4335 (株)アイ・ピー・エス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 18,010 | 18,300 | 17,800 | 18,300 | 11 | 183 |
| 2009-12-29 | 18,800 | 18,800 | 17,810 | 17,910 | 36 | 179.10 |
| 2009-12-28 | 18,900 | 18,900 | 18,800 | 18,800 | 3 | 188 |
| 2009-12-25 | 18,300 | 18,800 | 18,250 | 18,650 | 14 | 186.50 |
| 2009-12-24 | 18,000 | 18,250 | 17,620 | 18,250 | 21 | 182.50 |
| 2009-12-22 | 18,300 | 18,490 | 18,030 | 18,030 | 28 | 180.30 |
| 2009-12-21 | 18,000 | 18,000 | 17,200 | 17,970 | 47 | 179.70 |
| 2009-12-18 | 18,330 | 18,530 | 18,000 | 18,000 | 75 | 180 |
| 2009-12-17 | 18,530 | 18,540 | 18,500 | 18,500 | 24 | 185 |
| 2009-12-16 | 18,400 | 18,930 | 18,330 | 18,930 | 15 | 189.30 |
| 2009-12-15 | 19,210 | 19,210 | 18,010 | 18,010 | 31 | 180.10 |
| 2009-12-14 | 19,020 | 19,050 | 19,010 | 19,010 | 10 | 190.10 |
| 2009-12-11 | 19,010 | 19,900 | 19,000 | 19,000 | 13 | 190 |
| 2009-12-10 | 18,900 | 18,900 | 18,900 | 18,900 | 12 | 189 |
| 2009-12-09 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2009-12-08 | 19,990 | 19,990 | 19,150 | 19,150 | 6 | 191.50 |
| 2009-12-04 | 19,400 | 20,500 | 19,010 | 19,830 | 16 | 198.30 |
| 2009-12-03 | 19,800 | 19,800 | 19,800 | 19,800 | 1 | 198 |
| 2009-12-02 | 20,000 | 20,000 | 20,000 | 20,000 | 32 | 200 |
| 2009-12-01 | 19,300 | 19,300 | 19,300 | 19,300 | 1 | 193 |
| 2009-11-30 | 18,800 | 21,000 | 18,800 | 19,000 | 14 | 190 |
| 2009-11-27 | 19,000 | 19,000 | 19,000 | 19,000 | 5 | 190 |
| 2009-11-26 | 20,000 | 20,000 | 19,100 | 19,100 | 14 | 191 |
| 2009-11-25 | 19,400 | 19,400 | 19,400 | 19,400 | 5 | 194 |
| 2009-11-20 | 19,100 | 19,350 | 19,100 | 19,350 | 3 | 193.50 |
| 2009-11-19 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 200 |
| 2009-11-18 | 20,000 | 20,000 | 19,000 | 19,000 | 19 | 190 |
| 2009-11-17 | 20,000 | 20,100 | 20,000 | 20,100 | 8 | 201 |
| 2009-11-16 | 20,500 | 20,500 | 20,100 | 20,100 | 19 | 201 |
| 2009-11-13 | 20,500 | 20,500 | 20,500 | 20,500 | 11 | 205 |
| 2009-11-12 | 20,900 | 21,100 | 20,500 | 21,100 | 16 | 211 |
| 2009-11-11 | 21,130 | 21,140 | 21,130 | 21,140 | 2 | 211.40 |
| 2009-11-10 | 20,500 | 20,500 | 20,250 | 20,350 | 3 | 203.50 |
| 2009-11-09 | 22,140 | 22,140 | 20,110 | 20,110 | 12 | 201.10 |
| 2009-11-06 | 22,150 | 22,150 | 22,000 | 22,150 | 16 | 221.50 |
| 2009-11-05 | 20,300 | 20,300 | 20,300 | 20,300 | 3 | 203 |
