4335 (株)アイ・ピー・エス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 552 | 569 | 543 | 554 | 15,600 | 554 |
| 2015-12-29 | 542 | 566 | 531 | 562 | 16,100 | 562 |
| 2015-12-28 | 531 | 547 | 515 | 540 | 24,100 | 540 |
| 2015-12-25 | 517 | 531 | 495 | 501 | 53,000 | 501 |
| 2015-12-24 | 556 | 567 | 537 | 537 | 30,300 | 537 |
| 2015-12-22 | 575 | 586 | 550 | 558 | 38,200 | 558 |
| 2015-12-21 | 599 | 599 | 548 | 575 | 62,900 | 575 |
| 2015-12-18 | 631 | 633 | 607 | 608 | 47,200 | 608 |
| 2015-12-17 | 645 | 649 | 629 | 633 | 30,900 | 633 |
| 2015-12-16 | 656 | 659 | 646 | 646 | 15,500 | 646 |
| 2015-12-15 | 674 | 676 | 648 | 656 | 16,700 | 656 |
| 2015-12-14 | 654 | 674 | 639 | 674 | 37,500 | 674 |
| 2015-12-11 | 670 | 679 | 661 | 664 | 15,800 | 664 |
| 2015-12-10 | 661 | 680 | 658 | 670 | 22,300 | 670 |
| 2015-12-09 | 661 | 680 | 650 | 675 | 36,100 | 675 |
| 2015-12-08 | 694 | 694 | 654 | 675 | 68,800 | 675 |
| 2015-12-07 | 700 | 714 | 680 | 689 | 99,500 | 689 |
| 2015-12-04 | 750 | 755 | 677 | 683 | 330,000 | 683 |
| 2015-12-03 | 669 | 767 | 665 | 767 | 462,100 | 767 |
| 2015-12-02 | 667 | 689 | 657 | 667 | 54,700 | 667 |
| 2015-12-01 | 642 | 666 | 638 | 657 | 18,100 | 657 |
| 2015-11-30 | 643 | 669 | 633 | 651 | 39,700 | 651 |
| 2015-11-27 | 657 | 713 | 648 | 648 | 208,200 | 648 |
| 2015-11-26 | 628 | 658 | 625 | 645 | 63,000 | 645 |
| 2015-11-25 | 632 | 638 | 629 | 629 | 17,700 | 629 |
| 2015-11-24 | 641 | 654 | 630 | 641 | 34,300 | 641 |
| 2015-11-20 | 652 | 652 | 625 | 645 | 14,900 | 645 |
| 2015-11-19 | 656 | 658 | 640 | 642 | 18,000 | 642 |
| 2015-11-18 | 632 | 664 | 623 | 660 | 43,200 | 660 |
| 2015-11-17 | 637 | 655 | 635 | 637 | 29,300 | 637 |
| 2015-11-16 | 630 | 657 | 609 | 647 | 61,900 | 647 |
| 2015-11-13 | 619 | 627 | 610 | 618 | 14,700 | 618 |
| 2015-11-12 | 618 | 665 | 613 | 619 | 112,600 | 619 |
| 2015-11-11 | 611 | 615 | 600 | 609 | 25,200 | 609 |
| 2015-11-10 | 608 | 660 | 607 | 621 | 40,600 | 621 |
| 2015-11-09 | 609 | 628 | 606 | 608 | 17,000 | 608 |
| 2015-11-06 | 602 | 614 | 602 | 608 | 13,700 | 608 |
| 2015-11-05 | 618 | 623 | 603 | 603 | 26,400 | 603 |
| 2015-11-04 | 616 | 630 | 605 | 611 | 36,700 | 611 |
| 2015-11-02 | 641 | 652 | 626 | 626 | 38,500 | 626 |
| 2015-10-30 | 703 | 722 | 660 | 661 | 152,900 | 661 |
| 2015-10-29 | 650 | 688 | 650 | 684 | 78,500 | 684 |
