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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,014 | 1,018 | 1,004 | 1,016 | 36,300 |
| 2021/12/29 | 1,002 | 1,023 | 997 | 1,020 | 68,400 |
| 2021/12/28 | 1,019 | 1,026 | 1,010 | 1,026 | 143,600 |
| 2021/12/27 | 1,022 | 1,024 | 1,002 | 1,013 | 119,800 |
| 2021/12/24 | 1,022 | 1,026 | 1,014 | 1,020 | 57,000 |
| 2021/12/23 | 1,025 | 1,028 | 1,013 | 1,015 | 32,100 |
| 2021/12/22 | 996 | 1,019 | 996 | 1,012 | 112,900 |
| 2021/12/21 | 984 | 996 | 974 | 985 | 128,900 |
| 2021/12/20 | 1,005 | 1,007 | 966 | 969 | 183,700 |
| 2021/12/17 | 1,012 | 1,015 | 1,001 | 1,002 | 71,100 |
| 2021/12/16 | 1,031 | 1,031 | 1,009 | 1,017 | 48,200 |
| 2021/12/15 | 1,001 | 1,020 | 1,001 | 1,014 | 67,300 |
| 2021/12/14 | 1,018 | 1,018 | 1,000 | 1,005 | 43,500 |
| 2021/12/13 | 1,021 | 1,024 | 1,006 | 1,011 | 51,300 |
| 2021/12/10 | 1,035 | 1,035 | 1,012 | 1,015 | 75,900 |
| 2021/12/09 | 1,045 | 1,054 | 1,030 | 1,035 | 56,000 |
| 2021/12/08 | 1,050 | 1,062 | 1,039 | 1,043 | 60,500 |
| 2021/12/07 | 1,015 | 1,040 | 1,015 | 1,040 | 57,200 |
| 2021/12/06 | 1,017 | 1,018 | 1,006 | 1,006 | 89,900 |
| 2021/12/03 | 1,003 | 1,032 | 1,000 | 1,032 | 83,700 |
| 2021/12/02 | 1,005 | 1,022 | 999 | 999 | 82,400 |
| 2021/12/01 | 1,020 | 1,030 | 996 | 1,027 | 108,900 |
| 2021/11/30 | 1,044 | 1,057 | 1,013 | 1,013 | 104,000 |
| 2021/11/29 | 1,040 | 1,065 | 1,023 | 1,025 | 114,000 |
| 2021/11/26 | 1,075 | 1,075 | 1,041 | 1,051 | 141,000 |
| 2021/11/25 | 1,091 | 1,104 | 1,070 | 1,070 | 63,400 |
| 2021/11/24 | 1,096 | 1,106 | 1,080 | 1,080 | 158,400 |
| 2021/11/22 | 1,115 | 1,115 | 1,100 | 1,107 | 34,000 |
| 2021/11/19 | 1,104 | 1,114 | 1,095 | 1,111 | 85,300 |
| 2021/11/18 | 1,119 | 1,119 | 1,093 | 1,104 | 139,300 |
| 2021/11/17 | 1,135 | 1,139 | 1,111 | 1,111 | 90,200 |
| 2021/11/16 | 1,140 | 1,143 | 1,124 | 1,132 | 56,700 |
| 2021/11/15 | 1,148 | 1,154 | 1,135 | 1,135 | 34,400 |
| 2021/11/12 | 1,136 | 1,144 | 1,134 | 1,137 | 48,000 |
| 2021/11/11 | 1,115 | 1,134 | 1,115 | 1,126 | 53,200 |
| 2021/11/10 | 1,126 | 1,143 | 1,118 | 1,125 | 89,600 |
| 2021/11/09 | 1,161 | 1,170 | 1,125 | 1,129 | 100,300 |
| 2021/11/08 | 1,153 | 1,158 | 1,140 | 1,154 | 64,700 |
| 2021/11/05 | 1,150 | 1,159 | 1,130 | 1,148 | 105,800 |
| 2021/11/04 | 1,150 | 1,152 | 1,135 | 1,142 | 81,200 |