| 2009-11-04 | 21,300 | 21,300 | 20,300 | 20,300 | 4 | 203 |
| 2009-11-02 | 21,000 | 21,000 | 21,000 | 21,000 | 3 | 210 |
| 2009-10-30 | 20,400 | 21,000 | 20,400 | 21,000 | 33 | 210 |
| 2009-10-29 | 20,700 | 20,700 | 20,500 | 20,650 | 20 | 206.50 |
| 2009-10-28 | 21,000 | 21,000 | 20,800 | 20,800 | 9 | 208 |
| 2009-10-27 | 21,200 | 21,200 | 20,800 | 21,000 | 22 | 210 |
| 2009-10-26 | 21,000 | 21,200 | 21,000 | 21,200 | 31 | 212 |
| 2009-10-23 | 21,340 | 22,000 | 20,740 | 21,340 | 36 | 213.40 |
| 2009-10-22 | 21,000 | 23,190 | 21,000 | 23,140 | 15 | 231.40 |
| 2009-10-21 | 21,500 | 21,600 | 21,000 | 21,000 | 44 | 210 |
| 2009-10-20 | 21,500 | 21,600 | 21,500 | 21,500 | 5 | 215 |
| 2009-10-16 | 22,500 | 22,700 | 22,100 | 22,100 | 12 | 221 |
| 2009-10-15 | 22,610 | 23,000 | 22,500 | 22,500 | 58 | 225 |
| 2009-10-14 | 22,100 | 22,600 | 22,100 | 22,600 | 11 | 226 |
| 2009-10-13 | 22,100 | 23,600 | 22,100 | 23,600 | 73 | 236 |
| 2009-10-09 | 20,310 | 21,950 | 20,310 | 21,950 | 13 | 219.50 |
| 2009-10-08 | 20,200 | 20,310 | 19,910 | 20,310 | 51 | 203.10 |
| 2009-10-07 | 21,400 | 21,500 | 20,200 | 20,800 | 25 | 208 |
| 2009-10-06 | 20,300 | 20,300 | 20,000 | 20,110 | 18 | 201.10 |
| 2009-10-05 | 22,700 | 23,000 | 20,000 | 20,000 | 56 | 200 |
| 2009-10-02 | 23,000 | 23,000 | 20,900 | 20,900 | 58 | 209 |
| 2009-10-01 | 24,000 | 24,200 | 23,800 | 23,800 | 11 | 238 |
| 2009-09-30 | 24,300 | 24,300 | 23,500 | 23,500 | 13 | 235 |
| 2009-09-29 | 24,600 | 24,600 | 24,600 | 24,600 | 6 | 246 |
| 2009-09-28 | 24,300 | 24,300 | 22,500 | 22,500 | 12 | 225 |
| 2009-09-25 | 25,000 | 25,000 | 24,500 | 24,500 | 11 | 245 |
| 2009-09-24 | 25,800 | 25,800 | 24,000 | 24,000 | 66 | 240 |
| 2009-09-17 | 27,300 | 28,000 | 27,000 | 27,000 | 22 | 270 |
| 2009-09-16 | 26,600 | 27,300 | 26,600 | 27,300 | 3 | 273 |
| 2009-09-15 | 28,400 | 28,400 | 27,800 | 27,800 | 4 | 278 |
| 2009-09-11 | 27,800 | 28,000 | 27,800 | 27,900 | 24 | 279 |
| 2009-09-09 | 28,250 | 28,800 | 28,250 | 28,800 | 2 | 288 |
| 2009-09-08 | 28,700 | 28,900 | 28,000 | 28,900 | 22 | 289 |
| 2009-09-07 | 29,790 | 29,790 | 29,000 | 29,600 | 30 | 296 |
| 2009-09-04 | 29,000 | 29,000 | 28,100 | 29,000 | 13 | 290 |
| 2009-09-03 | 28,220 | 28,220 | 28,220 | 28,220 | 1 | 282.20 |
| 2009-09-02 | 27,010 | 27,100 | 27,010 | 27,020 | 11 | 270.20 |
| 2009-09-01 | 28,500 | 28,500 | 28,000 | 28,000 | 4 | 280 |
