4335 (株)アイ・ピー・エス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 29,000 | 29,310 | 28,630 | 29,310 | 5 | 293.10 |
| 2007-12-27 | 29,710 | 30,600 | 28,850 | 29,180 | 33 | 291.80 |
| 2007-12-26 | 28,810 | 29,710 | 28,810 | 29,710 | 27 | 297.10 |
| 2007-12-25 | 31,800 | 34,600 | 31,800 | 32,500 | 85 | 325 |
| 2007-12-21 | 28,200 | 30,600 | 28,200 | 30,600 | 18 | 306 |
| 2007-12-20 | 31,600 | 31,600 | 27,600 | 27,600 | 24 | 276 |
| 2007-12-19 | 32,000 | 32,400 | 31,600 | 31,600 | 32 | 316 |
| 2007-12-18 | 35,600 | 35,600 | 35,600 | 35,600 | 3 | 356 |
| 2007-12-17 | 35,500 | 35,600 | 32,400 | 35,600 | 9 | 356 |
| 2007-12-14 | 36,050 | 36,050 | 36,050 | 36,050 | 3 | 360.50 |
| 2007-12-13 | 36,100 | 36,100 | 36,100 | 36,100 | 3 | 361 |
| 2007-12-12 | 36,100 | 36,100 | 36,100 | 36,100 | 4 | 361 |
| 2007-12-11 | 36,500 | 36,500 | 36,100 | 36,100 | 6 | 361 |
| 2007-12-10 | 36,500 | 36,500 | 36,500 | 36,500 | 1 | 365 |
| 2007-12-07 | 37,500 | 37,500 | 37,500 | 37,500 | 3 | 375 |
| 2007-12-06 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2007-12-05 | 37,400 | 37,500 | 37,000 | 37,500 | 5 | 375 |
| 2007-12-04 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 370 |
| 2007-11-29 | 35,500 | 35,500 | 35,500 | 35,500 | 3 | 355 |
| 2007-11-27 | 36,000 | 37,900 | 36,000 | 37,900 | 2 | 379 |
| 2007-11-26 | 36,100 | 36,100 | 36,000 | 36,000 | 2 | 360 |
| 2007-11-22 | 38,050 | 38,050 | 38,050 | 38,050 | 4 | 380.50 |
| 2007-11-21 | 38,050 | 38,050 | 38,050 | 38,050 | 1 | 380.50 |
| 2007-11-20 | 38,100 | 38,100 | 38,050 | 38,050 | 3 | 380.50 |
| 2007-11-16 | 38,100 | 38,100 | 38,100 | 38,100 | 3 | 381 |
| 2007-11-14 | 38,100 | 38,100 | 38,100 | 38,100 | 2 | 381 |
| 2007-11-09 | 38,100 | 38,100 | 38,100 | 38,100 | 3 | 381 |
| 2007-11-08 | 38,100 | 38,100 | 38,100 | 38,100 | 4 | 381 |
| 2007-11-07 | 38,100 | 38,100 | 38,100 | 38,100 | 5 | 381 |
| 2007-11-06 | 38,100 | 38,100 | 38,100 | 38,100 | 4 | 381 |
| 2007-11-05 | 38,600 | 38,600 | 38,100 | 38,100 | 5 | 381 |
| 2007-11-02 | 39,800 | 39,800 | 38,600 | 38,600 | 5 | 386 |
| 2007-11-01 | 40,000 | 40,000 | 39,800 | 39,800 | 8 | 398 |
| 2007-10-31 | 41,200 | 41,950 | 41,000 | 41,000 | 7 | 410 |
| 2007-10-30 | 39,000 | 41,200 | 39,000 | 41,200 | 11 | 412 |
