4335 (株)アイ・ピー・エス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 92,000 | 93,000 | 89,700 | 91,500 | 21 | 915 |
| 2003-12-29 | 95,000 | 95,000 | 90,000 | 93,000 | 65 | 930 |
| 2003-12-26 | 88,600 | 95,000 | 88,600 | 94,000 | 84 | 940 |
| 2003-12-25 | 75,000 | 85,500 | 75,000 | 85,500 | 51 | 855 |
| 2003-12-24 | 74,000 | 76,000 | 72,000 | 75,500 | 81 | 755 |
| 2003-12-22 | 81,000 | 81,000 | 75,000 | 78,900 | 72 | 789 |
| 2003-12-19 | 89,000 | 89,100 | 81,100 | 81,100 | 34 | 811 |
| 2003-12-18 | 91,000 | 91,000 | 89,000 | 90,000 | 12 | 900 |
| 2003-12-17 | 94,800 | 94,800 | 89,000 | 91,500 | 20 | 915 |
| 2003-12-16 | 94,000 | 94,000 | 91,000 | 91,800 | 20 | 918 |
| 2003-12-15 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 930 |
| 2003-12-12 | 89,000 | 93,000 | 89,000 | 90,000 | 46 | 900 |
| 2003-12-11 | 95,000 | 95,000 | 89,000 | 90,000 | 53 | 900 |
| 2003-12-10 | 96,000 | 96,000 | 93,000 | 95,000 | 32 | 950 |
| 2003-12-09 | 100,000 | 100,000 | 93,500 | 99,000 | 33 | 990 |
| 2003-12-08 | 102,000 | 102,000 | 97,000 | 99,000 | 18 | 990 |
| 2003-12-05 | 103,000 | 107,000 | 100,000 | 102,000 | 24 | 1,020 |
| 2003-12-04 | 107,000 | 108,000 | 102,000 | 107,000 | 29 | 1,070 |
| 2003-12-03 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 1,050 |
| 2003-12-02 | 110,000 | 115,000 | 101,000 | 101,000 | 74 | 1,010 |
| 2003-12-01 | 102,000 | 108,000 | 97,000 | 108,000 | 29 | 1,080 |
| 2003-11-28 | 106,000 | 106,000 | 104,000 | 105,000 | 14 | 1,050 |
| 2003-11-27 | 106,000 | 110,000 | 106,000 | 106,000 | 31 | 1,060 |
| 2003-11-26 | 111,000 | 112,000 | 108,000 | 109,000 | 45 | 1,090 |
| 2003-11-25 | 123,000 | 123,000 | 111,000 | 113,000 | 91 | 1,130 |
| 2003-11-21 | 97,000 | 107,000 | 97,000 | 107,000 | 47 | 1,070 |
| 2003-11-20 | 95,000 | 97,000 | 93,500 | 97,000 | 31 | 970 |
| 2003-11-19 | 93,000 | 94,000 | 90,000 | 91,000 | 98 | 910 |
| 2003-11-18 | 91,000 | 95,000 | 91,000 | 94,000 | 87 | 940 |
| 2003-11-17 | 110,000 | 110,000 | 100,000 | 102,000 | 108 | 1,020 |
| 2003-11-14 | 116,000 | 117,000 | 113,000 | 115,000 | 23 | 1,150 |
| 2003-11-13 | 120,000 | 129,000 | 119,000 | 120,000 | 60 | 1,200 |
| 2003-11-12 | 112,000 | 125,000 | 112,000 | 117,000 | 30 | 1,170 |
| 2003-11-11 | 120,000 | 122,000 | 112,000 | 112,000 | 87 | 1,120 |
| 2003-11-10 | 131,000 | 132,000 | 120,000 | 121,000 | 79 | 1,210 |
| 2003-11-07 | 128,000 | 131,000 | 127,000 | 129,000 | 19 | 1,290 |
| 2003-11-06 | 129,000 | 132,000 | 128,000 | 128,000 | 32 | 1,280 |