| 2009-08-31 | 28,500 | 28,500 | 28,500 | 28,500 | 8 | 285 |
| 2009-08-28 | 28,800 | 28,900 | 28,000 | 28,100 | 41 | 281 |
| 2009-08-27 | 29,700 | 30,000 | 28,500 | 28,500 | 49 | 285 |
| 2009-08-26 | 30,000 | 30,000 | 29,800 | 29,800 | 6 | 298 |
| 2009-08-25 | 31,000 | 31,000 | 30,000 | 31,000 | 35 | 310 |
| 2009-08-24 | 30,000 | 31,500 | 30,000 | 31,500 | 25 | 315 |
| 2009-08-21 | 29,900 | 30,000 | 28,030 | 30,000 | 39 | 300 |
| 2009-08-20 | 30,850 | 30,850 | 29,900 | 30,500 | 77 | 305 |
| 2009-08-19 | 33,700 | 33,800 | 30,200 | 31,600 | 179 | 316 |
| 2009-08-18 | 33,500 | 34,700 | 32,100 | 32,900 | 432 | 329 |
| 2009-08-17 | 32,700 | 32,700 | 32,700 | 32,700 | 84 | 327 |
| 2009-08-14 | 29,400 | 29,700 | 29,400 | 29,700 | 124 | 297 |
| 2009-08-13 | 26,600 | 26,750 | 26,500 | 26,700 | 11 | 267 |
| 2009-08-12 | 26,050 | 26,560 | 26,000 | 26,400 | 27 | 264 |
| 2009-08-11 | 26,000 | 26,050 | 25,500 | 26,050 | 13 | 260.50 |
| 2009-08-10 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 260 |
| 2009-08-07 | 25,100 | 26,000 | 25,100 | 26,000 | 3 | 260 |
| 2009-08-06 | 25,400 | 25,400 | 25,000 | 25,100 | 35 | 251 |
| 2009-08-05 | 26,300 | 26,300 | 25,400 | 25,400 | 5 | 254 |
| 2009-08-04 | 25,800 | 26,200 | 25,000 | 26,000 | 70 | 260 |
| 2009-08-03 | 26,250 | 26,250 | 26,200 | 26,200 | 2 | 262 |
| 2009-07-31 | 25,600 | 25,600 | 25,000 | 25,050 | 30 | 250.50 |
| 2009-07-30 | 24,810 | 26,800 | 24,810 | 26,800 | 48 | 268 |
| 2009-07-29 | 26,700 | 26,700 | 24,500 | 25,710 | 400 | 257.10 |
| 2009-07-28 | 28,550 | 28,550 | 26,500 | 27,000 | 89 | 270 |
| 2009-07-27 | 28,600 | 29,500 | 28,600 | 29,000 | 11 | 290 |
| 2009-07-24 | 28,900 | 28,900 | 28,500 | 28,500 | 7 | 285 |
| 2009-07-23 | 26,270 | 28,900 | 26,270 | 28,900 | 21 | 289 |
| 2009-07-22 | 28,000 | 28,000 | 26,570 | 26,570 | 12 | 265.70 |
| 2009-07-17 | 27,400 | 27,400 | 27,400 | 27,400 | 2 | 274 |
| 2009-07-16 | 28,000 | 28,300 | 28,000 | 28,300 | 38 | 283 |
| 2009-07-15 | 28,100 | 28,190 | 27,300 | 27,300 | 24 | 273 |
| 2009-07-14 | 26,280 | 27,500 | 26,280 | 27,500 | 7 | 275 |
| 2009-07-13 | 28,290 | 28,290 | 26,000 | 26,200 | 54 | 262 |
| 2009-07-10 | 28,600 | 29,880 | 28,500 | 28,800 | 20 | 288 |
| 2009-07-09 | 28,700 | 29,300 | 28,700 | 28,700 | 80 | 287 |
| 2009-07-08 | 30,400 | 30,400 | 29,050 | 30,000 | 226 | 300 |