| 2021/11/02 | 1,139 | 1,155 | 1,133 | 1,143 | 90,400 |
| 2021/11/01 | 1,105 | 1,152 | 1,105 | 1,140 | 219,900 |
| 2021/10/29 | 1,236 | 1,248 | 1,227 | 1,240 | 78,400 |
| 2021/10/28 | 1,226 | 1,248 | 1,218 | 1,248 | 68,600 |
| 2021/10/27 | 1,245 | 1,256 | 1,225 | 1,229 | 75,900 |
| 2021/10/26 | 1,236 | 1,253 | 1,228 | 1,250 | 29,200 |
| 2021/10/25 | 1,223 | 1,233 | 1,217 | 1,223 | 37,800 |
| 2021/10/22 | 1,241 | 1,251 | 1,231 | 1,233 | 36,600 |
| 2021/10/21 | 1,251 | 1,258 | 1,237 | 1,245 | 46,400 |
| 2021/10/20 | 1,284 | 1,292 | 1,260 | 1,262 | 45,900 |
| 2021/10/19 | 1,247 | 1,273 | 1,245 | 1,264 | 56,600 |
| 2021/10/18 | 1,248 | 1,253 | 1,233 | 1,239 | 37,400 |
| 2021/10/15 | 1,215 | 1,251 | 1,214 | 1,248 | 55,800 |
| 2021/10/14 | 1,209 | 1,221 | 1,204 | 1,205 | 36,500 |
| 2021/10/13 | 1,224 | 1,224 | 1,204 | 1,207 | 69,600 |
| 2021/10/12 | 1,226 | 1,236 | 1,215 | 1,232 | 53,300 |
| 2021/10/11 | 1,221 | 1,229 | 1,210 | 1,227 | 35,100 |
| 2021/10/08 | 1,211 | 1,231 | 1,210 | 1,218 | 37,900 |
| 2021/10/07 | 1,204 | 1,233 | 1,201 | 1,203 | 64,500 |
| 2021/10/06 | 1,226 | 1,247 | 1,189 | 1,195 | 82,200 |
| 2021/10/05 | 1,205 | 1,220 | 1,180 | 1,206 | 98,900 |
| 2021/10/04 | 1,276 | 1,278 | 1,224 | 1,227 | 102,100 |
| 2021/10/01 | 1,266 | 1,280 | 1,250 | 1,266 | 77,300 |
| 2021/09/30 | 1,304 | 1,304 | 1,272 | 1,283 | 52,800 |
| 2021/09/29 | 1,288 | 1,306 | 1,279 | 1,306 | 70,900 |
| 2021/09/28 | 1,314 | 1,317 | 1,288 | 1,317 | 55,100 |
| 2021/09/27 | 1,320 | 1,328 | 1,309 | 1,319 | 69,000 |
| 2021/09/24 | 1,291 | 1,315 | 1,290 | 1,314 | 86,400 |
| 2021/09/22 | 1,274 | 1,288 | 1,260 | 1,263 | 90,900 |
| 2021/09/21 | 1,255 | 1,288 | 1,255 | 1,276 | 89,100 |
| 2021/09/17 | 1,295 | 1,317 | 1,292 | 1,314 | 63,200 |
| 2021/09/16 | 1,321 | 1,332 | 1,292 | 1,298 | 89,400 |
| 2021/09/15 | 1,320 | 1,320 | 1,289 | 1,319 | 75,100 |
| 2021/09/14 | 1,322 | 1,324 | 1,302 | 1,322 | 96,400 |
| 2021/09/13 | 1,299 | 1,319 | 1,290 | 1,319 | 89,500 |
| 2021/09/10 | 1,265 | 1,298 | 1,263 | 1,298 | 96,300 |
| 2021/09/09 | 1,268 | 1,280 | 1,260 | 1,267 | 40,800 |
| 2021/09/08 | 1,266 | 1,280 | 1,261 | 1,275 | 99,500 |
| 2021/09/07 | 1,249 | 1,264 | 1,241 | 1,264 | 103,700 |
| 2021/09/06 | 1,268 | 1,272 | 1,245 | 1,249 | 118,900 |
| 2021/09/03 | 1,279 | 1,296 | 1,254 | 1,257 | 161,800 |