| 2007-10-29 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2007-10-26 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2007-10-25 | 36,400 | 36,400 | 36,000 | 36,000 | 20 | 360 |
| 2007-10-24 | 37,200 | 37,200 | 37,200 | 37,200 | 1 | 372 |
| 2007-10-23 | 37,100 | 37,200 | 37,100 | 37,200 | 2 | 372 |
| 2007-10-22 | 37,050 | 37,050 | 37,050 | 37,050 | 1 | 370.50 |
| 2007-10-19 | 39,200 | 39,200 | 37,600 | 37,600 | 8 | 376 |
| 2007-10-18 | 39,450 | 39,450 | 39,200 | 39,200 | 5 | 392 |
| 2007-10-17 | 39,450 | 39,450 | 37,450 | 39,450 | 7 | 394.50 |
| 2007-10-16 | 40,000 | 40,000 | 37,300 | 39,700 | 28 | 397 |
| 2007-10-15 | 40,000 | 40,000 | 39,600 | 40,000 | 19 | 400 |
| 2007-10-12 | 37,500 | 38,200 | 37,400 | 38,200 | 6 | 382 |
| 2007-10-11 | 37,400 | 38,200 | 37,400 | 37,400 | 23 | 374 |
| 2007-10-10 | 38,700 | 38,700 | 37,200 | 37,200 | 7 | 372 |
| 2007-10-09 | 37,800 | 38,000 | 37,800 | 38,000 | 8 | 380 |
| 2007-10-05 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 366 |
| 2007-10-04 | 35,000 | 37,000 | 35,000 | 36,600 | 7 | 366 |
| 2007-10-03 | 34,200 | 34,850 | 34,200 | 34,850 | 21 | 348.50 |
| 2007-10-02 | 32,000 | 33,000 | 32,000 | 33,000 | 15 | 330 |
| 2007-10-01 | 30,850 | 30,850 | 30,800 | 30,800 | 4 | 308 |
| 2007-09-28 | 31,050 | 31,050 | 31,050 | 31,050 | 1 | 310.50 |
| 2007-09-27 | 32,000 | 32,000 | 30,000 | 30,050 | 23 | 300.50 |
| 2007-09-26 | 29,600 | 31,300 | 29,600 | 31,300 | 8 | 313 |
| 2007-09-25 | 28,200 | 29,500 | 28,200 | 29,500 | 4 | 295 |
| 2007-09-21 | 30,000 | 30,300 | 27,520 | 27,520 | 18 | 275.20 |
| 2007-09-20 | 30,000 | 30,000 | 29,800 | 30,000 | 16 | 300 |
| 2007-09-19 | 30,200 | 32,600 | 30,200 | 32,000 | 97 | 320 |
| 2007-09-18 | 33,300 | 34,400 | 31,000 | 32,200 | 17 | 322 |
| 2007-09-14 | 31,400 | 32,900 | 31,300 | 32,900 | 19 | 329 |
| 2007-09-13 | 33,200 | 33,200 | 33,000 | 33,000 | 46 | 330 |
| 2007-09-12 | 34,700 | 35,000 | 34,500 | 34,500 | 14 | 345 |
| 2007-09-11 | 34,200 | 38,200 | 34,200 | 38,200 | 5 | 382 |
| 2007-09-10 | 36,700 | 36,700 | 36,600 | 36,600 | 5 | 366 |
| 2007-09-07 | 37,050 | 37,050 | 37,050 | 37,050 | 5 | 370.50 |
| 2007-09-06 | 37,650 | 37,650 | 37,600 | 37,600 | 10 | 376 |
| 2007-09-05 | 37,700 | 37,700 | 37,700 | 37,700 | 1 | 377 |
| 2007-09-04 | 37,900 | 37,900 | 37,600 | 37,600 | 2 | 376 |
| 2007-08-31 | 39,550 | 39,950 | 39,550 | 39,900 | 9 | 399 |
