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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,450 | 1,478 | 1,443 | 1,467 | 36,500 |
| 2023/12/28 | 1,440 | 1,462 | 1,438 | 1,453 | 25,600 |
| 2023/12/27 | 1,470 | 1,477 | 1,458 | 1,465 | 106,700 |
| 2023/12/26 | 1,496 | 1,511 | 1,465 | 1,470 | 51,300 |
| 2023/12/25 | 1,520 | 1,521 | 1,491 | 1,495 | 23,600 |
| 2023/12/22 | 1,516 | 1,529 | 1,514 | 1,519 | 12,600 |
| 2023/12/21 | 1,520 | 1,530 | 1,502 | 1,508 | 26,000 |
| 2023/12/20 | 1,549 | 1,550 | 1,524 | 1,524 | 21,400 |
| 2023/12/19 | 1,514 | 1,545 | 1,514 | 1,545 | 28,500 |
| 2023/12/18 | 1,526 | 1,526 | 1,506 | 1,506 | 19,800 |
| 2023/12/15 | 1,520 | 1,539 | 1,519 | 1,530 | 23,600 |
| 2023/12/14 | 1,521 | 1,523 | 1,511 | 1,523 | 40,400 |
| 2023/12/13 | 1,521 | 1,527 | 1,510 | 1,512 | 10,900 |
| 2023/12/12 | 1,523 | 1,523 | 1,511 | 1,516 | 9,200 |
| 2023/12/11 | 1,511 | 1,520 | 1,505 | 1,518 | 15,300 |
| 2023/12/08 | 1,487 | 1,507 | 1,477 | 1,500 | 34,000 |
| 2023/12/07 | 1,510 | 1,519 | 1,505 | 1,506 | 21,000 |
| 2023/12/06 | 1,506 | 1,527 | 1,506 | 1,520 | 27,700 |
| 2023/12/05 | 1,519 | 1,527 | 1,499 | 1,500 | 26,500 |
| 2023/12/04 | 1,496 | 1,524 | 1,496 | 1,519 | 17,300 |
| 2023/12/01 | 1,508 | 1,508 | 1,495 | 1,498 | 25,300 |
| 2023/11/30 | 1,518 | 1,518 | 1,500 | 1,503 | 20,200 |
| 2023/11/29 | 1,498 | 1,527 | 1,498 | 1,518 | 21,300 |
| 2023/11/28 | 1,482 | 1,507 | 1,478 | 1,501 | 40,200 |
| 2023/11/27 | 1,490 | 1,492 | 1,481 | 1,483 | 16,700 |
| 2023/11/24 | 1,475 | 1,491 | 1,475 | 1,482 | 11,200 |
| 2023/11/22 | 1,468 | 1,485 | 1,465 | 1,475 | 8,700 |
| 2023/11/21 | 1,497 | 1,497 | 1,469 | 1,469 | 24,400 |
| 2023/11/20 | 1,477 | 1,496 | 1,477 | 1,484 | 24,400 |
| 2023/11/17 | 1,443 | 1,477 | 1,439 | 1,477 | 25,100 |
| 2023/11/16 | 1,440 | 1,449 | 1,437 | 1,443 | 32,600 |
| 2023/11/15 | 1,434 | 1,434 | 1,407 | 1,432 | 40,000 |
| 2023/11/14 | 1,445 | 1,445 | 1,388 | 1,404 | 65,100 |
| 2023/11/13 | 1,465 | 1,465 | 1,429 | 1,430 | 23,200 |
| 2023/11/10 | 1,455 | 1,455 | 1,441 | 1,447 | 21,400 |
| 2023/11/09 | 1,469 | 1,469 | 1,453 | 1,467 | 16,100 |
| 2023/11/08 | 1,451 | 1,464 | 1,437 | 1,459 | 26,600 |
| 2023/11/07 | 1,438 | 1,469 | 1,438 | 1,454 | 19,300 |
| 2023/11/06 | 1,443 | 1,452 | 1,396 | 1,450 | 71,500 |
| 2023/11/02 | 1,443 | 1,443 | 1,417 | 1,440 | 36,500 |