| 2021/09/02 | 1,285 | 1,303 | 1,250 | 1,259 | 137,500 |
| 2021/09/01 | 1,260 | 1,302 | 1,252 | 1,286 | 225,000 |
| 2021/08/31 | 1,250 | 1,311 | 1,231 | 1,270 | 867,800 |
| 2021/08/30 | 1,204 | 1,217 | 1,204 | 1,212 | 73,200 |
| 2021/08/27 | 1,193 | 1,203 | 1,184 | 1,193 | 37,300 |
| 2021/08/26 | 1,181 | 1,206 | 1,178 | 1,206 | 91,900 |
| 2021/08/25 | 1,179 | 1,191 | 1,172 | 1,178 | 71,200 |
| 2021/08/24 | 1,174 | 1,183 | 1,161 | 1,177 | 82,200 |
| 2021/08/23 | 1,136 | 1,165 | 1,136 | 1,163 | 76,300 |
| 2021/08/20 | 1,156 | 1,169 | 1,122 | 1,131 | 125,100 |
| 2021/08/19 | 1,160 | 1,187 | 1,150 | 1,150 | 88,500 |
| 2021/08/18 | 1,160 | 1,182 | 1,142 | 1,180 | 106,500 |
| 2021/08/17 | 1,189 | 1,194 | 1,159 | 1,160 | 132,700 |
| 2021/08/16 | 1,186 | 1,195 | 1,175 | 1,179 | 102,200 |
| 2021/08/13 | 1,200 | 1,200 | 1,179 | 1,186 | 66,900 |
| 2021/08/12 | 1,209 | 1,214 | 1,190 | 1,193 | 105,400 |
| 2021/08/11 | 1,214 | 1,220 | 1,195 | 1,203 | 104,100 |
| 2021/08/10 | 1,162 | 1,215 | 1,162 | 1,212 | 174,200 |
| 2021/08/06 | 1,180 | 1,183 | 1,157 | 1,159 | 116,800 |
| 2021/08/05 | 1,187 | 1,195 | 1,161 | 1,162 | 262,200 |
| 2021/08/04 | 1,240 | 1,240 | 1,192 | 1,192 | 268,300 |
| 2021/08/03 | 1,242 | 1,260 | 1,230 | 1,232 | 258,800 |
| 2021/08/02 | 1,260 | 1,267 | 1,222 | 1,242 | 546,900 |
| 2021/07/30 | 1,500 | 1,500 | 1,450 | 1,462 | 154,200 |
| 2021/07/29 | 1,494 | 1,521 | 1,488 | 1,511 | 95,700 |
| 2021/07/28 | 1,502 | 1,535 | 1,476 | 1,481 | 88,200 |
| 2021/07/27 | 1,484 | 1,503 | 1,476 | 1,499 | 57,700 |
| 2021/07/26 | 1,495 | 1,499 | 1,469 | 1,476 | 81,900 |
| 2021/07/21 | 1,464 | 1,477 | 1,455 | 1,470 | 98,400 |
| 2021/07/20 | 1,441 | 1,464 | 1,432 | 1,434 | 92,400 |
| 2021/07/19 | 1,471 | 1,479 | 1,432 | 1,454 | 160,700 |
| 2021/07/16 | 1,495 | 1,505 | 1,481 | 1,490 | 51,100 |
| 2021/07/15 | 1,528 | 1,528 | 1,501 | 1,507 | 52,800 |
| 2021/07/14 | 1,521 | 1,540 | 1,505 | 1,517 | 105,700 |
| 2021/07/13 | 1,532 | 1,538 | 1,515 | 1,517 | 63,000 |
| 2021/07/12 | 1,499 | 1,534 | 1,486 | 1,532 | 101,700 |
| 2021/07/09 | 1,469 | 1,479 | 1,447 | 1,479 | 105,400 |
| 2021/07/08 | 1,483 | 1,491 | 1,471 | 1,481 | 75,900 |
| 2021/07/07 | 1,469 | 1,504 | 1,463 | 1,483 | 86,100 |
| 2021/07/06 | 1,491 | 1,491 | 1,462 | 1,481 | 88,700 |
| 2021/07/05 | 1,549 | 1,552 | 1,495 | 1,498 | 131,100 |