| 2015-10-28 | 667 | 680 | 640 | 642 | 26,600 | 642 |
| 2015-10-27 | 625 | 671 | 625 | 657 | 39,300 | 657 |
| 2015-10-26 | 610 | 642 | 607 | 628 | 46,600 | 628 |
| 2015-10-23 | 610 | 638 | 610 | 614 | 35,200 | 614 |
| 2015-10-22 | 607 | 624 | 606 | 615 | 13,900 | 615 |
| 2015-10-21 | 612 | 625 | 610 | 610 | 11,000 | 610 |
| 2015-10-20 | 643 | 643 | 616 | 619 | 13,800 | 619 |
| 2015-10-19 | 634 | 651 | 623 | 640 | 31,000 | 640 |
| 2015-10-16 | 622 | 635 | 610 | 615 | 25,300 | 615 |
| 2015-10-15 | 617 | 624 | 609 | 622 | 10,100 | 622 |
| 2015-10-14 | 638 | 638 | 620 | 620 | 14,200 | 620 |
| 2015-10-13 | 643 | 654 | 637 | 640 | 27,700 | 640 |
| 2015-10-09 | 643 | 658 | 643 | 653 | 9,000 | 653 |
| 2015-10-08 | 671 | 685 | 637 | 653 | 20,900 | 653 |
| 2015-10-07 | 656 | 679 | 646 | 671 | 11,100 | 671 |
| 2015-10-06 | 666 | 688 | 651 | 661 | 28,200 | 661 |
| 2015-10-05 | 620 | 670 | 617 | 657 | 21,300 | 657 |
| 2015-10-02 | 610 | 650 | 610 | 635 | 15,500 | 635 |
| 2015-10-01 | 619 | 639 | 618 | 620 | 16,300 | 620 |
| 2015-09-30 | 609 | 632 | 609 | 629 | 10,500 | 629 |
| 2015-09-29 | 643 | 650 | 603 | 605 | 23,700 | 605 |
| 2015-09-28 | 610 | 696 | 610 | 663 | 52,700 | 663 |
| 2015-09-25 | 610 | 644 | 592 | 608 | 25,100 | 608 |
| 2015-09-24 | 650 | 650 | 615 | 615 | 20,100 | 615 |
| 2015-09-18 | 654 | 666 | 650 | 655 | 10,100 | 655 |
| 2015-09-17 | 641 | 671 | 640 | 670 | 23,600 | 670 |
| 2015-09-16 | 681 | 681 | 646 | 651 | 19,800 | 651 |
| 2015-09-15 | 672 | 688 | 667 | 677 | 16,000 | 677 |
| 2015-09-14 | 730 | 743 | 666 | 682 | 44,100 | 682 |
| 2015-09-11 | 706 | 721 | 683 | 717 | 29,400 | 717 |
| 2015-09-10 | 719 | 734 | 664 | 706 | 81,900 | 706 |
| 2015-09-09 | 757 | 763 | 694 | 712 | 250,400 | 712 |
| 2015-09-08 | 642 | 742 | 642 | 742 | 197,300 | 742 |
| 2015-09-07 | 663 | 669 | 607 | 642 | 30,400 | 642 |
| 2015-09-04 | 709 | 848 | 666 | 673 | 163,400 | 673 |
| 2015-09-03 | 707 | 713 | 692 | 708 | 16,700 | 708 |
| 2015-09-02 | 679 | 705 | 676 | 687 | 21,900 | 687 |
| 2015-09-01 | 708 | 723 | 699 | 699 | 39,600 | 699 |
| 2015-08-31 | 730 | 758 | 721 | 723 | 64,500 | 723 |
| 2015-08-28 | 759 | 854 | 758 | 770 | 87,100 | 770 |
| 2015-08-27 | 770 | 775 | 721 | 729 | 48,700 | 729 |
| 2015-08-26 | 750 | 750 | 697 | 740 | 68,000 | 740 |
| 2015-08-25 | 730 | 769 | 650 | 709 | 110,000 | 709 |
