4335 (株)アイ・ピー・エス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 17,100 | 17,100 | 17,100 | 17,100 | 1 | 171 |
| 2008-12-29 | 17,200 | 17,200 | 16,900 | 16,900 | 2 | 169 |
| 2008-12-26 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 169 |
| 2008-12-25 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 169 |
| 2008-12-24 | 16,050 | 16,100 | 16,050 | 16,050 | 5 | 160.50 |
| 2008-12-22 | 16,800 | 16,850 | 16,800 | 16,850 | 8 | 168.50 |
| 2008-12-19 | 16,850 | 17,100 | 16,850 | 17,100 | 8 | 171 |
| 2008-12-18 | 15,700 | 16,500 | 15,700 | 16,500 | 7 | 165 |
| 2008-12-17 | 15,700 | 17,200 | 15,700 | 16,900 | 32 | 169 |
| 2008-12-12 | 15,800 | 16,800 | 14,500 | 14,500 | 38 | 145 |
| 2008-12-11 | 15,300 | 15,400 | 15,300 | 15,400 | 27 | 154 |
| 2008-12-10 | 14,700 | 15,300 | 13,900 | 15,300 | 18 | 153 |
| 2008-12-09 | 14,800 | 15,300 | 14,800 | 15,300 | 25 | 153 |
| 2008-12-08 | 14,490 | 15,000 | 14,490 | 14,800 | 8 | 148 |
| 2008-12-05 | 13,460 | 13,490 | 13,200 | 13,490 | 21 | 134.90 |
| 2008-12-04 | 13,000 | 13,490 | 13,000 | 13,260 | 14 | 132.60 |
| 2008-12-03 | 12,950 | 13,000 | 12,950 | 13,000 | 17 | 130 |
| 2008-12-02 | 13,250 | 13,250 | 12,500 | 12,950 | 31 | 129.50 |
| 2008-12-01 | 11,510 | 13,050 | 11,510 | 13,050 | 24 | 130.50 |
| 2008-11-28 | 11,050 | 11,050 | 11,050 | 11,050 | 13 | 110.50 |
| 2008-11-27 | 10,200 | 10,200 | 10,200 | 10,200 | 10 | 102 |
| 2008-11-26 | 11,000 | 11,000 | 10,800 | 11,000 | 4 | 110 |
| 2008-11-25 | 12,000 | 12,000 | 10,400 | 11,000 | 16 | 110 |
| 2008-11-21 | 12,000 | 12,000 | 12,000 | 12,000 | 4 | 120 |
| 2008-11-20 | 13,000 | 13,000 | 12,000 | 12,000 | 41 | 120 |
| 2008-11-19 | 16,360 | 16,360 | 14,000 | 14,000 | 86 | 140 |
| 2008-11-18 | 14,560 | 14,560 | 14,560 | 14,560 | 1 | 145.60 |
| 2008-11-17 | 11,960 | 12,560 | 11,960 | 12,560 | 46 | 125.60 |
| 2008-11-14 | 10,560 | 10,560 | 10,560 | 10,560 | 11 | 105.60 |
| 2008-11-13 | 10,000 | 10,000 | 9,560 | 9,560 | 3 | 95.60 |
| 2008-11-12 | 10,000 | 10,000 | 9,600 | 9,600 | 10 | 96 |
| 2008-11-06 | 9,990 | 9,990 | 9,990 | 9,990 | 1 | 99.90 |
| 2008-11-05 | 10,000 | 10,000 | 9,600 | 10,000 | 14 | 100 |
| 2008-11-04 | 8,800 | 9,990 | 8,800 | 9,990 | 6 | 99.90 |
| 2008-10-30 | 9,700 | 9,700 | 9,700 | 9,700 | 6 | 97 |
| 2008-10-28 | 9,000 | 9,000 | 9,000 | 9,000 | 2 | 90 |
| 2008-10-24 | 10,000 | 10,000 | 10,000 | 10,000 | 4 | 100 |
| 2008-10-22 | 10,000 | 10,000 | 10,000 | 10,000 | 3 | 100 |