| 2003-11-05 | 135,000 | 137,000 | 127,000 | 128,000 | 71 | 1,280 |
| 2003-11-04 | 151,000 | 151,000 | 133,000 | 133,000 | 165 | 1,330 |
| 2003-10-31 | 132,000 | 147,000 | 132,000 | 147,000 | 303 | 1,470 |
| 2003-10-30 | 130,000 | 131,000 | 124,000 | 131,000 | 112 | 1,310 |
| 2003-10-29 | 130,000 | 134,000 | 127,000 | 129,000 | 74 | 1,290 |
| 2003-10-28 | 137,000 | 142,000 | 127,000 | 127,000 | 118 | 1,270 |
| 2003-10-27 | 130,000 | 136,000 | 130,000 | 136,000 | 56 | 1,360 |
| 2003-10-24 | 116,000 | 134,000 | 116,000 | 128,000 | 129 | 1,280 |
| 2003-10-23 | 135,000 | 135,000 | 120,000 | 120,000 | 287 | 1,200 |
| 2003-10-22 | 138,000 | 142,000 | 126,000 | 140,000 | 317 | 1,400 |
| 2003-10-21 | 164,000 | 164,000 | 146,000 | 146,000 | 148 | 1,460 |
| 2003-10-20 | 172,000 | 172,000 | 162,000 | 166,000 | 180 | 1,660 |
| 2003-10-17 | 180,000 | 182,000 | 170,000 | 176,000 | 461 | 1,760 |
| 2003-10-16 | 181,000 | 182,000 | 175,000 | 178,000 | 580 | 1,780 |
| 2003-10-15 | 171,000 | 180,000 | 165,000 | 175,000 | 867 | 1,750 |
| 2003-10-14 | 155,000 | 165,000 | 155,000 | 165,000 | 819 | 1,650 |
| 2003-10-10 | 144,000 | 152,000 | 141,000 | 145,000 | 349 | 1,450 |
| 2003-10-09 | 151,000 | 152,000 | 131,000 | 145,000 | 401 | 1,450 |
| 2003-10-08 | 126,000 | 147,000 | 126,000 | 145,000 | 877 | 1,450 |
| 2003-10-07 | 132,000 | 132,000 | 125,000 | 127,000 | 93 | 1,270 |
| 2003-10-06 | 128,000 | 133,000 | 127,000 | 130,000 | 87 | 1,300 |
| 2003-10-03 | 129,000 | 133,000 | 126,000 | 131,000 | 81 | 1,310 |
| 2003-10-02 | 133,000 | 135,000 | 127,000 | 129,000 | 85 | 1,290 |
| 2003-10-01 | 134,000 | 140,000 | 129,000 | 131,000 | 115 | 1,310 |
| 2003-09-30 | 150,000 | 159,000 | 126,000 | 137,000 | 464 | 1,370 |
| 2003-09-29 | 133,000 | 144,000 | 133,000 | 144,000 | 682 | 1,440 |
| 2003-09-26 | 103,000 | 124,000 | 100,000 | 124,000 | 211 | 1,240 |
| 2003-09-25 | 112,000 | 112,000 | 104,000 | 104,000 | 97 | 1,040 |
| 2003-09-24 | 115,000 | 115,000 | 112,000 | 113,000 | 38 | 1,130 |
| 2003-09-22 | 125,000 | 126,000 | 114,000 | 117,000 | 126 | 1,170 |
| 2003-09-19 | 120,000 | 126,000 | 113,000 | 121,000 | 375 | 1,210 |
| 2003-09-18 | 127,000 | 127,000 | 118,000 | 124,000 | 146 | 1,240 |
| 2003-09-17 | 132,000 | 132,000 | 127,000 | 128,000 | 93 | 1,280 |
| 2003-09-16 | 135,000 | 135,000 | 132,000 | 132,000 | 74 | 1,320 |
| 2003-09-12 | 136,000 | 137,000 | 134,000 | 136,000 | 44 | 1,360 |
| 2003-09-11 | 138,000 | 143,000 | 134,000 | 136,000 | 141 | 1,360 |
| 2003-09-10 | 135,000 | 143,000 | 135,000 | 139,000 | 165 | 1,390 |