| 2015-08-24 | 807 | 823 | 724 | 741 | 110,300 | 741 |
| 2015-08-21 | 864 | 893 | 854 | 855 | 50,600 | 855 |
| 2015-08-20 | 899 | 927 | 885 | 909 | 40,100 | 909 |
| 2015-08-19 | 923 | 949 | 900 | 902 | 70,600 | 902 |
| 2015-08-18 | 939 | 980 | 935 | 944 | 83,900 | 944 |
| 2015-08-17 | 1,000 | 1,040 | 945 | 954 | 188,700 | 954 |
| 2015-08-14 | 1,165 | 1,320 | 1,078 | 1,081 | 1,759,300 | 1,081 |
| 2015-08-13 | 996 | 1,075 | 990 | 1,075 | 137,500 | 1,075 |
| 2015-08-12 | 890 | 935 | 881 | 925 | 69,500 | 925 |
| 2015-08-11 | 935 | 940 | 891 | 905 | 104,100 | 905 |
| 2015-08-10 | 947 | 950 | 861 | 875 | 176,600 | 875 |
| 2015-08-07 | 980 | 1,070 | 972 | 992 | 182,900 | 992 |
| 2015-08-06 | 1,102 | 1,185 | 1,077 | 1,100 | 179,400 | 1,100 |
| 2015-08-05 | 1,066 | 1,086 | 1,019 | 1,077 | 120,400 | 1,077 |
| 2015-08-04 | 1,190 | 1,200 | 1,050 | 1,065 | 167,800 | 1,065 |
| 2015-08-03 | 1,230 | 1,240 | 1,146 | 1,200 | 116,600 | 1,200 |
| 2015-07-31 | 1,249 | 1,305 | 1,211 | 1,220 | 307,100 | 1,220 |
| 2015-07-30 | 1,161 | 1,248 | 1,147 | 1,220 | 254,500 | 1,220 |
| 2015-07-29 | 1,162 | 1,201 | 1,146 | 1,170 | 101,100 | 1,170 |
| 2015-07-28 | 1,150 | 1,208 | 1,136 | 1,183 | 113,400 | 1,183 |
| 2015-07-27 | 1,209 | 1,209 | 1,125 | 1,170 | 104,200 | 1,170 |
| 2015-07-24 | 1,194 | 1,255 | 1,169 | 1,179 | 202,100 | 1,179 |
| 2015-07-23 | 1,230 | 1,285 | 1,169 | 1,181 | 256,300 | 1,181 |
| 2015-07-22 | 1,250 | 1,400 | 1,212 | 1,236 | 1,148,700 | 1,236 |
| 2015-07-21 | 1,299 | 1,313 | 1,205 | 1,220 | 327,200 | 1,220 |
| 2015-07-17 | 1,342 | 1,392 | 1,282 | 1,300 | 636,600 | 1,300 |
| 2015-07-16 | 1,387 | 1,634 | 1,383 | 1,439 | 2,210,800 | 1,439 |
| 2015-07-15 | 1,451 | 1,478 | 1,286 | 1,334 | 828,200 | 1,334 |
| 2015-07-14 | 1,714 | 1,770 | 1,437 | 1,540 | 1,546,100 | 1,540 |
| 2015-07-13 | 2,070 | 2,100 | 1,715 | 1,834 | 3,347,500 | 1,834 |
| 2015-07-10 | 1,490 | 1,700 | 1,471 | 1,700 | 1,034,400 | 1,700 |
| 2015-07-09 | 1,280 | 1,400 | 1,120 | 1,400 | 1,242,100 | 1,400 |
| 2015-07-08 | 1,055 | 1,353 | 1,016 | 1,100 | 3,249,700 | 1,100 |
| 2015-07-07 | 1,033 | 1,053 | 1,004 | 1,053 | 946,100 | 1,053 |
| 2015-07-06 | 753 | 753 | 753 | 753 | 129,000 | 753 |
| 2015-07-03 | 653 | 653 | 653 | 653 | 93,800 | 653 |
| 2015-07-02 | 553 | 553 | 553 | 553 | 37,600 | 553 |