| 2008-10-21 | 9,520 | 9,800 | 9,520 | 9,800 | 15 | 98 |
| 2008-10-20 | 9,110 | 9,210 | 9,000 | 9,000 | 4 | 90 |
| 2008-10-16 | 8,470 | 8,800 | 8,370 | 8,800 | 22 | 88 |
| 2008-10-15 | 9,250 | 9,300 | 9,250 | 9,300 | 3 | 93 |
| 2008-10-14 | 8,300 | 8,910 | 8,300 | 8,910 | 22 | 89.10 |
| 2008-10-10 | 8,500 | 8,600 | 8,000 | 8,600 | 8 | 86 |
| 2008-10-09 | 9,990 | 10,000 | 9,990 | 10,000 | 7 | 100 |
| 2008-10-08 | 10,500 | 10,700 | 10,020 | 10,500 | 43 | 105 |
| 2008-10-07 | 10,600 | 10,600 | 10,400 | 10,500 | 72 | 105 |
| 2008-10-06 | 12,400 | 12,400 | 12,400 | 12,400 | 2 | 124 |
| 2008-10-02 | 12,700 | 12,700 | 12,700 | 12,700 | 16 | 127 |
| 2008-10-01 | 14,300 | 14,300 | 14,300 | 14,300 | 1 | 143 |
| 2008-09-30 | 14,200 | 14,200 | 14,000 | 14,000 | 4 | 140 |
| 2008-09-25 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2008-09-22 | 15,000 | 15,000 | 15,000 | 15,000 | 11 | 150 |
| 2008-09-19 | 15,400 | 15,400 | 15,400 | 15,400 | 1 | 154 |
| 2008-09-18 | 14,400 | 14,400 | 14,400 | 14,400 | 2 | 144 |
| 2008-09-17 | 13,210 | 14,410 | 13,210 | 14,410 | 17 | 144.10 |
| 2008-09-16 | 14,400 | 14,400 | 14,200 | 14,210 | 25 | 142.10 |
| 2008-09-12 | 16,000 | 16,000 | 16,000 | 16,000 | 1 | 160 |
| 2008-09-11 | 16,500 | 16,500 | 16,100 | 16,200 | 18 | 162 |
| 2008-09-10 | 16,700 | 16,700 | 16,700 | 16,700 | 10 | 167 |
| 2008-09-08 | 17,300 | 17,300 | 16,500 | 16,500 | 2 | 165 |
| 2008-09-05 | 16,100 | 17,300 | 16,100 | 17,300 | 10 | 173 |
| 2008-09-04 | 17,900 | 17,900 | 17,900 | 17,900 | 1 | 179 |
| 2008-09-02 | 17,700 | 17,700 | 17,700 | 17,700 | 1 | 177 |
| 2008-09-01 | 18,300 | 18,300 | 18,300 | 18,300 | 1 | 183 |
| 2008-08-29 | 19,500 | 19,500 | 19,500 | 19,500 | 1 | 195 |
| 2008-08-27 | 20,000 | 20,000 | 19,100 | 19,100 | 3 | 191 |
| 2008-08-26 | 20,000 | 20,000 | 20,000 | 20,000 | 4 | 200 |
| 2008-08-20 | 18,050 | 18,050 | 18,050 | 18,050 | 2 | 180.50 |
| 2008-08-18 | 18,950 | 19,000 | 18,950 | 19,000 | 9 | 190 |
| 2008-08-14 | 19,000 | 19,000 | 17,800 | 18,100 | 13 | 181 |
| 2008-08-13 | 19,620 | 20,020 | 17,800 | 19,200 | 19 | 192 |
| 2008-08-12 | 20,420 | 20,420 | 20,420 | 20,420 | 1 | 204.20 |
| 2008-08-11 | 20,110 | 20,120 | 20,110 | 20,120 | 4 | 201.20 |
| 2008-08-08 | 20,700 | 22,500 | 20,700 | 22,500 | 5 | 225 |
| 2008-08-07 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2008-08-06 | 22,500 | 22,500 | 21,000 | 21,600 | 17 | 216 |
