4335 (株)アイ・ピー・エス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 26,000 | 26,050 | 25,010 | 25,150 | 52 | 251.50 |
| 2010-12-29 | 26,720 | 26,720 | 25,500 | 25,800 | 58 | 258 |
| 2010-12-28 | 31,000 | 31,100 | 26,330 | 26,700 | 675 | 267 |
| 2010-12-27 | 26,500 | 30,000 | 26,500 | 30,000 | 603 | 300 |
| 2010-12-24 | 23,500 | 25,000 | 23,500 | 25,000 | 29 | 250 |
| 2010-12-22 | 24,300 | 24,300 | 23,300 | 23,500 | 12 | 235 |
| 2010-12-21 | 23,000 | 23,300 | 22,500 | 23,300 | 19 | 233 |
| 2010-12-20 | 23,000 | 23,010 | 22,500 | 23,010 | 5 | 230.10 |
| 2010-12-17 | 23,000 | 23,970 | 23,000 | 23,700 | 14 | 237 |
| 2010-12-16 | 22,120 | 22,210 | 22,120 | 22,200 | 6 | 222 |
| 2010-12-15 | 25,000 | 25,330 | 22,500 | 22,500 | 22 | 225 |
| 2010-12-14 | 21,400 | 24,000 | 21,400 | 24,000 | 51 | 240 |
| 2010-12-13 | 21,400 | 21,400 | 21,000 | 21,000 | 4 | 210 |
| 2010-12-10 | 20,600 | 21,100 | 20,600 | 21,100 | 6 | 211 |
| 2010-12-09 | 21,100 | 21,100 | 21,100 | 21,100 | 6 | 211 |
| 2010-12-08 | 21,450 | 22,000 | 21,000 | 21,000 | 19 | 210 |
| 2010-12-06 | 20,070 | 21,000 | 20,070 | 21,000 | 26 | 210 |
| 2010-12-03 | 20,230 | 20,230 | 20,050 | 20,050 | 9 | 200.50 |
| 2010-12-02 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2010-12-01 | 21,000 | 21,000 | 20,060 | 20,060 | 4 | 200.60 |
| 2010-11-29 | 21,000 | 21,000 | 21,000 | 21,000 | 16 | 210 |
| 2010-11-26 | 21,000 | 21,500 | 20,000 | 20,500 | 22 | 205 |
| 2010-11-25 | 20,700 | 21,000 | 20,700 | 21,000 | 2 | 210 |
| 2010-11-24 | 20,380 | 20,380 | 20,150 | 20,200 | 4 | 202 |
| 2010-11-19 | 20,370 | 20,940 | 19,850 | 19,850 | 14 | 198.50 |
| 2010-11-18 | 19,810 | 19,810 | 19,810 | 19,810 | 1 | 198.10 |
| 2010-11-17 | 19,730 | 19,780 | 19,730 | 19,780 | 3 | 197.80 |
| 2010-11-16 | 20,970 | 20,970 | 20,970 | 20,970 | 2 | 209.70 |
| 2010-11-15 | 19,700 | 20,500 | 19,700 | 20,500 | 6 | 205 |
| 2010-11-12 | 19,520 | 19,900 | 19,520 | 19,900 | 3 | 199 |
| 2010-11-11 | 19,400 | 19,400 | 19,400 | 19,400 | 5 | 194 |
| 2010-11-10 | 19,800 | 19,800 | 19,800 | 19,800 | 4 | 198 |
| 2010-11-09 | 19,500 | 19,500 | 19,490 | 19,500 | 12 | 195 |
| 2010-11-05 | 18,800 | 19,500 | 18,800 | 19,100 | 13 | 191 |
| 2010-11-04 | 18,400 | 19,200 | 18,400 | 19,200 | 13 | 192 |
| 2010-10-29 | 19,200 | 19,200 | 19,200 | 19,200 | 2 | 192 |
| 2010-10-28 | 19,500 | 19,980 | 19,500 | 19,980 | 7 | 199.80 |
| 2010-10-27 | 19,000 | 19,700 | 19,000 | 19,700 | 2 | 197 |
| 2010-10-26 | 18,910 | 19,800 | 18,910 | 19,800 | 9 | 198 |
| 2010-10-25 | 19,990 | 19,990 | 19,450 | 19,500 | 9 | 195 |
| 2010-10-22 | 19,200 | 19,210 | 19,200 | 19,210 | 2 | 192.10 |
| 2010-10-20 | 19,400 | 19,800 | 19,400 | 19,800 | 7 | 198 |