| 2015-07-01 | 392 | 473 | 392 | 473 | 132,000 | 473 |
| 2015-06-30 | 382 | 429 | 377 | 393 | 48,200 | 393 |
| 2015-06-29 | 375 | 387 | 372 | 384 | 5,700 | 384 |
| 2015-06-26 | 392 | 395 | 375 | 392 | 6,300 | 392 |
| 2015-06-25 | 384 | 403 | 381 | 402 | 10,900 | 402 |
| 2015-06-24 | 407 | 419 | 393 | 400 | 18,500 | 400 |
| 2015-06-23 | 400 | 421 | 395 | 409 | 24,000 | 409 |
| 2015-06-22 | 387 | 402 | 385 | 399 | 9,300 | 399 |
| 2015-06-19 | 382 | 398 | 382 | 398 | 19,000 | 398 |
| 2015-06-18 | 382 | 400 | 372 | 390 | 40,100 | 390 |
| 2015-06-17 | 363 | 424 | 363 | 391 | 106,300 | 391 |
| 2015-06-16 | 370 | 373 | 364 | 365 | 9,000 | 365 |
| 2015-06-15 | 358 | 373 | 358 | 368 | 10,300 | 368 |
| 2015-06-12 | 366 | 367 | 357 | 364 | 6,200 | 364 |
| 2015-06-11 | 367 | 374 | 357 | 363 | 14,900 | 363 |
| 2015-06-10 | 373 | 375 | 367 | 370 | 3,000 | 370 |
| 2015-06-09 | 370 | 375 | 365 | 372 | 6,200 | 372 |
| 2015-06-08 | 382 | 382 | 363 | 366 | 15,200 | 366 |
| 2015-06-05 | 393 | 394 | 372 | 382 | 11,900 | 382 |
| 2015-06-04 | 379 | 394 | 378 | 389 | 40,700 | 389 |
| 2015-06-03 | 375 | 377 | 370 | 376 | 11,400 | 376 |
| 2015-06-02 | 367 | 372 | 364 | 371 | 16,100 | 371 |
| 2015-06-01 | 365 | 370 | 360 | 365 | 16,600 | 365 |
| 2015-05-29 | 353 | 363 | 353 | 360 | 11,100 | 360 |
| 2015-05-28 | 361 | 364 | 351 | 357 | 14,100 | 357 |
| 2015-05-27 | 356 | 362 | 350 | 357 | 32,600 | 357 |
| 2015-05-26 | 372 | 387 | 366 | 371 | 20,000 | 371 |
| 2015-05-25 | 369 | 380 | 364 | 369 | 62,300 | 369 |
| 2015-05-22 | 354 | 364 | 354 | 363 | 33,500 | 363 |
| 2015-05-21 | 347 | 353 | 346 | 353 | 43,400 | 353 |
| 2015-05-20 | 360 | 360 | 339 | 347 | 173,700 | 347 |
| 2015-05-19 | 379 | 396 | 358 | 366 | 58,600 | 366 |
| 2015-05-18 | 410 | 417 | 377 | 380 | 20,200 | 380 |
| 2015-05-15 | 416 | 422 | 398 | 415 | 21,500 | 415 |
| 2015-05-14 | 430 | 432 | 425 | 432 | 8,600 | 432 |
| 2015-05-13 | 432 | 433 | 432 | 432 | 2,800 | 432 |
| 2015-05-12 | 425 | 434 | 425 | 428 | 2,200 | 428 |
| 2015-05-11 | 429 | 429 | 422 | 427 | 1,000 | 427 |
| 2015-05-08 | 424 | 424 | 421 | 424 | 700 | 424 |
| 2015-05-07 | 420 | 435 | 417 | 424 | 4,500 | 424 |
| 2015-05-01 | 424 | 424 | 417 | 424 | 1,100 | 424 |
| 2015-04-30 | 425 | 425 | 418 | 420 | 3,400 | 420 |
| 2015-04-28 | 427 | 430 | 420 | 426 | 2,600 | 426 |