| 2003-09-09 | 135,000 | 137,000 | 134,000 | 137,000 | 71 | 1,370 |
| 2003-09-08 | 138,000 | 138,000 | 134,000 | 135,000 | 23 | 1,350 |
| 2003-09-05 | 132,000 | 142,000 | 130,000 | 136,000 | 127 | 1,360 |
| 2003-09-04 | 134,000 | 134,000 | 130,000 | 132,000 | 192 | 1,320 |
| 2003-09-03 | 140,000 | 142,000 | 136,000 | 136,000 | 81 | 1,360 |
| 2003-09-02 | 138,000 | 142,000 | 134,000 | 140,000 | 270 | 1,400 |
| 2003-09-01 | 140,000 | 142,000 | 137,000 | 140,000 | 157 | 1,400 |
| 2003-08-29 | 149,000 | 149,000 | 135,000 | 142,000 | 203 | 1,420 |
| 2003-08-28 | 166,000 | 166,000 | 143,000 | 145,000 | 988 | 1,450 |
| 2003-08-27 | 134,000 | 152,000 | 131,000 | 152,000 | 560 | 1,520 |
| 2003-08-26 | 140,000 | 140,000 | 131,000 | 132,000 | 353 | 1,320 |
| 2003-08-25 | 141,000 | 147,000 | 134,000 | 139,000 | 423 | 1,390 |
| 2003-08-22 | 150,000 | 157,000 | 140,000 | 143,000 | 891 | 1,430 |
| 2003-08-21 | 161,000 | 165,000 | 151,000 | 151,000 | 914 | 1,510 |
| 2003-08-20 | 226,000 | 226,000 | 166,000 | 171,000 | 2,669 | 1,710 |
| 2003-08-19 | 186,000 | 186,000 | 186,000 | 186,000 | 181 | 1,860 |
| 2003-08-18 | 130,000 | 146,000 | 130,000 | 146,000 | 910 | 1,460 |
| 2003-08-15 | 106,000 | 106,000 | 106,000 | 106,000 | 207 | 1,060 |
| 2003-08-14 | 86,000 | 86,000 | 86,000 | 86,000 | 75 | 860 |
| 2003-08-13 | 68,000 | 76,000 | 68,000 | 76,000 | 262 | 760 |
| 2003-08-12 | 59,000 | 66,000 | 59,000 | 66,000 | 136 | 660 |
| 2003-08-11 | 50,000 | 56,000 | 50,000 | 56,000 | 38 | 560 |
| 2003-08-08 | 50,000 | 50,000 | 50,000 | 50,000 | 12 | 500 |
| 2003-08-07 | 52,500 | 52,500 | 50,500 | 50,500 | 20 | 505 |
| 2003-08-06 | 53,000 | 53,000 | 52,000 | 52,000 | 10 | 520 |
| 2003-08-05 | 52,500 | 53,000 | 52,500 | 53,000 | 5 | 530 |
| 2003-08-04 | 53,500 | 53,500 | 50,000 | 51,000 | 24 | 510 |
| 2003-08-01 | 53,500 | 53,500 | 53,500 | 53,500 | 10 | 535 |
| 2003-07-31 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2003-07-30 | 51,600 | 52,800 | 51,600 | 52,800 | 11 | 528 |
| 2003-07-29 | 52,000 | 52,000 | 51,700 | 51,700 | 7 | 517 |
| 2003-07-28 | 56,100 | 56,100 | 54,000 | 54,500 | 18 | 545 |
| 2003-07-25 | 54,100 | 58,500 | 54,100 | 55,000 | 13 | 550 |
| 2003-07-24 | 59,000 | 59,000 | 53,000 | 53,000 | 18 | 530 |
| 2003-07-23 | 60,300 | 61,200 | 59,000 | 60,000 | 25 | 600 |
| 2003-07-22 | 50,500 | 60,300 | 50,500 | 60,300 | 69 | 603 |
| 2003-07-18 | 50,000 | 50,300 | 50,000 | 50,300 | 11 | 503 |
| 2003-07-17 | 55,500 | 55,500 | 55,000 | 55,000 | 16 | 550 |