| 2023/11/01 | 1,433 | 1,444 | 1,408 | 1,433 | 61,600 |
| 2023/10/31 | 1,365 | 1,444 | 1,361 | 1,409 | 192,800 |
| 2023/10/30 | 1,300 | 1,315 | 1,296 | 1,297 | 58,200 |
| 2023/10/27 | 1,288 | 1,309 | 1,288 | 1,307 | 24,000 |
| 2023/10/26 | 1,298 | 1,311 | 1,284 | 1,284 | 48,000 |
| 2023/10/25 | 1,317 | 1,317 | 1,293 | 1,298 | 30,200 |
| 2023/10/24 | 1,286 | 1,301 | 1,267 | 1,298 | 54,600 |
| 2023/10/23 | 1,319 | 1,319 | 1,287 | 1,290 | 30,400 |
| 2023/10/20 | 1,308 | 1,323 | 1,298 | 1,319 | 36,900 |
| 2023/10/19 | 1,319 | 1,334 | 1,313 | 1,319 | 21,300 |
| 2023/10/18 | 1,328 | 1,340 | 1,315 | 1,338 | 23,200 |
| 2023/10/17 | 1,321 | 1,341 | 1,320 | 1,327 | 26,500 |
| 2023/10/16 | 1,331 | 1,335 | 1,307 | 1,316 | 52,900 |
| 2023/10/13 | 1,369 | 1,369 | 1,340 | 1,341 | 34,400 |
| 2023/10/12 | 1,370 | 1,382 | 1,358 | 1,375 | 17,600 |
| 2023/10/11 | 1,402 | 1,405 | 1,366 | 1,366 | 42,800 |
| 2023/10/10 | 1,395 | 1,420 | 1,395 | 1,417 | 13,500 |
| 2023/10/06 | 1,386 | 1,406 | 1,382 | 1,399 | 12,700 |
| 2023/10/05 | 1,358 | 1,388 | 1,358 | 1,386 | 24,700 |
| 2023/10/04 | 1,375 | 1,383 | 1,354 | 1,356 | 43,200 |
| 2023/10/03 | 1,406 | 1,416 | 1,373 | 1,385 | 27,900 |
| 2023/10/02 | 1,448 | 1,459 | 1,415 | 1,415 | 21,000 |
| 2023/09/29 | 1,466 | 1,466 | 1,440 | 1,443 | 19,000 |
| 2023/09/28 | 1,450 | 1,472 | 1,446 | 1,459 | 28,600 |
| 2023/09/27 | 1,430 | 1,451 | 1,421 | 1,451 | 30,000 |
| 2023/09/26 | 1,449 | 1,449 | 1,429 | 1,436 | 32,100 |
| 2023/09/25 | 1,432 | 1,458 | 1,415 | 1,456 | 18,200 |
| 2023/09/22 | 1,401 | 1,442 | 1,391 | 1,432 | 30,100 |
| 2023/09/21 | 1,434 | 1,434 | 1,414 | 1,419 | 19,000 |
| 2023/09/20 | 1,448 | 1,449 | 1,433 | 1,435 | 24,000 |
| 2023/09/19 | 1,446 | 1,446 | 1,423 | 1,445 | 20,300 |
| 2023/09/15 | 1,444 | 1,454 | 1,436 | 1,446 | 23,600 |
| 2023/09/14 | 1,429 | 1,444 | 1,429 | 1,437 | 18,200 |
| 2023/09/13 | 1,425 | 1,439 | 1,425 | 1,437 | 16,100 |
| 2023/09/12 | 1,417 | 1,444 | 1,417 | 1,437 | 16,100 |
| 2023/09/11 | 1,430 | 1,438 | 1,414 | 1,418 | 20,900 |
| 2023/09/08 | 1,446 | 1,466 | 1,428 | 1,430 | 46,900 |
| 2023/09/07 | 1,442 | 1,445 | 1,430 | 1,443 | 26,600 |
| 2023/09/06 | 1,414 | 1,442 | 1,414 | 1,433 | 36,800 |
| 2023/09/05 | 1,396 | 1,417 | 1,392 | 1,414 | 33,900 |
| 2023/09/04 | 1,410 | 1,411 | 1,393 | 1,399 | 28,200 |