| 2021/07/02 | 1,512 | 1,556 | 1,500 | 1,550 | 113,500 |
| 2021/07/01 | 1,530 | 1,539 | 1,496 | 1,512 | 171,300 |
| 2021/06/30 | 1,540 | 1,561 | 1,517 | 1,543 | 167,900 |
| 2021/06/29 | 1,481 | 1,550 | 1,476 | 1,540 | 338,400 |
| 2021/06/28 | 1,465 | 1,498 | 1,457 | 1,482 | 113,400 |
| 2021/06/25 | 1,467 | 1,476 | 1,455 | 1,460 | 55,200 |
| 2021/06/24 | 1,476 | 1,486 | 1,453 | 1,459 | 92,600 |
| 2021/06/23 | 1,495 | 1,515 | 1,457 | 1,470 | 264,800 |
| 2021/06/22 | 1,447 | 1,459 | 1,438 | 1,449 | 72,000 |
| 2021/06/21 | 1,407 | 1,446 | 1,405 | 1,422 | 153,600 |
| 2021/06/18 | 1,490 | 1,505 | 1,432 | 1,437 | 158,300 |
| 2021/06/17 | 1,478 | 1,482 | 1,457 | 1,476 | 91,900 |
| 2021/06/16 | 1,465 | 1,491 | 1,452 | 1,488 | 82,900 |
| 2021/06/15 | 1,465 | 1,484 | 1,461 | 1,480 | 108,900 |
| 2021/06/14 | 1,436 | 1,456 | 1,411 | 1,456 | 73,400 |
| 2021/06/11 | 1,444 | 1,455 | 1,429 | 1,433 | 89,700 |
| 2021/06/10 | 1,400 | 1,432 | 1,381 | 1,426 | 71,600 |
| 2021/06/09 | 1,437 | 1,438 | 1,401 | 1,405 | 107,200 |
| 2021/06/08 | 1,422 | 1,463 | 1,405 | 1,446 | 168,100 |
| 2021/06/07 | 1,381 | 1,423 | 1,371 | 1,420 | 187,100 |
| 2021/06/04 | 1,361 | 1,387 | 1,359 | 1,379 | 180,900 |
| 2021/06/03 | 1,303 | 1,357 | 1,292 | 1,351 | 161,900 |
| 2021/06/02 | 1,336 | 1,342 | 1,301 | 1,301 | 120,200 |
| 2021/06/01 | 1,328 | 1,345 | 1,310 | 1,340 | 69,600 |
| 2021/05/31 | 1,343 | 1,353 | 1,313 | 1,319 | 62,400 |
| 2021/05/28 | 1,362 | 1,373 | 1,332 | 1,343 | 77,100 |
| 2021/05/27 | 1,370 | 1,373 | 1,338 | 1,353 | 69,300 |
| 2021/05/26 | 1,386 | 1,391 | 1,369 | 1,370 | 58,500 |
| 2021/05/25 | 1,368 | 1,392 | 1,368 | 1,386 | 75,000 |
| 2021/05/24 | 1,377 | 1,378 | 1,350 | 1,368 | 63,000 |
| 2021/05/21 | 1,369 | 1,393 | 1,358 | 1,378 | 101,200 |
| 2021/05/20 | 1,332 | 1,370 | 1,332 | 1,369 | 75,100 |
| 2021/05/19 | 1,315 | 1,351 | 1,306 | 1,340 | 102,300 |
| 2021/05/18 | 1,305 | 1,325 | 1,298 | 1,319 | 72,900 |
| 2021/05/17 | 1,340 | 1,341 | 1,285 | 1,300 | 100,400 |
| 2021/05/14 | 1,331 | 1,340 | 1,303 | 1,321 | 103,600 |
| 2021/05/13 | 1,293 | 1,336 | 1,270 | 1,306 | 185,300 |
| 2021/05/12 | 1,338 | 1,364 | 1,315 | 1,323 | 112,200 |
| 2021/05/11 | 1,335 | 1,361 | 1,314 | 1,339 | 118,100 |
| 2021/05/10 | 1,387 | 1,390 | 1,346 | 1,353 | 104,100 |
| 2021/05/07 | 1,369 | 1,406 | 1,359 | 1,370 | 160,300 |