| 2003-07-16 | 58,000 | 58,000 | 57,000 | 57,000 | 3 | 570 |
| 2003-07-15 | 60,000 | 60,000 | 58,000 | 59,000 | 20 | 590 |
| 2003-07-14 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 600 |
| 2003-07-11 | 61,000 | 61,000 | 59,500 | 59,500 | 20 | 595 |
| 2003-07-10 | 62,000 | 62,000 | 61,000 | 61,000 | 30 | 610 |
| 2003-07-09 | 61,000 | 63,000 | 61,000 | 62,400 | 16 | 624 |
| 2003-07-08 | 61,000 | 63,000 | 61,000 | 62,000 | 30 | 620 |
| 2003-07-07 | 60,600 | 61,000 | 60,000 | 61,000 | 31 | 610 |
| 2003-07-04 | 60,000 | 61,000 | 60,000 | 61,000 | 23 | 610 |
| 2003-07-03 | 61,000 | 61,600 | 60,700 | 60,700 | 11 | 607 |
| 2003-07-02 | 60,500 | 61,600 | 60,500 | 60,700 | 19 | 607 |
| 2003-07-01 | 65,000 | 65,000 | 61,600 | 61,600 | 7 | 616 |
| 2003-06-30 | 65,000 | 65,000 | 64,500 | 64,500 | 11 | 645 |
| 2003-06-27 | 65,000 | 66,000 | 65,000 | 65,000 | 17 | 650 |
| 2003-06-26 | 63,500 | 64,800 | 62,400 | 64,800 | 14 | 648 |
| 2003-06-25 | 67,700 | 67,700 | 65,000 | 65,000 | 20 | 650 |
| 2003-06-24 | 74,100 | 74,100 | 65,000 | 68,000 | 83 | 680 |
| 2003-06-23 | 72,100 | 79,100 | 71,000 | 74,100 | 178 | 741 |
| 2003-06-20 | 59,200 | 69,100 | 59,200 | 69,100 | 109 | 691 |
| 2003-06-19 | 63,000 | 63,000 | 58,100 | 59,100 | 72 | 591 |
| 2003-06-18 | 67,000 | 67,000 | 62,500 | 62,500 | 52 | 625 |
| 2003-06-17 | 70,000 | 71,100 | 68,000 | 68,000 | 36 | 680 |
| 2003-06-16 | 73,000 | 73,000 | 68,000 | 69,500 | 36 | 695 |
| 2003-06-13 | 70,000 | 71,100 | 69,900 | 71,100 | 39 | 711 |
| 2003-06-12 | 72,000 | 74,700 | 68,100 | 68,100 | 62 | 681 |
| 2003-06-11 | 75,000 | 75,000 | 72,100 | 72,800 | 25 | 728 |
| 2003-06-10 | 74,000 | 74,500 | 72,100 | 73,000 | 23 | 730 |
| 2003-06-09 | 74,000 | 75,000 | 73,000 | 73,000 | 35 | 730 |
| 2003-06-06 | 77,000 | 77,000 | 73,000 | 74,000 | 41 | 740 |
| 2003-06-05 | 78,000 | 80,000 | 75,000 | 76,000 | 49 | 760 |
| 2003-06-04 | 91,500 | 91,500 | 78,000 | 79,900 | 217 | 799 |
| 2003-06-03 | 78,500 | 83,500 | 78,000 | 83,500 | 61 | 835 |
| 2003-06-02 | 76,100 | 82,000 | 72,100 | 73,500 | 179 | 735 |
| 2003-05-30 | 104,000 | 104,000 | 82,000 | 82,000 | 567 | 820 |
| 2003-05-29 | 102,000 | 102,000 | 102,000 | 102,000 | 70 | 1,020 |
| 2003-05-28 | 92,000 | 92,000 | 92,000 | 92,000 | 59 | 920 |
| 2003-05-27 | 82,000 | 82,000 | 82,000 | 82,000 | 97 | 820 |
| 2003-05-26 | 72,000 | 72,000 | 72,000 | 72,000 | 140 | 720 |
| 2003-05-23 | 62,000 | 62,000 | 61,000 | 62,000 | 130 | 620 |