| 2007-08-30 | 38,000 | 40,800 | 36,800 | 40,750 | 13 | 407.50 |
| 2007-08-29 | 38,650 | 38,650 | 38,600 | 38,600 | 2 | 386 |
| 2007-08-27 | 41,400 | 41,400 | 41,400 | 41,400 | 1 | 414 |
| 2007-08-24 | 38,600 | 39,200 | 38,600 | 39,200 | 13 | 392 |
| 2007-08-23 | 38,700 | 38,700 | 38,300 | 38,300 | 15 | 383 |
| 2007-08-22 | 36,700 | 38,300 | 36,700 | 38,300 | 2 | 383 |
| 2007-08-17 | 36,600 | 38,400 | 36,600 | 38,400 | 6 | 384 |
| 2007-08-16 | 37,100 | 38,200 | 37,000 | 38,200 | 34 | 382 |
| 2007-08-15 | 37,550 | 37,700 | 37,550 | 37,700 | 9 | 377 |
| 2007-08-14 | 37,000 | 37,100 | 37,000 | 37,100 | 7 | 371 |
| 2007-08-13 | 37,000 | 37,100 | 37,000 | 37,100 | 2 | 371 |
| 2007-08-10 | 37,200 | 37,600 | 37,200 | 37,400 | 5 | 374 |
| 2007-08-09 | 40,000 | 40,000 | 36,800 | 36,800 | 23 | 368 |
| 2007-08-07 | 41,700 | 41,700 | 40,800 | 40,800 | 2 | 408 |
| 2007-08-03 | 40,000 | 41,500 | 40,000 | 41,300 | 29 | 413 |
| 2007-08-02 | 39,450 | 39,600 | 39,450 | 39,600 | 13 | 396 |
| 2007-08-01 | 39,450 | 39,450 | 39,400 | 39,400 | 9 | 394 |
| 2007-07-30 | 40,300 | 40,300 | 39,600 | 39,600 | 7 | 396 |
| 2007-07-27 | 40,500 | 40,500 | 40,300 | 40,300 | 21 | 403 |
| 2007-07-25 | 40,500 | 40,500 | 40,500 | 40,500 | 17 | 405 |
| 2007-07-24 | 40,300 | 40,500 | 40,300 | 40,300 | 82 | 403 |
| 2007-07-23 | 41,300 | 43,000 | 41,300 | 41,500 | 10 | 415 |
| 2007-07-18 | 44,400 | 44,400 | 44,400 | 44,400 | 5 | 444 |
| 2007-07-17 | 44,600 | 44,600 | 44,600 | 44,600 | 5 | 446 |
| 2007-07-13 | 41,250 | 43,300 | 41,250 | 43,000 | 46 | 430 |
| 2007-07-12 | 42,200 | 42,300 | 41,000 | 41,000 | 90 | 410 |
| 2007-07-11 | 42,250 | 42,250 | 42,250 | 42,250 | 2 | 422.50 |
| 2007-07-10 | 43,500 | 43,500 | 42,700 | 42,700 | 77 | 427 |
| 2007-07-09 | 42,700 | 43,700 | 42,300 | 42,300 | 3 | 423 |
| 2007-07-06 | 43,550 | 44,300 | 43,500 | 44,300 | 3 | 443 |
| 2007-07-05 | 42,300 | 43,000 | 42,000 | 43,000 | 51 | 430 |
| 2007-07-03 | 42,200 | 42,200 | 42,200 | 42,200 | 11 | 422 |
| 2007-07-02 | 42,100 | 42,100 | 42,100 | 42,100 | 6 | 421 |
| 2007-06-29 | 42,050 | 42,050 | 42,050 | 42,050 | 16 | 420.50 |
| 2007-06-28 | 42,600 | 42,600 | 42,600 | 42,600 | 10 | 426 |
| 2007-06-27 | 42,950 | 43,000 | 42,950 | 43,000 | 6 | 430 |
| 2007-06-25 | 44,200 | 44,200 | 44,200 | 44,200 | 5 | 442 |