| 2023/09/01 | 1,395 | 1,407 | 1,392 | 1,404 | 36,900 |
| 2023/08/31 | 1,380 | 1,397 | 1,380 | 1,393 | 34,900 |
| 2023/08/30 | 1,374 | 1,382 | 1,366 | 1,374 | 39,700 |
| 2023/08/29 | 1,358 | 1,370 | 1,353 | 1,370 | 15,900 |
| 2023/08/28 | 1,353 | 1,372 | 1,353 | 1,358 | 22,200 |
| 2023/08/25 | 1,351 | 1,361 | 1,340 | 1,358 | 33,000 |
| 2023/08/24 | 1,370 | 1,375 | 1,361 | 1,366 | 33,200 |
| 2023/08/23 | 1,367 | 1,372 | 1,361 | 1,366 | 14,800 |
| 2023/08/22 | 1,350 | 1,371 | 1,348 | 1,367 | 35,700 |
| 2023/08/21 | 1,319 | 1,349 | 1,319 | 1,342 | 33,300 |
| 2023/08/18 | 1,327 | 1,329 | 1,310 | 1,323 | 84,500 |
| 2023/08/17 | 1,331 | 1,355 | 1,326 | 1,347 | 38,600 |
| 2023/08/16 | 1,340 | 1,348 | 1,333 | 1,334 | 41,200 |
| 2023/08/15 | 1,345 | 1,369 | 1,337 | 1,367 | 63,000 |
| 2023/08/14 | 1,338 | 1,343 | 1,327 | 1,331 | 35,700 |
| 2023/08/10 | 1,325 | 1,341 | 1,312 | 1,339 | 47,400 |
| 2023/08/09 | 1,340 | 1,346 | 1,331 | 1,331 | 42,200 |
| 2023/08/08 | 1,365 | 1,365 | 1,337 | 1,340 | 42,400 |
| 2023/08/07 | 1,357 | 1,362 | 1,341 | 1,357 | 43,600 |
| 2023/08/04 | 1,367 | 1,367 | 1,340 | 1,350 | 111,000 |
| 2023/08/03 | 1,344 | 1,367 | 1,331 | 1,360 | 106,400 |
| 2023/08/02 | 1,340 | 1,377 | 1,340 | 1,359 | 158,000 |
| 2023/08/01 | 1,370 | 1,385 | 1,326 | 1,342 | 678,100 |
| 2023/07/31 | 1,594 | 1,608 | 1,548 | 1,576 | 135,300 |
| 2023/07/28 | 1,545 | 1,557 | 1,527 | 1,555 | 58,500 |
| 2023/07/27 | 1,580 | 1,580 | 1,540 | 1,568 | 41,000 |
| 2023/07/26 | 1,560 | 1,592 | 1,560 | 1,583 | 23,100 |
| 2023/07/25 | 1,580 | 1,580 | 1,544 | 1,552 | 56,900 |
| 2023/07/24 | 1,586 | 1,619 | 1,565 | 1,576 | 30,900 |
| 2023/07/21 | 1,603 | 1,611 | 1,583 | 1,584 | 16,600 |
| 2023/07/20 | 1,622 | 1,633 | 1,602 | 1,610 | 25,700 |
| 2023/07/19 | 1,586 | 1,617 | 1,586 | 1,617 | 24,100 |
| 2023/07/18 | 1,583 | 1,587 | 1,564 | 1,572 | 15,200 |
| 2023/07/14 | 1,585 | 1,593 | 1,533 | 1,563 | 30,200 |
| 2023/07/13 | 1,521 | 1,577 | 1,521 | 1,577 | 41,100 |
| 2023/07/12 | 1,558 | 1,562 | 1,512 | 1,521 | 49,100 |
| 2023/07/11 | 1,581 | 1,581 | 1,552 | 1,558 | 34,000 |
| 2023/07/10 | 1,567 | 1,581 | 1,546 | 1,561 | 45,500 |
| 2023/07/07 | 1,588 | 1,600 | 1,560 | 1,566 | 55,800 |
| 2023/07/06 | 1,573 | 1,624 | 1,562 | 1,616 | 49,400 |
| 2023/07/05 | 1,625 | 1,633 | 1,586 | 1,600 | 66,500 |