| 2010-10-19 | 19,150 | 19,410 | 19,150 | 19,410 | 2 | 194.10 |
| 2010-10-18 | 19,560 | 19,560 | 19,200 | 19,500 | 9 | 195 |
| 2010-10-15 | 19,720 | 19,900 | 19,720 | 19,900 | 2 | 199 |
| 2010-10-14 | 19,630 | 20,530 | 19,630 | 20,530 | 2 | 205.30 |
| 2010-10-13 | 21,100 | 21,100 | 19,500 | 19,800 | 15 | 198 |
| 2010-10-12 | 20,500 | 20,500 | 20,100 | 20,100 | 5 | 201 |
| 2010-10-07 | 20,160 | 21,550 | 20,160 | 21,550 | 14 | 215.50 |
| 2010-10-06 | 20,000 | 21,500 | 20,000 | 21,500 | 13 | 215 |
| 2010-10-05 | 20,220 | 20,270 | 20,220 | 20,250 | 10 | 202.50 |
| 2010-10-04 | 21,200 | 21,220 | 20,020 | 21,220 | 25 | 212.20 |
| 2010-10-01 | 24,000 | 24,000 | 21,220 | 21,220 | 33 | 212.20 |
| 2010-09-30 | 25,500 | 25,500 | 23,500 | 24,200 | 71 | 242 |
| 2010-09-29 | 23,500 | 23,500 | 23,500 | 23,500 | 48 | 235 |
| 2010-09-28 | 19,510 | 19,510 | 19,500 | 19,500 | 2 | 195 |
| 2010-09-24 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2010-09-21 | 21,600 | 21,600 | 20,000 | 20,000 | 17 | 200 |
| 2010-09-17 | 20,010 | 20,480 | 19,800 | 20,480 | 8 | 204.80 |
| 2010-09-16 | 20,160 | 20,160 | 19,760 | 19,760 | 3 | 197.60 |
| 2010-09-15 | 19,700 | 19,760 | 19,700 | 19,760 | 2 | 197.60 |
| 2010-09-13 | 20,000 | 20,020 | 19,630 | 19,630 | 10 | 196.30 |
| 2010-09-10 | 19,820 | 20,300 | 19,820 | 20,300 | 5 | 203 |
| 2010-09-09 | 20,820 | 20,820 | 20,820 | 20,820 | 2 | 208.20 |
| 2010-09-08 | 19,520 | 19,520 | 19,520 | 19,520 | 1 | 195.20 |
| 2010-09-07 | 19,500 | 19,810 | 19,500 | 19,610 | 5 | 196.10 |
| 2010-09-06 | 19,400 | 19,400 | 19,000 | 19,000 | 13 | 190 |
| 2010-08-30 | 19,000 | 19,080 | 19,000 | 19,000 | 4 | 190 |
| 2010-08-27 | 18,200 | 19,400 | 18,200 | 19,400 | 6 | 194 |
| 2010-08-26 | 19,800 | 19,800 | 19,800 | 19,800 | 1 | 198 |
| 2010-08-25 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 190 |
| 2010-08-19 | 19,200 | 20,000 | 19,200 | 20,000 | 2 | 200 |
| 2010-08-16 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2010-08-13 | 19,000 | 19,100 | 19,000 | 19,100 | 4 | 191 |
| 2010-08-12 | 19,150 | 19,150 | 19,150 | 19,150 | 1 | 191.50 |
| 2010-08-10 | 21,800 | 21,800 | 21,800 | 21,800 | 7 | 218 |
| 2010-08-06 | 21,500 | 21,500 | 19,500 | 19,500 | 7 | 195 |
| 2010-08-05 | 19,500 | 19,600 | 19,200 | 19,200 | 12 | 192 |
| 2010-08-04 | 20,220 | 20,220 | 20,220 | 20,220 | 2 | 202.20 |
| 2010-08-02 | 22,000 | 22,000 | 20,230 | 20,230 | 4 | 202.30 |
| 2010-07-28 | 20,710 | 21,000 | 20,710 | 21,000 | 3 | 210 |
| 2010-07-27 | 20,380 | 20,490 | 20,380 | 20,490 | 2 | 204.90 |
| 2010-07-23 | 19,200 | 20,200 | 19,200 | 20,200 | 24 | 202 |
| 2010-07-22 | 20,000 | 20,100 | 20,000 | 20,100 | 12 | 201 |