| 2007-06-21 | 43,400 | 43,400 | 43,400 | 43,400 | 5 | 434 |
| 2007-06-19 | 43,800 | 45,500 | 42,600 | 45,500 | 35 | 455 |
| 2007-06-18 | 43,400 | 45,500 | 43,400 | 45,500 | 7 | 455 |
| 2007-06-15 | 42,850 | 42,850 | 42,400 | 42,450 | 25 | 424.50 |
| 2007-06-14 | 42,800 | 42,800 | 42,000 | 42,000 | 48 | 420 |
| 2007-06-13 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2007-06-12 | 45,000 | 45,500 | 43,400 | 45,500 | 4 | 455 |
| 2007-06-11 | 46,000 | 47,000 | 45,500 | 45,500 | 53 | 455 |
| 2007-06-08 | 46,600 | 46,900 | 45,500 | 45,500 | 73 | 455 |
| 2007-06-07 | 41,600 | 43,800 | 41,600 | 43,800 | 22 | 438 |
| 2007-06-06 | 42,000 | 42,000 | 42,000 | 42,000 | 8 | 420 |
| 2007-06-05 | 41,000 | 42,800 | 41,000 | 41,700 | 36 | 417 |
| 2007-06-04 | 42,200 | 43,000 | 42,200 | 43,000 | 13 | 430 |
| 2007-06-01 | 42,000 | 43,500 | 42,000 | 43,500 | 6 | 435 |
| 2007-05-31 | 42,000 | 42,000 | 42,000 | 42,000 | 10 | 420 |
| 2007-05-30 | 42,000 | 42,000 | 40,150 | 42,000 | 4 | 420 |
| 2007-05-29 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 420 |
| 2007-05-28 | 40,900 | 41,000 | 40,300 | 41,000 | 6 | 410 |
| 2007-05-25 | 40,000 | 40,000 | 39,800 | 40,000 | 16 | 400 |
| 2007-05-24 | 39,900 | 40,000 | 39,900 | 40,000 | 10 | 400 |
| 2007-05-23 | 40,300 | 40,300 | 40,300 | 40,300 | 4 | 403 |
| 2007-05-22 | 41,500 | 41,850 | 41,500 | 41,500 | 4 | 415 |
| 2007-05-21 | 39,200 | 39,200 | 39,000 | 39,200 | 22 | 392 |
| 2007-05-18 | 41,700 | 41,700 | 41,600 | 41,600 | 36 | 416 |
| 2007-05-17 | 42,100 | 42,100 | 42,100 | 42,100 | 15 | 421 |
| 2007-05-16 | 41,300 | 42,500 | 41,300 | 42,500 | 2 | 425 |
| 2007-05-15 | 44,500 | 44,500 | 43,500 | 44,500 | 12 | 445 |
| 2007-05-14 | 44,900 | 44,900 | 44,900 | 44,900 | 15 | 449 |
| 2007-05-11 | 44,100 | 44,100 | 44,050 | 44,050 | 30 | 440.50 |
| 2007-05-10 | 44,250 | 45,000 | 44,050 | 44,050 | 24 | 440.50 |
| 2007-05-09 | 44,200 | 44,200 | 44,100 | 44,100 | 11 | 441 |
| 2007-05-08 | 45,050 | 45,050 | 45,050 | 45,050 | 5 | 450.50 |
| 2007-05-07 | 44,950 | 46,000 | 44,200 | 46,000 | 26 | 460 |
| 2007-05-02 | 43,700 | 44,000 | 43,700 | 44,000 | 8 | 440 |
| 2007-05-01 | 43,700 | 43,700 | 43,700 | 43,700 | 3 | 437 |
| 2007-04-27 | 42,600 | 43,700 | 42,600 | 43,700 | 5 | 437 |
| 2007-04-26 | 42,800 | 42,800 | 42,600 | 42,600 | 11 | 426 |