| 2023/07/04 | 1,661 | 1,663 | 1,620 | 1,639 | 42,300 |
| 2023/07/03 | 1,680 | 1,689 | 1,670 | 1,670 | 23,100 |
| 2023/06/30 | 1,697 | 1,697 | 1,662 | 1,675 | 47,300 |
| 2023/06/29 | 1,698 | 1,715 | 1,681 | 1,710 | 34,800 |
| 2023/06/28 | 1,699 | 1,700 | 1,651 | 1,682 | 30,700 |
| 2023/06/27 | 1,671 | 1,691 | 1,650 | 1,683 | 26,000 |
| 2023/06/26 | 1,659 | 1,685 | 1,635 | 1,671 | 29,100 |
| 2023/06/23 | 1,635 | 1,665 | 1,621 | 1,654 | 40,500 |
| 2023/06/22 | 1,664 | 1,675 | 1,625 | 1,633 | 32,800 |
| 2023/06/21 | 1,665 | 1,685 | 1,664 | 1,664 | 20,700 |
| 2023/06/20 | 1,691 | 1,691 | 1,651 | 1,665 | 26,200 |
| 2023/06/19 | 1,651 | 1,697 | 1,644 | 1,693 | 47,300 |
| 2023/06/16 | 1,593 | 1,643 | 1,593 | 1,641 | 39,600 |
| 2023/06/15 | 1,616 | 1,616 | 1,581 | 1,586 | 50,700 |
| 2023/06/14 | 1,657 | 1,657 | 1,601 | 1,607 | 50,000 |
| 2023/06/13 | 1,655 | 1,664 | 1,644 | 1,654 | 32,100 |
| 2023/06/12 | 1,650 | 1,660 | 1,639 | 1,648 | 32,500 |
| 2023/06/09 | 1,637 | 1,648 | 1,610 | 1,630 | 65,700 |
| 2023/06/08 | 1,614 | 1,630 | 1,601 | 1,608 | 44,600 |
| 2023/06/07 | 1,666 | 1,672 | 1,612 | 1,617 | 105,800 |
| 2023/06/06 | 1,586 | 1,660 | 1,586 | 1,648 | 150,700 |
| 2023/06/05 | 1,545 | 1,606 | 1,541 | 1,593 | 128,200 |
| 2023/06/02 | 1,559 | 1,559 | 1,513 | 1,526 | 69,300 |
| 2023/06/01 | 1,574 | 1,588 | 1,547 | 1,549 | 42,900 |
| 2023/05/31 | 1,541 | 1,579 | 1,527 | 1,564 | 78,400 |
| 2023/05/30 | 1,518 | 1,554 | 1,506 | 1,554 | 52,800 |
| 2023/05/29 | 1,530 | 1,534 | 1,507 | 1,513 | 37,600 |
| 2023/05/26 | 1,534 | 1,541 | 1,514 | 1,518 | 47,100 |
| 2023/05/25 | 1,520 | 1,539 | 1,514 | 1,530 | 50,000 |
| 2023/05/24 | 1,530 | 1,548 | 1,521 | 1,528 | 32,700 |
| 2023/05/23 | 1,574 | 1,599 | 1,532 | 1,546 | 79,500 |
| 2023/05/22 | 1,562 | 1,581 | 1,551 | 1,558 | 50,500 |
| 2023/05/19 | 1,511 | 1,576 | 1,507 | 1,562 | 91,500 |
| 2023/05/18 | 1,538 | 1,555 | 1,517 | 1,527 | 74,900 |
| 2023/05/17 | 1,583 | 1,584 | 1,536 | 1,541 | 80,400 |
| 2023/05/16 | 1,558 | 1,585 | 1,540 | 1,585 | 91,100 |
| 2023/05/15 | 1,525 | 1,559 | 1,505 | 1,558 | 85,500 |
| 2023/05/12 | 1,527 | 1,535 | 1,514 | 1,520 | 39,900 |
| 2023/05/11 | 1,508 | 1,543 | 1,508 | 1,525 | 124,300 |
| 2023/05/10 | 1,514 | 1,523 | 1,496 | 1,506 | 67,700 |
| 2023/05/09 | 1,525 | 1,534 | 1,507 | 1,519 | 80,500 |