| 2003-05-22 | 49,100 | 52,000 | 49,000 | 52,000 | 113 | 520 |
| 2003-05-21 | 45,000 | 47,000 | 45,000 | 47,000 | 16 | 470 |
| 2003-05-20 | 43,000 | 45,500 | 43,000 | 45,300 | 33 | 453 |
| 2003-05-19 | 42,000 | 42,000 | 42,000 | 42,000 | 8 | 420 |
| 2003-05-16 | 42,000 | 43,000 | 42,000 | 43,000 | 25 | 430 |
| 2003-05-15 | 43,000 | 43,000 | 43,000 | 43,000 | 8 | 430 |
| 2003-05-14 | 43,500 | 44,000 | 43,000 | 43,000 | 13 | 430 |
| 2003-05-13 | 42,500 | 43,000 | 42,500 | 43,000 | 5 | 430 |
| 2003-05-12 | 43,000 | 43,000 | 42,000 | 42,000 | 7 | 420 |
| 2003-05-09 | 40,000 | 41,500 | 40,000 | 41,500 | 23 | 415 |
| 2003-05-08 | 40,000 | 41,000 | 40,000 | 41,000 | 22 | 410 |
| 2003-05-07 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2003-05-06 | 42,000 | 42,000 | 41,000 | 41,000 | 7 | 410 |
| 2003-05-02 | 42,000 | 42,000 | 42,000 | 42,000 | 5 | 420 |
| 2003-05-01 | 40,500 | 42,000 | 40,500 | 42,000 | 8 | 420 |
| 2003-04-28 | 40,500 | 42,500 | 40,500 | 40,500 | 13 | 405 |
| 2003-04-25 | 41,700 | 41,700 | 41,000 | 41,000 | 5 | 410 |
| 2003-04-23 | 43,000 | 43,000 | 42,500 | 42,500 | 5 | 425 |
| 2003-04-22 | 44,000 | 44,500 | 44,000 | 44,000 | 28 | 440 |
| 2003-04-21 | 44,100 | 45,000 | 43,100 | 45,000 | 7 | 450 |
| 2003-04-18 | 46,800 | 46,800 | 45,300 | 45,300 | 3 | 453 |
| 2003-04-17 | 46,000 | 47,000 | 46,000 | 47,000 | 2 | 470 |
| 2003-04-16 | 45,800 | 46,000 | 45,800 | 46,000 | 15 | 460 |
| 2003-04-15 | 39,000 | 43,500 | 39,000 | 43,500 | 23 | 435 |
| 2003-04-14 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 385 |
| 2003-04-11 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2003-04-10 | 42,000 | 42,000 | 40,000 | 41,000 | 46 | 410 |
| 2003-04-09 | 41,700 | 45,000 | 41,700 | 45,000 | 8 | 450 |
| 2003-04-03 | 46,800 | 46,800 | 44,500 | 46,000 | 24 | 460 |
| 2003-03-28 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 470 |
| 2003-03-27 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 470 |
| 2003-03-26 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 468 |
| 2003-03-25 | 46,000 | 46,000 | 46,000 | 46,000 | 6 | 460 |
| 2003-03-24 | 42,500 | 46,000 | 42,500 | 46,000 | 35 | 460 |
| 2003-03-20 | 42,500 | 42,500 | 42,500 | 42,500 | 9 | 425 |
| 2003-03-19 | 42,500 | 42,500 | 42,500 | 42,500 | 6 | 425 |
| 2003-03-18 | 41,500 | 42,500 | 41,500 | 42,500 | 3 | 425 |
| 2003-03-17 | 41,000 | 41,000 | 40,000 | 40,000 | 8 | 400 |
| 2003-03-14 | 47,000 | 47,000 | 41,000 | 41,000 | 9 | 410 |
| 2003-03-13 | 42,600 | 45,000 | 42,600 | 45,000 | 12 | 450 |