| 2009-07-07 | 33,000 | 33,000 | 29,800 | 30,000 | 161 | 300 |
| 2009-07-06 | 33,100 | 34,300 | 30,700 | 34,200 | 145 | 342 |
| 2009-07-03 | 33,500 | 34,700 | 33,000 | 34,700 | 13 | 347 |
| 2009-07-02 | 33,100 | 35,300 | 33,100 | 35,300 | 28 | 353 |
| 2009-07-01 | 35,500 | 35,500 | 35,500 | 35,500 | 4 | 355 |
| 2009-06-30 | 34,950 | 35,500 | 33,700 | 35,500 | 19 | 355 |
| 2009-06-29 | 33,800 | 35,000 | 33,050 | 35,000 | 67 | 350 |
| 2009-06-26 | 33,100 | 34,000 | 32,400 | 33,000 | 21 | 330 |
| 2009-06-25 | 31,300 | 33,500 | 31,000 | 33,500 | 64 | 335 |
| 2009-06-24 | 35,450 | 35,450 | 34,600 | 35,150 | 15 | 351.50 |
| 2009-06-23 | 35,600 | 35,600 | 33,550 | 35,150 | 29 | 351.50 |
| 2009-06-22 | 35,600 | 35,600 | 34,000 | 34,000 | 55 | 340 |
| 2009-06-19 | 39,100 | 39,200 | 35,500 | 38,000 | 59 | 380 |
| 2009-06-18 | 39,500 | 40,000 | 39,500 | 39,500 | 12 | 395 |
| 2009-06-17 | 36,750 | 39,950 | 36,750 | 39,950 | 14 | 399.50 |
| 2009-06-16 | 40,000 | 40,000 | 37,100 | 37,100 | 18 | 371 |
| 2009-06-15 | 39,000 | 40,000 | 39,000 | 39,900 | 13 | 399 |
| 2009-06-12 | 40,000 | 40,000 | 38,000 | 39,000 | 21 | 390 |
| 2009-06-11 | 39,000 | 40,000 | 38,100 | 40,000 | 7 | 400 |
| 2009-06-10 | 40,000 | 41,000 | 40,000 | 40,000 | 63 | 400 |
| 2009-06-09 | 40,000 | 40,000 | 39,000 | 40,000 | 48 | 400 |
| 2009-06-08 | 40,150 | 40,150 | 38,000 | 40,000 | 50 | 400 |
| 2009-06-05 | 41,600 | 41,600 | 40,000 | 40,000 | 40 | 400 |
| 2009-06-03 | 44,500 | 44,500 | 44,000 | 44,000 | 20 | 440 |
| 2009-06-02 | 45,000 | 45,000 | 44,000 | 45,000 | 111 | 450 |
| 2009-06-01 | 44,000 | 45,900 | 43,500 | 44,750 | 26 | 447.50 |
| 2009-05-29 | 45,000 | 45,000 | 44,000 | 44,000 | 10 | 440 |
| 2009-05-28 | 43,600 | 44,500 | 43,600 | 44,500 | 9 | 445 |
| 2009-05-27 | 44,400 | 44,900 | 44,000 | 44,000 | 20 | 440 |
| 2009-05-26 | 42,850 | 44,400 | 42,850 | 44,400 | 28 | 444 |
| 2009-05-25 | 41,600 | 42,900 | 41,600 | 42,900 | 9 | 429 |
| 2009-05-21 | 45,000 | 45,000 | 45,000 | 45,000 | 7 | 450 |
| 2009-05-20 | 45,200 | 46,000 | 45,000 | 45,000 | 98 | 450 |
| 2009-05-19 | 44,000 | 45,000 | 44,000 | 45,000 | 7 | 450 |
| 2009-05-18 | 43,900 | 44,000 | 43,900 | 44,000 | 3 | 440 |
| 2009-05-15 | 43,900 | 43,900 | 43,900 | 43,900 | 133 | 439 |
| 2009-05-14 | 42,600 | 44,000 | 42,600 | 44,000 | 12 | 440 |
| 2009-05-12 | 43,000 | 44,200 | 42,700 | 44,200 | 15 | 442 |