| 2010-07-21 | 20,500 | 20,500 | 20,500 | 20,500 | 2 | 205 |
| 2010-07-20 | 20,500 | 21,000 | 20,500 | 21,000 | 2 | 210 |
| 2010-07-16 | 23,000 | 23,000 | 20,500 | 20,500 | 45 | 205 |
| 2010-07-14 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2010-07-13 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2010-07-12 | 22,000 | 22,010 | 22,000 | 22,010 | 5 | 220.10 |
| 2010-07-08 | 22,030 | 22,600 | 22,030 | 22,600 | 5 | 226 |
| 2010-07-07 | 22,010 | 22,010 | 22,010 | 22,010 | 1 | 220.10 |
| 2010-07-01 | 23,000 | 23,000 | 23,000 | 23,000 | 7 | 230 |
| 2010-06-30 | 22,000 | 22,000 | 22,000 | 22,000 | 8 | 220 |
| 2010-06-29 | 22,000 | 22,000 | 22,000 | 22,000 | 17 | 220 |
| 2010-06-28 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2010-06-25 | 23,000 | 23,000 | 22,750 | 23,000 | 3 | 230 |
| 2010-06-24 | 22,610 | 22,700 | 22,610 | 22,700 | 12 | 227 |
| 2010-06-23 | 22,510 | 22,510 | 22,510 | 22,510 | 1 | 225.10 |
| 2010-06-22 | 22,800 | 23,000 | 22,500 | 22,500 | 16 | 225 |
| 2010-06-21 | 22,900 | 22,900 | 22,020 | 22,020 | 4 | 220.20 |
| 2010-06-17 | 24,310 | 24,310 | 23,500 | 23,500 | 4 | 235 |
| 2010-06-16 | 24,500 | 24,500 | 24,500 | 24,500 | 13 | 245 |
| 2010-06-15 | 23,400 | 23,400 | 22,610 | 23,000 | 9 | 230 |
| 2010-06-14 | 23,900 | 23,900 | 23,900 | 23,900 | 2 | 239 |
| 2010-06-11 | 23,900 | 23,900 | 23,900 | 23,900 | 2 | 239 |
| 2010-06-10 | 23,900 | 23,900 | 23,500 | 23,500 | 3 | 235 |
| 2010-06-09 | 24,210 | 24,210 | 22,000 | 23,500 | 70 | 235 |
| 2010-06-08 | 24,300 | 24,300 | 24,000 | 24,000 | 11 | 240 |
| 2010-06-07 | 24,900 | 24,900 | 24,900 | 24,900 | 3 | 249 |
| 2010-06-04 | 24,100 | 24,100 | 24,100 | 24,100 | 1 | 241 |
| 2010-06-03 | 25,400 | 25,400 | 24,010 | 24,020 | 3 | 240.20 |
| 2010-06-01 | 24,010 | 24,010 | 24,000 | 24,000 | 6 | 240 |
| 2010-05-31 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2010-05-28 | 23,800 | 24,800 | 23,800 | 24,800 | 3 | 248 |
| 2010-05-27 | 23,000 | 24,500 | 23,000 | 24,000 | 4 | 240 |
| 2010-05-25 | 23,600 | 25,400 | 23,000 | 24,000 | 29 | 240 |
| 2010-05-24 | 23,600 | 23,600 | 23,600 | 23,600 | 2 | 236 |
| 2010-05-21 | 23,700 | 23,700 | 22,550 | 23,550 | 15 | 235.50 |
| 2010-05-20 | 24,000 | 24,200 | 23,200 | 23,200 | 88 | 232 |
| 2010-05-19 | 24,000 | 24,950 | 23,000 | 24,000 | 30 | 240 |
| 2010-05-18 | 27,800 | 28,000 | 25,500 | 25,500 | 53 | 255 |
| 2010-05-17 | 29,000 | 29,000 | 27,100 | 27,110 | 63 | 271.10 |
| 2010-05-14 | 30,000 | 30,000 | 28,500 | 28,500 | 40 | 285 |
| 2010-05-13 | 27,800 | 32,000 | 27,800 | 32,000 | 107 | 320 |
| 2010-05-12 | 26,800 | 27,000 | 26,500 | 27,000 | 36 | 270 |