| 2008-08-05 | 25,300 | 25,300 | 20,800 | 21,900 | 10 | 219 |
| 2008-08-04 | 25,500 | 25,500 | 25,500 | 25,500 | 1 | 255 |
| 2008-08-01 | 22,500 | 23,000 | 22,500 | 23,000 | 6 | 230 |
| 2008-07-31 | 20,000 | 20,000 | 20,000 | 20,000 | 14 | 200 |
| 2008-07-30 | 21,000 | 21,000 | 19,600 | 21,000 | 7 | 210 |
| 2008-07-28 | 22,600 | 22,600 | 22,300 | 22,300 | 3 | 223 |
| 2008-07-25 | 21,500 | 22,600 | 21,500 | 22,600 | 4 | 226 |
| 2008-07-24 | 21,500 | 21,500 | 19,700 | 21,100 | 15 | 211 |
| 2008-07-23 | 20,000 | 20,000 | 19,700 | 19,700 | 3 | 197 |
| 2008-07-22 | 20,800 | 20,800 | 20,800 | 20,800 | 3 | 208 |
| 2008-07-18 | 20,800 | 20,800 | 20,800 | 20,800 | 1 | 208 |
| 2008-07-17 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2008-07-16 | 20,000 | 20,000 | 19,500 | 19,500 | 4 | 195 |
| 2008-07-15 | 20,300 | 20,300 | 20,300 | 20,300 | 9 | 203 |
| 2008-07-11 | 20,950 | 20,950 | 20,950 | 20,950 | 1 | 209.50 |
| 2008-07-10 | 21,000 | 21,000 | 20,350 | 20,350 | 5 | 203.50 |
| 2008-07-09 | 21,000 | 21,000 | 21,000 | 21,000 | 8 | 210 |
| 2008-07-08 | 20,360 | 21,000 | 20,360 | 21,000 | 3 | 210 |
| 2008-07-04 | 20,550 | 20,600 | 20,300 | 20,600 | 12 | 206 |
| 2008-07-01 | 21,050 | 21,050 | 21,050 | 21,050 | 1 | 210.50 |
| 2008-06-27 | 21,000 | 21,000 | 20,700 | 20,700 | 3 | 207 |
| 2008-06-25 | 22,300 | 22,300 | 22,300 | 22,300 | 56 | 223 |
| 2008-06-24 | 23,400 | 23,400 | 23,400 | 23,400 | 3 | 234 |
| 2008-06-13 | 23,600 | 23,600 | 23,600 | 23,600 | 1 | 236 |
| 2008-06-12 | 24,180 | 24,180 | 23,300 | 23,300 | 5 | 233 |
| 2008-06-11 | 25,700 | 25,700 | 23,600 | 24,180 | 14 | 241.80 |
| 2008-06-09 | 25,700 | 25,700 | 25,700 | 25,700 | 3 | 257 |
| 2008-06-06 | 27,000 | 27,000 | 25,700 | 25,700 | 17 | 257 |
| 2008-06-05 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2008-06-04 | 26,200 | 27,000 | 26,200 | 27,000 | 14 | 270 |
| 2008-06-03 | 27,500 | 27,500 | 26,300 | 27,000 | 7 | 270 |
| 2008-05-30 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 275 |
| 2008-05-29 | 28,400 | 28,700 | 27,500 | 27,500 | 29 | 275 |
| 2008-05-28 | 31,800 | 31,800 | 28,700 | 30,000 | 40 | 300 |
| 2008-05-27 | 28,600 | 31,900 | 27,400 | 31,900 | 13 | 319 |
| 2008-05-26 | 28,500 | 29,000 | 28,500 | 29,000 | 12 | 290 |
| 2008-05-23 | 27,000 | 27,900 | 27,000 | 27,900 | 2 | 279 |
| 2008-05-22 | 28,400 | 28,400 | 26,900 | 28,000 | 15 | 280 |