| 2003-03-12 | 42,600 | 42,600 | 42,600 | 42,600 | 20 | 426 |
| 2003-03-10 | 39,500 | 39,500 | 38,000 | 38,000 | 13 | 380 |
| 2003-03-07 | 43,000 | 43,000 | 42,000 | 42,000 | 4 | 420 |
| 2003-03-06 | 45,100 | 45,100 | 43,000 | 43,000 | 17 | 430 |
| 2003-03-05 | 45,000 | 45,000 | 45,000 | 45,000 | 7 | 450 |
| 2003-03-04 | 47,500 | 48,000 | 47,200 | 48,000 | 11 | 480 |
| 2003-03-03 | 48,000 | 48,000 | 48,000 | 48,000 | 5 | 480 |
| 2003-02-27 | 51,000 | 51,000 | 48,500 | 51,000 | 18 | 510 |
| 2003-02-26 | 51,000 | 52,000 | 51,000 | 52,000 | 11 | 520 |
| 2003-02-25 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 501 |
| 2003-02-21 | 51,900 | 52,000 | 51,900 | 52,000 | 15 | 520 |
| 2003-02-20 | 50,800 | 50,800 | 50,200 | 50,200 | 8 | 502 |
| 2003-02-19 | 50,100 | 50,200 | 50,000 | 50,200 | 19 | 502 |
| 2003-02-18 | 50,500 | 50,500 | 50,100 | 50,100 | 12 | 501 |
| 2003-02-17 | 52,000 | 52,000 | 50,200 | 50,200 | 6 | 502 |
| 2003-02-14 | 52,000 | 52,000 | 51,000 | 52,000 | 15 | 520 |
| 2003-02-10 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 525 |
| 2003-02-07 | 55,000 | 55,000 | 50,600 | 52,500 | 12 | 525 |
| 2003-02-06 | 50,500 | 53,000 | 50,500 | 52,800 | 39 | 528 |
| 2003-02-05 | 50,900 | 51,000 | 50,100 | 50,100 | 34 | 501 |
| 2003-02-04 | 50,100 | 52,000 | 50,100 | 52,000 | 19 | 520 |
| 2003-02-03 | 52,000 | 52,500 | 52,000 | 52,500 | 8 | 525 |
| 2003-01-31 | 52,000 | 52,000 | 51,500 | 51,500 | 5 | 515 |
| 2003-01-30 | 52,000 | 52,000 | 52,000 | 52,000 | 9 | 520 |
| 2003-01-29 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2003-01-28 | 52,500 | 52,500 | 51,500 | 52,000 | 14 | 520 |
| 2003-01-27 | 54,000 | 54,000 | 53,000 | 53,000 | 24 | 530 |
| 2003-01-24 | 54,000 | 55,000 | 53,000 | 54,000 | 22 | 540 |
| 2003-01-23 | 52,500 | 54,000 | 51,500 | 54,000 | 19 | 540 |
| 2003-01-22 | 53,100 | 53,500 | 51,000 | 53,500 | 29 | 535 |
| 2003-01-21 | 56,000 | 56,000 | 52,000 | 53,500 | 10 | 535 |
| 2003-01-20 | 54,000 | 56,000 | 54,000 | 56,000 | 14 | 560 |
| 2003-01-17 | 57,000 | 57,000 | 54,000 | 54,000 | 9 | 540 |
| 2003-01-16 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 560 |
| 2003-01-15 | 54,500 | 54,500 | 53,100 | 54,500 | 5 | 545 |
| 2003-01-14 | 56,000 | 56,000 | 51,000 | 54,100 | 13 | 541 |
| 2003-01-10 | 52,200 | 53,000 | 52,200 | 53,000 | 2 | 530 |
| 2003-01-08 | 53,100 | 53,600 | 52,500 | 52,700 | 19 | 527 |
| 2003-01-07 | 55,000 | 56,000 | 55,000 | 56,000 | 5 | 560 |
| 2003-01-06 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