| 2010-05-11 | 27,500 | 27,500 | 26,850 | 26,900 | 42 | 269 |
| 2010-05-10 | 26,470 | 27,700 | 26,470 | 27,700 | 22 | 277 |
| 2010-05-07 | 26,100 | 28,940 | 26,100 | 27,960 | 42 | 279.60 |
| 2010-05-06 | 30,000 | 30,000 | 29,000 | 29,000 | 40 | 290 |
| 2010-04-30 | 30,200 | 31,000 | 30,200 | 30,600 | 14 | 306 |
| 2010-04-28 | 30,050 | 30,750 | 30,000 | 30,150 | 41 | 301.50 |
| 2010-04-27 | 31,100 | 32,800 | 31,100 | 31,500 | 20 | 315 |
| 2010-04-26 | 32,300 | 33,400 | 31,000 | 31,800 | 83 | 318 |
| 2010-04-23 | 30,400 | 32,400 | 30,400 | 32,300 | 86 | 323 |
| 2010-04-22 | 30,900 | 30,900 | 30,000 | 30,400 | 53 | 304 |
| 2010-04-21 | 30,500 | 31,500 | 30,500 | 31,000 | 31 | 310 |
| 2010-04-20 | 30,000 | 31,800 | 30,000 | 30,200 | 102 | 302 |
| 2010-04-19 | 31,050 | 31,400 | 29,800 | 30,400 | 55 | 304 |
| 2010-04-16 | 33,800 | 33,800 | 31,700 | 31,700 | 50 | 317 |
| 2010-04-15 | 32,000 | 34,000 | 31,000 | 33,250 | 82 | 332.50 |
| 2010-04-14 | 32,000 | 32,000 | 29,500 | 31,550 | 83 | 315.50 |
| 2010-04-13 | 33,000 | 34,800 | 30,500 | 30,800 | 272 | 308 |
| 2010-04-12 | 30,200 | 32,000 | 29,200 | 32,000 | 246 | 320 |
| 2010-04-09 | 29,000 | 29,100 | 28,100 | 28,200 | 34 | 282 |
| 2010-04-08 | 29,100 | 29,100 | 28,500 | 29,100 | 62 | 291 |
| 2010-04-07 | 28,910 | 29,100 | 28,500 | 29,100 | 67 | 291 |
| 2010-04-06 | 27,000 | 28,100 | 27,000 | 28,000 | 80 | 280 |
| 2010-04-05 | 26,610 | 28,400 | 25,700 | 27,100 | 75 | 271 |
| 2010-04-02 | 27,800 | 28,000 | 27,000 | 27,110 | 47 | 271.10 |
| 2010-04-01 | 28,200 | 28,300 | 27,550 | 27,800 | 26 | 278 |
| 2010-03-31 | 27,500 | 28,300 | 27,500 | 28,200 | 54 | 282 |
| 2010-03-30 | 28,000 | 28,000 | 27,200 | 27,500 | 24 | 275 |
| 2010-03-29 | 26,200 | 28,500 | 26,000 | 28,300 | 76 | 283 |
| 2010-03-26 | 27,300 | 28,000 | 27,000 | 27,010 | 86 | 270.10 |
| 2010-03-25 | 28,100 | 28,500 | 27,170 | 28,500 | 163 | 285 |
| 2010-03-24 | 29,800 | 30,000 | 28,100 | 28,100 | 279 | 281 |
| 2010-03-23 | 33,000 | 33,300 | 29,050 | 29,800 | 660 | 298 |
| 2010-03-19 | 32,100 | 32,100 | 30,800 | 32,100 | 1,141 | 321 |
| 2010-03-18 | 23,000 | 27,100 | 22,900 | 27,100 | 291 | 271 |
| 2010-03-17 | 21,990 | 22,100 | 21,500 | 22,100 | 53 | 221 |
| 2010-03-16 | 20,500 | 22,000 | 20,500 | 21,500 | 144 | 215 |
| 2010-03-15 | 22,500 | 22,500 | 22,500 | 22,500 | 10 | 225 |
| 2010-03-12 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-03-11 | 23,010 | 23,200 | 23,010 | 23,100 | 27 | 231 |
| 2010-03-10 | 24,120 | 24,500 | 23,010 | 23,010 | 41 | 230.10 |
| 2010-03-09 | 23,800 | 24,000 | 23,250 | 23,700 | 129 | 237 |
| 2010-03-08 | 26,000 | 26,000 | 23,500 | 24,850 | 97 | 248.50 |