| 2008-05-21 | 28,000 | 29,000 | 26,000 | 29,000 | 18 | 290 |
| 2008-05-20 | 27,480 | 28,100 | 27,200 | 28,000 | 32 | 280 |
| 2008-05-19 | 24,880 | 27,280 | 24,880 | 27,280 | 71 | 272.80 |
| 2008-05-16 | 24,100 | 24,900 | 24,100 | 24,280 | 30 | 242.80 |
| 2008-05-15 | 23,510 | 23,510 | 22,220 | 23,450 | 12 | 234.50 |
| 2008-05-13 | 23,610 | 23,610 | 23,500 | 23,500 | 4 | 235 |
| 2008-05-12 | 24,540 | 24,540 | 23,610 | 23,610 | 4 | 236.10 |
| 2008-05-09 | 25,410 | 25,410 | 24,510 | 24,510 | 17 | 245.10 |
| 2008-05-08 | 24,500 | 24,810 | 24,400 | 24,810 | 4 | 248.10 |
| 2008-05-07 | 24,900 | 24,900 | 24,200 | 24,500 | 7 | 245 |
| 2008-05-02 | 24,110 | 24,110 | 24,000 | 24,000 | 4 | 240 |
| 2008-05-01 | 22,610 | 22,610 | 22,310 | 22,310 | 5 | 223.10 |
| 2008-04-30 | 22,220 | 22,610 | 22,000 | 22,610 | 9 | 226.10 |
| 2008-04-25 | 23,500 | 24,000 | 22,800 | 22,800 | 16 | 228 |
| 2008-04-24 | 23,500 | 23,500 | 23,500 | 23,500 | 4 | 235 |
| 2008-04-23 | 22,810 | 23,500 | 22,810 | 23,500 | 5 | 235 |
| 2008-04-22 | 22,510 | 22,810 | 22,510 | 22,810 | 4 | 228.10 |
| 2008-04-18 | 22,300 | 22,340 | 22,300 | 22,340 | 2 | 223.40 |
| 2008-04-17 | 24,400 | 24,400 | 22,100 | 22,220 | 15 | 222.20 |
| 2008-04-16 | 20,800 | 23,500 | 20,800 | 23,500 | 26 | 235 |
| 2008-04-15 | 20,500 | 20,500 | 20,500 | 20,500 | 3 | 205 |
| 2008-04-14 | 21,000 | 21,000 | 20,400 | 20,400 | 8 | 204 |
| 2008-04-11 | 22,010 | 22,160 | 20,800 | 21,000 | 17 | 210 |
| 2008-04-10 | 21,800 | 21,900 | 21,300 | 21,410 | 16 | 214.10 |
| 2008-04-09 | 25,000 | 25,300 | 24,200 | 24,200 | 75 | 242 |
| 2008-04-08 | 23,320 | 23,320 | 23,320 | 23,320 | 1 | 233.20 |
| 2008-04-07 | 20,500 | 20,500 | 20,320 | 20,320 | 32 | 203.20 |
| 2008-04-01 | 20,400 | 20,400 | 20,300 | 20,300 | 8 | 203 |
| 2008-03-31 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2008-03-25 | 21,200 | 21,600 | 21,200 | 21,600 | 28 | 216 |
| 2008-03-24 | 20,600 | 21,900 | 20,300 | 21,900 | 12 | 219 |
| 2008-03-21 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2008-03-19 | 21,990 | 22,000 | 20,500 | 20,500 | 27 | 205 |
| 2008-03-12 | 22,290 | 22,300 | 22,290 | 22,300 | 11 | 223 |
| 2008-03-07 | 22,100 | 22,300 | 22,000 | 22,300 | 4 | 223 |
| 2008-03-06 | 22,500 | 22,500 | 22,200 | 22,500 | 9 | 225 |
| 2008-03-05 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2008-03-04 | 23,010 | 23,010 | 22,990 | 22,990 | 9 | 229.90 |
| 2008-03-03 | 22,500 | 23,500 | 22,500 | 23,000 | 7 | 230 |