| 2009-05-11 | 42,700 | 45,000 | 42,700 | 45,000 | 7 | 450 |
| 2009-05-08 | 42,500 | 45,900 | 41,500 | 43,500 | 120 | 435 |
| 2009-05-07 | 43,000 | 43,000 | 41,400 | 42,500 | 162 | 425 |
| 2009-05-01 | 41,000 | 43,000 | 41,000 | 43,000 | 166 | 430 |
| 2009-04-30 | 43,000 | 43,000 | 41,000 | 41,000 | 5 | 410 |
| 2009-04-28 | 42,400 | 42,800 | 42,000 | 42,800 | 15 | 428 |
| 2009-04-27 | 44,350 | 46,000 | 43,600 | 46,000 | 19 | 460 |
| 2009-04-24 | 44,750 | 44,750 | 40,400 | 44,750 | 31 | 447.50 |
| 2009-04-23 | 43,250 | 46,500 | 43,250 | 45,950 | 12 | 459.50 |
| 2009-04-22 | 44,500 | 44,500 | 44,500 | 44,500 | 22 | 445 |
| 2009-04-21 | 45,900 | 45,900 | 43,500 | 44,500 | 53 | 445 |
| 2009-04-20 | 47,250 | 50,000 | 47,250 | 47,500 | 133 | 475 |
| 2009-04-17 | 42,000 | 46,500 | 42,000 | 46,100 | 49 | 461 |
| 2009-04-16 | 41,900 | 44,000 | 41,900 | 44,000 | 16 | 440 |
| 2009-04-15 | 42,550 | 43,500 | 40,100 | 43,500 | 20 | 435 |
| 2009-04-14 | 39,200 | 43,000 | 36,000 | 42,600 | 102 | 426 |
| 2009-04-13 | 44,000 | 44,000 | 40,000 | 40,000 | 34 | 400 |
| 2009-04-10 | 47,000 | 47,000 | 44,000 | 44,000 | 11 | 440 |
| 2009-04-09 | 46,500 | 47,000 | 43,800 | 47,000 | 30 | 470 |
| 2009-04-08 | 40,550 | 43,800 | 40,550 | 43,800 | 98 | 438 |
| 2009-04-07 | 46,400 | 46,800 | 42,000 | 42,950 | 47 | 429.50 |
| 2009-04-06 | 43,400 | 46,000 | 42,900 | 46,000 | 45 | 460 |
| 2009-04-03 | 42,900 | 44,000 | 42,600 | 42,600 | 32 | 426 |
| 2009-04-02 | 40,050 | 43,700 | 40,050 | 43,700 | 113 | 437 |
| 2009-04-01 | 38,000 | 39,800 | 38,000 | 39,700 | 60 | 397 |
| 2009-03-31 | 37,350 | 37,900 | 36,950 | 37,900 | 37 | 379 |
| 2009-03-30 | 33,500 | 37,600 | 32,700 | 36,950 | 178 | 369.50 |
| 2009-03-27 | 35,800 | 35,800 | 31,200 | 33,600 | 66 | 336 |
| 2009-03-26 | 33,700 | 36,500 | 33,700 | 35,200 | 20 | 352 |
| 2009-03-25 | 29,400 | 34,900 | 29,400 | 34,900 | 149 | 349 |
| 2009-03-24 | 28,600 | 31,000 | 28,600 | 30,900 | 38 | 309 |
| 2009-03-23 | 28,900 | 28,900 | 28,900 | 28,900 | 5 | 289 |
| 2009-03-19 | 26,610 | 28,500 | 26,350 | 27,900 | 17 | 279 |
| 2009-03-18 | 24,800 | 29,300 | 24,100 | 29,300 | 89 | 293 |
| 2009-03-17 | 28,700 | 28,700 | 26,300 | 26,350 | 63 | 263.50 |
| 2009-03-16 | 30,000 | 31,900 | 28,100 | 28,100 | 179 | 281 |
| 2009-03-13 | 26,400 | 28,900 | 26,400 | 28,900 | 130 | 289 |