| 2021/05/06 | 1,380 | 1,410 | 1,327 | 1,377 | 403,500 |
| 2021/04/30 | 1,330 | 1,386 | 1,305 | 1,370 | 700,000 |
| 2021/04/28 | 1,226 | 1,226 | 1,191 | 1,208 | 111,500 |
| 2021/04/27 | 1,231 | 1,237 | 1,222 | 1,227 | 55,100 |
| 2021/04/26 | 1,247 | 1,250 | 1,226 | 1,229 | 43,600 |
| 2021/04/23 | 1,229 | 1,257 | 1,223 | 1,234 | 67,800 |
| 2021/04/22 | 1,239 | 1,249 | 1,227 | 1,229 | 74,500 |
| 2021/04/21 | 1,256 | 1,262 | 1,226 | 1,227 | 109,400 |
| 2021/04/20 | 1,261 | 1,281 | 1,251 | 1,274 | 50,600 |
| 2021/04/19 | 1,272 | 1,283 | 1,268 | 1,270 | 46,800 |
| 2021/04/16 | 1,282 | 1,289 | 1,271 | 1,271 | 38,800 |
| 2021/04/15 | 1,279 | 1,286 | 1,268 | 1,282 | 46,800 |
| 2021/04/14 | 1,292 | 1,305 | 1,280 | 1,284 | 60,300 |
| 2021/04/13 | 1,275 | 1,295 | 1,275 | 1,284 | 54,000 |
| 2021/04/12 | 1,294 | 1,294 | 1,266 | 1,272 | 57,300 |
| 2021/04/09 | 1,280 | 1,288 | 1,270 | 1,286 | 69,900 |
| 2021/04/08 | 1,306 | 1,306 | 1,270 | 1,282 | 102,900 |
| 2021/04/07 | 1,281 | 1,309 | 1,275 | 1,306 | 81,600 |
| 2021/04/06 | 1,330 | 1,340 | 1,268 | 1,280 | 138,400 |
| 2021/04/05 | 1,293 | 1,330 | 1,290 | 1,329 | 151,300 |
| 2021/04/02 | 1,275 | 1,286 | 1,270 | 1,284 | 58,300 |
| 2021/04/01 | 1,262 | 1,281 | 1,256 | 1,270 | 62,900 |
| 2021/03/31 | 1,262 | 1,272 | 1,249 | 1,253 | 51,200 |
| 2021/03/30 | 1,269 | 1,285 | 1,250 | 1,261 | 85,900 |
| 2021/03/29 | 1,277 | 1,282 | 1,248 | 1,263 | 88,000 |
| 2021/03/26 | 1,243 | 1,266 | 1,240 | 1,263 | 75,300 |
| 2021/03/25 | 1,220 | 1,242 | 1,206 | 1,240 | 76,400 |
| 2021/03/24 | 1,250 | 1,250 | 1,211 | 1,220 | 131,000 |
| 2021/03/23 | 1,293 | 1,295 | 1,262 | 1,267 | 78,100 |
| 2021/03/22 | 1,289 | 1,293 | 1,273 | 1,282 | 91,700 |
| 2021/03/19 | 1,270 | 1,290 | 1,257 | 1,290 | 98,700 |
| 2021/03/18 | 1,287 | 1,290 | 1,269 | 1,287 | 80,400 |
| 2021/03/17 | 1,272 | 1,281 | 1,262 | 1,277 | 63,800 |
| 2021/03/16 | 1,253 | 1,273 | 1,251 | 1,273 | 63,400 |
| 2021/03/15 | 1,268 | 1,268 | 1,243 | 1,251 | 64,100 |
| 2021/03/12 | 1,256 | 1,259 | 1,244 | 1,250 | 81,800 |
| 2021/03/11 | 1,230 | 1,247 | 1,210 | 1,243 | 73,300 |
| 2021/03/10 | 1,219 | 1,235 | 1,210 | 1,231 | 95,400 |
| 2021/03/09 | 1,180 | 1,218 | 1,163 | 1,216 | 160,500 |
| 2021/03/08 | 1,200 | 1,201 | 1,170 | 1,180 | 95,500 |
| 2021/03/05 | 1,189 | 1,189 | 1,141 | 1,184 | 209,500 |