| 2023/05/08 | 1,490 | 1,529 | 1,480 | 1,525 | 178,100 |
| 2023/05/02 | 1,452 | 1,515 | 1,424 | 1,489 | 553,100 |
| 2023/05/01 | 1,390 | 1,460 | 1,389 | 1,445 | 913,800 |
| 2023/04/28 | 1,198 | 1,204 | 1,186 | 1,198 | 31,500 |
| 2023/04/27 | 1,164 | 1,194 | 1,164 | 1,187 | 31,000 |
| 2023/04/26 | 1,174 | 1,180 | 1,162 | 1,168 | 26,200 |
| 2023/04/25 | 1,184 | 1,187 | 1,178 | 1,180 | 32,400 |
| 2023/04/24 | 1,180 | 1,187 | 1,174 | 1,184 | 13,600 |
| 2023/04/21 | 1,172 | 1,183 | 1,165 | 1,175 | 29,900 |
| 2023/04/20 | 1,161 | 1,188 | 1,161 | 1,182 | 32,600 |
| 2023/04/19 | 1,198 | 1,198 | 1,164 | 1,170 | 43,300 |
| 2023/04/18 | 1,192 | 1,204 | 1,188 | 1,200 | 30,000 |
| 2023/04/17 | 1,189 | 1,193 | 1,179 | 1,192 | 34,900 |
| 2023/04/14 | 1,178 | 1,188 | 1,177 | 1,186 | 20,600 |
| 2023/04/13 | 1,171 | 1,180 | 1,162 | 1,178 | 18,400 |
| 2023/04/12 | 1,162 | 1,172 | 1,161 | 1,171 | 41,700 |
| 2023/04/11 | 1,178 | 1,182 | 1,171 | 1,176 | 23,600 |
| 2023/04/10 | 1,177 | 1,184 | 1,169 | 1,175 | 19,100 |
| 2023/04/07 | 1,175 | 1,180 | 1,172 | 1,177 | 18,300 |
| 2023/04/06 | 1,173 | 1,179 | 1,167 | 1,178 | 17,700 |
| 2023/04/05 | 1,200 | 1,200 | 1,180 | 1,186 | 34,100 |
| 2023/04/04 | 1,216 | 1,222 | 1,205 | 1,213 | 28,900 |
| 2023/04/03 | 1,210 | 1,222 | 1,203 | 1,218 | 23,100 |
| 2023/03/31 | 1,200 | 1,206 | 1,188 | 1,201 | 36,600 |
| 2023/03/30 | 1,190 | 1,197 | 1,177 | 1,197 | 22,200 |
| 2023/03/29 | 1,180 | 1,194 | 1,176 | 1,193 | 51,000 |
| 2023/03/28 | 1,192 | 1,192 | 1,176 | 1,176 | 17,700 |
| 2023/03/27 | 1,194 | 1,200 | 1,185 | 1,192 | 48,800 |
| 2023/03/24 | 1,185 | 1,195 | 1,182 | 1,194 | 62,800 |
| 2023/03/23 | 1,192 | 1,197 | 1,180 | 1,194 | 30,400 |
| 2023/03/22 | 1,192 | 1,200 | 1,181 | 1,192 | 129,500 |
| 2023/03/20 | 1,200 | 1,202 | 1,176 | 1,176 | 38,300 |
| 2023/03/17 | 1,197 | 1,215 | 1,197 | 1,200 | 60,300 |
| 2023/03/16 | 1,176 | 1,206 | 1,174 | 1,203 | 41,200 |
| 2023/03/15 | 1,190 | 1,207 | 1,190 | 1,203 | 22,100 |
| 2023/03/14 | 1,198 | 1,200 | 1,173 | 1,186 | 52,100 |
| 2023/03/13 | 1,216 | 1,219 | 1,205 | 1,217 | 44,600 |
| 2023/03/10 | 1,232 | 1,240 | 1,220 | 1,227 | 58,800 |
| 2023/03/09 | 1,255 | 1,262 | 1,238 | 1,246 | 34,700 |
| 2023/03/08 | 1,249 | 1,260 | 1,241 | 1,255 | 58,400 |
| 2023/03/07 | 1,261 | 1,261 | 1,238 | 1,242 | 32,000 |
| 2023/03/06 | 1,279 | 1,279 | 1,240 | 1,251 | 112,500 |
