | 933 | 951 | 14,500 |
2017/01/12 | 947 | 959 | 938 | 942 | 21,300 |
2017/01/11 | 966 | 972 | 943 | 947 | 38,400 |
2017/01/10 | 960 | 970 | 939 | 967 | 57,900 |
2017/01/06 | 919 | 994 | 915 | 960 | 178,400 |
2017/01/05 | 911 | 915 | 906 | 914 | 10,400 |
2017/01/04 | 902 | 918 | 900 | 911 | 35,800 |