| 2007-04-25 | 42,800 | 43,000 | 42,800 | 42,800 | 21 | 428 |
| 2007-04-24 | 42,500 | 42,800 | 42,100 | 42,800 | 6 | 428 |
| 2007-04-23 | 43,200 | 43,200 | 42,800 | 42,800 | 12 | 428 |
| 2007-04-20 | 44,100 | 44,800 | 43,200 | 43,200 | 24 | 432 |
| 2007-04-19 | 46,600 | 46,700 | 46,000 | 46,500 | 16 | 465 |
| 2007-04-18 | 43,500 | 43,500 | 43,000 | 43,000 | 10 | 430 |
| 2007-04-17 | 43,100 | 43,500 | 43,100 | 43,500 | 5 | 435 |
| 2007-04-13 | 44,700 | 45,000 | 44,700 | 44,700 | 22 | 447 |
| 2007-04-11 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2007-04-10 | 46,000 | 47,200 | 44,500 | 45,000 | 16 | 450 |
| 2007-04-09 | 47,000 | 47,000 | 46,000 | 46,000 | 8 | 460 |
| 2007-04-06 | 46,000 | 46,000 | 46,000 | 46,000 | 6 | 460 |
| 2007-04-05 | 46,000 | 46,000 | 46,000 | 46,000 | 20 | 460 |
| 2007-04-04 | 45,700 | 46,200 | 45,600 | 46,000 | 25 | 460 |
| 2007-04-03 | 47,600 | 47,600 | 46,500 | 46,500 | 12 | 465 |
| 2007-04-02 | 48,000 | 48,000 | 46,400 | 46,400 | 19 | 464 |
| 2007-03-30 | 45,150 | 48,000 | 45,150 | 48,000 | 19 | 480 |
| 2007-03-29 | 44,600 | 45,100 | 44,000 | 45,100 | 14 | 451 |
| 2007-03-28 | 46,000 | 46,000 | 44,400 | 44,600 | 20 | 446 |
| 2007-03-27 | 46,200 | 46,200 | 46,200 | 46,200 | 2 | 462 |
| 2007-03-26 | 46,000 | 46,500 | 46,000 | 46,050 | 13 | 460.50 |
| 2007-03-23 | 46,300 | 46,300 | 46,000 | 46,000 | 5 | 460 |
| 2007-03-22 | 46,900 | 46,900 | 46,100 | 46,100 | 27 | 461 |
| 2007-03-20 | 44,300 | 45,500 | 44,300 | 45,300 | 18 | 453 |
| 2007-03-19 | 44,400 | 45,600 | 44,000 | 44,300 | 118 | 443 |
| 2007-03-16 | 48,100 | 48,100 | 48,000 | 48,000 | 19 | 480 |
| 2007-03-15 | 49,000 | 49,000 | 48,200 | 48,200 | 9 | 482 |
| 2007-03-14 | 48,000 | 48,000 | 47,100 | 47,400 | 20 | 474 |
| 2007-03-13 | 48,150 | 48,150 | 48,000 | 48,000 | 17 | 480 |
| 2007-03-12 | 48,000 | 48,000 | 48,000 | 48,000 | 6 | 480 |
| 2007-03-09 | 50,000 | 50,000 | 47,500 | 48,000 | 46 | 480 |
| 2007-03-08 | 51,500 | 51,500 | 50,000 | 50,000 | 10 | 500 |
| 2007-03-07 | 50,600 | 51,500 | 50,600 | 51,000 | 8 | 510 |
| 2007-03-06 | 48,300 | 49,300 | 47,100 | 49,300 | 15 | 493 |
| 2007-03-05 | 50,800 | 50,800 | 48,300 | 48,300 | 67 | 483 |
| 2007-03-02 | 55,000 | 55,000 | 53,200 | 53,300 | 15 | 533 |
| 2007-03-01 | 53,600 | 56,000 | 53,200 | 54,000 | 35 | 540 |