| 2023/03/03 | 1,255 | 1,289 | 1,254 | 1,274 | 111,200 |
| 2023/03/02 | 1,221 | 1,274 | 1,214 | 1,240 | 175,100 |
| 2023/03/01 | 1,219 | 1,222 | 1,185 | 1,220 | 472,700 |
| 2023/02/28 | 1,300 | 1,330 | 1,300 | 1,312 | 206,500 |
| 2023/02/27 | 1,275 | 1,288 | 1,251 | 1,286 | 86,200 |
| 2023/02/24 | 1,242 | 1,283 | 1,240 | 1,280 | 73,300 |
| 2023/02/22 | 1,236 | 1,249 | 1,218 | 1,237 | 45,800 |
| 2023/02/21 | 1,208 | 1,234 | 1,202 | 1,232 | 46,600 |
| 2023/02/20 | 1,180 | 1,203 | 1,173 | 1,202 | 25,600 |
| 2023/02/17 | 1,179 | 1,179 | 1,163 | 1,168 | 69,800 |
| 2023/02/16 | 1,198 | 1,205 | 1,183 | 1,196 | 29,800 |
| 2023/02/15 | 1,160 | 1,189 | 1,158 | 1,185 | 37,300 |
| 2023/02/14 | 1,162 | 1,176 | 1,150 | 1,154 | 34,100 |
| 2023/02/13 | 1,186 | 1,186 | 1,155 | 1,160 | 36,600 |
| 2023/02/10 | 1,195 | 1,195 | 1,183 | 1,183 | 11,000 |
| 2023/02/09 | 1,216 | 1,216 | 1,196 | 1,197 | 13,400 |
| 2023/02/08 | 1,201 | 1,215 | 1,200 | 1,213 | 11,400 |
| 2023/02/07 | 1,196 | 1,199 | 1,190 | 1,197 | 12,800 |
| 2023/02/06 | 1,201 | 1,208 | 1,183 | 1,188 | 28,000 |
| 2023/02/03 | 1,207 | 1,211 | 1,201 | 1,210 | 11,600 |
| 2023/02/02 | 1,210 | 1,212 | 1,200 | 1,203 | 13,300 |
| 2023/02/01 | 1,190 | 1,207 | 1,190 | 1,207 | 18,000 |
| 2023/01/31 | 1,204 | 1,211 | 1,187 | 1,191 | 11,500 |
| 2023/01/30 | 1,210 | 1,215 | 1,205 | 1,209 | 28,000 |
| 2023/01/27 | 1,204 | 1,215 | 1,200 | 1,206 | 14,000 |
| 2023/01/26 | 1,217 | 1,217 | 1,196 | 1,205 | 15,900 |
| 2023/01/25 | 1,215 | 1,215 | 1,204 | 1,207 | 11,600 |
| 2023/01/24 | 1,213 | 1,220 | 1,204 | 1,215 | 20,100 |
| 2023/01/23 | 1,212 | 1,217 | 1,196 | 1,206 | 18,600 |
| 2023/01/20 | 1,178 | 1,200 | 1,177 | 1,196 | 21,900 |
| 2023/01/19 | 1,168 | 1,179 | 1,160 | 1,175 | 21,800 |
| 2023/01/18 | 1,162 | 1,175 | 1,157 | 1,173 | 27,800 |
| 2023/01/17 | 1,155 | 1,166 | 1,152 | 1,158 | 13,700 |
| 2023/01/16 | 1,150 | 1,160 | 1,150 | 1,152 | 27,500 |
| 2023/01/13 | 1,151 | 1,160 | 1,148 | 1,151 | 15,500 |
| 2023/01/12 | 1,182 | 1,182 | 1,150 | 1,152 | 13,100 |
| 2023/01/11 | 1,162 | 1,180 | 1,161 | 1,172 | 12,900 |
| 2023/01/10 | 1,150 | 1,196 | 1,150 | 1,168 | 31,800 |
| 2023/01/06 | 1,129 | 1,142 | 1,129 | 1,140 | 17,300 |
| 2023/01/05 | 1,109 | 1,137 | 1,109 | 1,136 | 26,300 |
| 2023/01/04 | 1,112 | 1,124 | 1,111 | 1,113 | 24,200 |