| 2021/03/04 | 1,189 | 1,204 | 1,173 | 1,204 | 127,900 |
| 2021/03/03 | 1,225 | 1,229 | 1,202 | 1,204 | 78,600 |
| 2021/03/02 | 1,261 | 1,262 | 1,211 | 1,221 | 133,700 |
| 2021/03/01 | 1,210 | 1,237 | 1,195 | 1,237 | 159,400 |
| 2021/02/26 | 1,178 | 1,198 | 1,159 | 1,186 | 194,900 |
| 2021/02/25 | 1,205 | 1,230 | 1,205 | 1,216 | 151,000 |
| 2021/02/24 | 1,228 | 1,228 | 1,184 | 1,185 | 245,200 |
| 2021/02/22 | 1,242 | 1,254 | 1,232 | 1,239 | 129,300 |
| 2021/02/19 | 1,250 | 1,250 | 1,220 | 1,239 | 227,200 |
| 2021/02/18 | 1,290 | 1,299 | 1,252 | 1,260 | 210,200 |
| 2021/02/17 | 1,301 | 1,317 | 1,253 | 1,279 | 363,700 |
| 2021/02/16 | 1,342 | 1,357 | 1,305 | 1,313 | 439,000 |
| 2021/02/15 | 1,385 | 1,404 | 1,347 | 1,403 | 383,300 |
| 2021/02/12 | 1,378 | 1,378 | 1,344 | 1,363 | 110,800 |
| 2021/02/10 | 1,358 | 1,378 | 1,353 | 1,368 | 107,400 |
| 2021/02/09 | 1,367 | 1,367 | 1,337 | 1,354 | 110,600 |
| 2021/02/08 | 1,365 | 1,371 | 1,347 | 1,365 | 87,700 |
| 2021/02/05 | 1,320 | 1,364 | 1,318 | 1,353 | 154,900 |
| 2021/02/04 | 1,329 | 1,339 | 1,307 | 1,320 | 100,200 |
| 2021/02/03 | 1,324 | 1,335 | 1,316 | 1,328 | 78,000 |
| 2021/02/02 | 1,283 | 1,311 | 1,269 | 1,305 | 92,600 |
| 2021/02/01 | 1,251 | 1,287 | 1,238 | 1,277 | 105,500 |
| 2021/01/29 | 1,317 | 1,320 | 1,256 | 1,265 | 215,300 |
| 2021/01/28 | 1,305 | 1,317 | 1,290 | 1,303 | 248,000 |
| 2021/01/27 | 1,342 | 1,366 | 1,341 | 1,350 | 67,300 |
| 2021/01/26 | 1,390 | 1,391 | 1,333 | 1,333 | 170,300 |
| 2021/01/25 | 1,358 | 1,387 | 1,355 | 1,387 | 82,000 |
| 2021/01/22 | 1,359 | 1,359 | 1,340 | 1,345 | 106,800 |
| 2021/01/21 | 1,368 | 1,378 | 1,357 | 1,357 | 58,200 |
| 2021/01/20 | 1,370 | 1,382 | 1,348 | 1,359 | 91,100 |
| 2021/01/19 | 1,373 | 1,375 | 1,353 | 1,366 | 107,200 |
| 2021/01/18 | 1,352 | 1,377 | 1,346 | 1,375 | 77,600 |
| 2021/01/15 | 1,390 | 1,390 | 1,359 | 1,379 | 109,000 |
| 2021/01/14 | 1,416 | 1,431 | 1,380 | 1,393 | 158,000 |
| 2021/01/13 | 1,400 | 1,429 | 1,400 | 1,414 | 92,600 |
| 2021/01/12 | 1,389 | 1,405 | 1,355 | 1,399 | 129,500 |
| 2021/01/08 | 1,390 | 1,404 | 1,369 | 1,386 | 196,500 |
| 2021/01/07 | 1,355 | 1,373 | 1,327 | 1,367 | 273,200 |
| 2021/01/06 | 1,406 | 1,412 | 1,347 | 1,349 | 321,900 |
| 2021/01/05 | 1,466 | 1,466 | 1,399 | 1,403 | 309,000 |
| 2021/01/04 | 1,538 | 1,541 | 1,466 | 1,493 | 140,800 |