| 2007-02-28 | 51,000 | 54,900 | 51,000 | 54,600 | 127 | 546 |
| 2007-02-27 | 54,700 | 58,700 | 54,700 | 58,500 | 145 | 585 |
| 2007-02-26 | 55,600 | 55,600 | 53,500 | 53,700 | 56 | 537 |
| 2007-02-23 | 60,900 | 61,000 | 54,200 | 56,100 | 283 | 561 |
| 2007-02-22 | 58,400 | 58,400 | 58,400 | 58,400 | 68 | 584 |
| 2007-02-21 | 53,400 | 53,400 | 53,400 | 53,400 | 12 | 534 |
| 2007-02-20 | 48,100 | 49,500 | 48,100 | 49,400 | 18 | 494 |
| 2007-02-19 | 47,400 | 47,400 | 47,000 | 47,000 | 2 | 470 |
| 2007-02-16 | 46,400 | 48,000 | 46,400 | 47,000 | 8 | 470 |
| 2007-02-15 | 48,000 | 48,000 | 47,800 | 48,000 | 9 | 480 |
| 2007-02-14 | 49,000 | 49,000 | 48,000 | 48,000 | 22 | 480 |
| 2007-02-13 | 49,800 | 49,800 | 49,000 | 49,000 | 7 | 490 |
| 2007-02-09 | 48,200 | 49,800 | 48,200 | 49,800 | 6 | 498 |
| 2007-02-08 | 48,550 | 48,550 | 48,550 | 48,550 | 4 | 485.50 |
| 2007-02-07 | 50,000 | 50,000 | 49,050 | 49,750 | 13 | 497.50 |
| 2007-02-06 | 48,200 | 49,950 | 48,200 | 49,950 | 13 | 499.50 |
| 2007-02-02 | 48,700 | 49,500 | 48,700 | 49,500 | 6 | 495 |
| 2007-02-01 | 48,500 | 49,600 | 48,400 | 49,500 | 19 | 495 |
| 2007-01-31 | 48,700 | 49,700 | 48,300 | 49,700 | 13 | 497 |
| 2007-01-30 | 49,000 | 50,000 | 49,000 | 50,000 | 30 | 500 |
| 2007-01-29 | 50,100 | 50,300 | 49,800 | 50,300 | 15 | 503 |
| 2007-01-26 | 49,900 | 51,700 | 48,500 | 51,500 | 38 | 515 |
| 2007-01-25 | 49,800 | 52,000 | 49,800 | 52,000 | 27 | 520 |
| 2007-01-24 | 51,300 | 52,000 | 50,500 | 50,800 | 19 | 508 |
| 2007-01-23 | 49,600 | 50,500 | 49,150 | 50,500 | 39 | 505 |
| 2007-01-22 | 49,150 | 52,000 | 49,150 | 51,600 | 105 | 516 |
| 2007-01-19 | 47,400 | 48,600 | 45,000 | 48,000 | 78 | 480 |
| 2007-01-18 | 44,600 | 48,300 | 43,500 | 47,000 | 31 | 470 |
| 2007-01-17 | 45,000 | 45,000 | 43,500 | 45,000 | 48 | 450 |
| 2007-01-16 | 47,000 | 47,000 | 44,500 | 45,300 | 43 | 453 |
| 2007-01-15 | 49,100 | 49,100 | 46,750 | 47,500 | 143 | 475 |
| 2007-01-12 | 51,500 | 51,500 | 51,000 | 51,500 | 228 | 515 |
| 2007-01-11 | 45,500 | 47,500 | 45,500 | 47,500 | 36 | 475 |
| 2007-01-10 | 40,950 | 43,500 | 40,700 | 43,500 | 12 | 435 |
| 2007-01-09 | 40,550 | 40,600 | 40,500 | 40,550 | 14 | 405.50 |
| 2007-01-04 | 43,400 | 43,400 | 41,400 | 42,500 | 9 | 425 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