| 2008-02-29 | 22,540 | 22,540 | 22,540 | 22,540 | 5 | 225.40 |
| 2008-02-28 | 22,580 | 22,800 | 22,530 | 22,530 | 15 | 225.30 |
| 2008-02-27 | 23,460 | 23,460 | 22,550 | 22,800 | 12 | 228 |
| 2008-02-26 | 22,900 | 23,500 | 22,900 | 23,500 | 11 | 235 |
| 2008-02-25 | 24,800 | 25,000 | 22,900 | 22,900 | 8 | 229 |
| 2008-02-21 | 24,800 | 25,100 | 23,000 | 25,100 | 4 | 251 |
| 2008-02-20 | 24,000 | 24,800 | 24,000 | 24,800 | 12 | 248 |
| 2008-02-19 | 23,800 | 24,000 | 23,800 | 24,000 | 11 | 240 |
| 2008-02-18 | 23,500 | 24,000 | 23,500 | 23,900 | 16 | 239 |
| 2008-02-15 | 23,610 | 23,610 | 21,800 | 22,000 | 14 | 220 |
| 2008-02-14 | 24,000 | 24,100 | 22,000 | 23,600 | 18 | 236 |
| 2008-02-13 | 24,000 | 24,000 | 24,000 | 24,000 | 6 | 240 |
| 2008-02-12 | 24,100 | 24,100 | 24,100 | 24,100 | 4 | 241 |
| 2008-02-08 | 24,010 | 24,100 | 24,000 | 24,100 | 10 | 241 |
| 2008-02-07 | 26,500 | 27,000 | 23,700 | 24,000 | 16 | 240 |
| 2008-02-06 | 26,500 | 26,500 | 26,500 | 26,500 | 5 | 265 |
| 2008-02-05 | 26,500 | 27,000 | 26,500 | 26,500 | 18 | 265 |
| 2008-02-04 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 265 |
| 2008-02-01 | 27,500 | 27,500 | 27,000 | 27,000 | 5 | 270 |
| 2008-01-31 | 27,500 | 27,500 | 27,500 | 27,500 | 10 | 275 |
| 2008-01-30 | 27,200 | 28,200 | 27,200 | 27,310 | 9 | 273.10 |
| 2008-01-28 | 26,810 | 26,810 | 25,010 | 26,810 | 13 | 268.10 |
| 2008-01-25 | 25,650 | 27,150 | 25,650 | 27,150 | 9 | 271.50 |
| 2008-01-24 | 25,010 | 26,000 | 25,010 | 25,950 | 8 | 259.50 |
| 2008-01-23 | 25,200 | 25,200 | 25,000 | 25,000 | 15 | 250 |
| 2008-01-22 | 22,800 | 25,500 | 22,200 | 25,500 | 17 | 255 |
| 2008-01-21 | 24,000 | 24,000 | 22,500 | 22,500 | 11 | 225 |
| 2008-01-18 | 22,100 | 24,200 | 22,100 | 24,200 | 25 | 242 |
| 2008-01-17 | 24,210 | 24,210 | 24,200 | 24,200 | 8 | 242 |
| 2008-01-16 | 26,300 | 26,300 | 23,500 | 24,800 | 19 | 248 |
| 2008-01-15 | 28,110 | 28,110 | 26,300 | 26,300 | 37 | 263 |
| 2008-01-11 | 28,100 | 29,300 | 28,100 | 29,300 | 22 | 293 |
| 2008-01-10 | 29,500 | 29,500 | 28,310 | 29,500 | 19 | 295 |
| 2008-01-09 | 29,980 | 29,980 | 28,300 | 28,310 | 29 | 283.10 |
| 2008-01-08 | 30,000 | 30,000 | 29,900 | 29,980 | 11 | 299.80 |
| 2008-01-07 | 29,500 | 29,980 | 29,500 | 29,980 | 6 | 299.80 |
| 2008-01-04 | 29,320 | 29,320 | 29,320 | 29,320 | 1 | 293.20 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