| 2009-03-12 | 23,500 | 25,900 | 23,500 | 25,900 | 113 | 259 |
| 2009-03-11 | 23,000 | 23,000 | 22,900 | 22,900 | 14 | 229 |
| 2009-03-10 | 21,500 | 22,000 | 21,500 | 22,000 | 8 | 220 |
| 2009-03-09 | 19,380 | 19,510 | 18,980 | 19,510 | 3 | 195.10 |
| 2009-03-06 | 21,480 | 21,480 | 21,470 | 21,480 | 50 | 214.80 |
| 2009-03-05 | 21,800 | 21,800 | 21,480 | 21,500 | 36 | 215 |
| 2009-03-04 | 20,600 | 23,000 | 20,600 | 23,000 | 29 | 230 |
| 2009-03-03 | 19,500 | 20,000 | 19,100 | 20,000 | 64 | 200 |
| 2009-03-02 | 17,700 | 19,500 | 17,700 | 19,500 | 50 | 195 |
| 2009-02-27 | 17,210 | 17,900 | 17,210 | 17,900 | 12 | 179 |
| 2009-02-26 | 16,400 | 17,010 | 16,400 | 17,010 | 20 | 170.10 |
| 2009-02-25 | 15,000 | 16,400 | 14,400 | 16,400 | 25 | 164 |
| 2009-02-24 | 15,990 | 15,990 | 14,000 | 15,200 | 32 | 152 |
| 2009-02-23 | 16,400 | 17,010 | 16,000 | 16,000 | 27 | 160 |
| 2009-02-20 | 16,400 | 18,200 | 16,400 | 17,200 | 47 | 172 |
| 2009-02-19 | 17,000 | 18,600 | 16,100 | 16,600 | 81 | 166 |
| 2009-02-18 | 21,400 | 23,800 | 17,800 | 17,800 | 377 | 178 |
| 2009-02-17 | 19,600 | 19,800 | 19,500 | 19,800 | 87 | 198 |
| 2009-02-16 | 17,600 | 17,800 | 17,000 | 17,800 | 61 | 178 |
| 2009-02-13 | 13,800 | 15,800 | 13,610 | 15,800 | 46 | 158 |
| 2009-02-12 | 14,670 | 14,670 | 13,600 | 13,600 | 6 | 136 |
| 2009-02-10 | 15,700 | 15,700 | 13,700 | 14,070 | 22 | 140.70 |
| 2009-02-09 | 14,200 | 15,700 | 14,000 | 15,700 | 65 | 157 |
| 2009-02-06 | 14,000 | 14,000 | 13,800 | 14,000 | 76 | 140 |
| 2009-02-05 | 12,500 | 12,500 | 12,000 | 12,000 | 47 | 120 |
| 2009-02-02 | 13,980 | 13,980 | 12,400 | 12,400 | 2 | 124 |
| 2009-01-30 | 14,000 | 14,000 | 14,000 | 14,000 | 3 | 140 |
| 2009-01-26 | 14,000 | 14,000 | 14,000 | 14,000 | 1 | 140 |
| 2009-01-23 | 14,000 | 14,000 | 13,000 | 13,100 | 35 | 131 |
| 2009-01-22 | 14,900 | 14,900 | 14,900 | 14,900 | 3 | 149 |
| 2009-01-20 | 14,700 | 14,700 | 14,700 | 14,700 | 2 | 147 |
| 2009-01-19 | 15,910 | 15,910 | 15,910 | 15,910 | 1 | 159.10 |
| 2009-01-16 | 16,500 | 16,500 | 15,700 | 15,700 | 7 | 157 |
| 2009-01-13 | 16,600 | 17,200 | 16,600 | 17,200 | 4 | 172 |
| 2009-01-09 | 15,600 | 16,600 | 15,600 | 16,600 | 24 | 166 |
| 2009-01-08 | 17,100 | 17,100 | 17,100 | 17,100 | 1 | 171 |
| 2009-01-05 | 16,900 | 16,900 | 16,900 | 16,900 | 2 | 169 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