| 2010-03-05 | 25,000 | 26,600 | 22,020 | 25,900 | 274 | 259 |
| 2010-03-04 | 21,000 | 24,000 | 21,000 | 24,000 | 104 | 240 |
| 2010-03-03 | 20,160 | 21,000 | 20,150 | 21,000 | 22 | 210 |
| 2010-03-02 | 20,000 | 20,100 | 20,000 | 20,100 | 5 | 201 |
| 2010-03-01 | 21,000 | 21,200 | 20,000 | 21,000 | 10 | 210 |
| 2010-02-26 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 210 |
| 2010-02-25 | 21,500 | 21,500 | 21,000 | 21,000 | 33 | 210 |
| 2010-02-24 | 21,500 | 21,500 | 21,050 | 21,050 | 8 | 210.50 |
| 2010-02-23 | 19,810 | 20,850 | 19,550 | 20,850 | 4 | 208.50 |
| 2010-02-22 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2010-02-18 | 20,600 | 20,700 | 19,700 | 19,700 | 4 | 197 |
| 2010-02-17 | 20,000 | 20,500 | 20,000 | 20,500 | 4 | 205 |
| 2010-02-16 | 19,600 | 20,000 | 19,600 | 20,000 | 12 | 200 |
| 2010-02-15 | 19,100 | 20,100 | 19,100 | 20,100 | 5 | 201 |
| 2010-02-12 | 20,100 | 20,100 | 19,200 | 19,200 | 5 | 192 |
| 2010-02-10 | 20,200 | 20,200 | 20,100 | 20,100 | 8 | 201 |
| 2010-02-09 | 20,900 | 20,900 | 20,100 | 20,100 | 9 | 201 |
| 2010-02-08 | 21,000 | 21,000 | 20,800 | 20,800 | 11 | 208 |
| 2010-02-05 | 21,950 | 21,950 | 21,000 | 21,000 | 2 | 210 |
| 2010-02-04 | 22,500 | 22,500 | 22,000 | 22,400 | 5 | 224 |
| 2010-02-03 | 20,500 | 21,750 | 20,500 | 21,500 | 7 | 215 |
| 2010-02-02 | 21,080 | 21,080 | 21,000 | 21,000 | 2 | 210 |
| 2010-02-01 | 21,580 | 21,580 | 21,580 | 21,580 | 1 | 215.80 |
| 2010-01-29 | 21,400 | 22,400 | 21,400 | 22,080 | 16 | 220.80 |
| 2010-01-28 | 23,500 | 23,500 | 23,400 | 23,400 | 3 | 234 |
| 2010-01-27 | 23,500 | 23,500 | 22,500 | 23,000 | 9 | 230 |
| 2010-01-26 | 23,500 | 25,000 | 23,270 | 23,700 | 49 | 237 |
| 2010-01-25 | 22,000 | 22,900 | 21,550 | 22,800 | 35 | 228 |
| 2010-01-22 | 22,500 | 22,500 | 21,600 | 21,620 | 13 | 216.20 |
| 2010-01-21 | 22,400 | 22,500 | 22,400 | 22,500 | 3 | 225 |
| 2010-01-20 | 22,200 | 22,400 | 21,500 | 22,400 | 10 | 224 |
| 2010-01-19 | 21,500 | 22,000 | 21,500 | 22,000 | 4 | 220 |
| 2010-01-18 | 23,000 | 23,000 | 21,500 | 21,700 | 87 | 217 |
| 2010-01-15 | 21,000 | 22,500 | 20,500 | 22,500 | 115 | 225 |
| 2010-01-14 | 21,500 | 21,500 | 20,000 | 20,000 | 24 | 200 |
| 2010-01-13 | 20,000 | 20,000 | 20,000 | 20,000 | 7 | 200 |
| 2010-01-12 | 19,200 | 20,000 | 19,200 | 20,000 | 11 | 200 |
| 2010-01-08 | 18,520 | 18,900 | 18,500 | 18,900 | 37 | 189 |
| 2010-01-07 | 19,900 | 19,900 | 18,500 | 19,000 | 35 | 190 |
| 2010-01-06 | 19,000 | 19,000 | 18,500 | 19,000 | 15 | 190 |
| 2010-01-05 | 18,500 | 19,100 | 18,300 | 19,000 | 41 | 190 |
| 2010-01-04 | 18,600 | 18,700 | 18,600 | 18,700 | 4 | 187 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