| 2015-04-27 | 422 | 438 | 422 | 435 | 1,900 | 435 |
| 2015-04-24 | 427 | 432 | 419 | 427 | 8,400 | 427 |
| 2015-04-23 | 429 | 434 | 427 | 432 | 1,400 | 432 |
| 2015-04-22 | 425 | 435 | 424 | 427 | 4,700 | 427 |
| 2015-04-21 | 433 | 433 | 422 | 428 | 1,100 | 428 |
| 2015-04-20 | 420 | 433 | 420 | 433 | 600 | 433 |
| 2015-04-17 | 437 | 437 | 422 | 427 | 3,300 | 427 |
| 2015-04-16 | 434 | 441 | 430 | 431 | 2,800 | 431 |
| 2015-04-15 | 432 | 442 | 432 | 434 | 3,300 | 434 |
| 2015-04-14 | 432 | 437 | 429 | 435 | 1,800 | 435 |
| 2015-04-13 | 428 | 432 | 425 | 432 | 1,000 | 432 |
| 2015-04-10 | 438 | 440 | 425 | 432 | 4,800 | 432 |
| 2015-04-09 | 428 | 437 | 428 | 434 | 2,600 | 434 |
| 2015-04-08 | 428 | 436 | 426 | 428 | 2,000 | 428 |
| 2015-04-07 | 425 | 429 | 425 | 425 | 700 | 425 |
| 2015-04-06 | 420 | 428 | 420 | 424 | 800 | 424 |
| 2015-04-03 | 417 | 425 | 417 | 420 | 1,800 | 420 |
| 2015-04-02 | 430 | 437 | 404 | 417 | 13,100 | 417 |
| 2015-04-01 | 438 | 438 | 429 | 430 | 1,200 | 430 |
| 2015-03-31 | 437 | 442 | 437 | 438 | 800 | 438 |
| 2015-03-30 | 432 | 439 | 432 | 439 | 300 | 439 |
| 2015-03-27 | 428 | 435 | 428 | 432 | 1,000 | 432 |
| 2015-03-26 | 430 | 435 | 427 | 428 | 2,700 | 428 |
| 2015-03-25 | 430 | 448 | 430 | 436 | 2,300 | 436 |
| 2015-03-24 | 438 | 450 | 434 | 438 | 3,400 | 438 |
| 2015-03-23 | 445 | 445 | 431 | 433 | 5,700 | 433 |
| 2015-03-20 | 437 | 446 | 435 | 446 | 2,900 | 446 |
| 2015-03-19 | 449 | 453 | 440 | 443 | 4,500 | 443 |
| 2015-03-18 | 453 | 457 | 445 | 445 | 5,800 | 445 |
| 2015-03-17 | 462 | 472 | 450 | 458 | 6,600 | 458 |
| 2015-03-16 | 453 | 469 | 450 | 454 | 16,900 | 454 |
| 2015-03-13 | 456 | 465 | 452 | 453 | 5,800 | 453 |
| 2015-03-12 | 468 | 468 | 450 | 457 | 3,500 | 457 |
| 2015-03-11 | 446 | 461 | 442 | 461 | 10,000 | 461 |
| 2015-03-10 | 441 | 506 | 440 | 441 | 89,600 | 441 |
| 2015-03-09 | 445 | 452 | 438 | 449 | 10,300 | 449 |
| 2015-03-06 | 451 | 457 | 443 | 451 | 11,400 | 451 |
| 2015-03-05 | 437 | 451 | 436 | 443 | 11,400 | 443 |
| 2015-03-04 | 450 | 452 | 431 | 436 | 36,300 | 436 |
| 2015-03-03 | 494 | 494 | 445 | 458 | 177,000 | 458 |
| 2015-03-02 | 456 | 514 | 456 | 514 | 150,300 | 514 |
| 2015-02-27 | 430 | 475 | 430 | 434 | 59,200 | 434 |
| 2015-02-26 | 442 | 452 | 434 | 437 | 5,100 | 437 |
| 2015-02-25 | 432 | 453 | 426 | 442 | 12,600 | 442 |
| 2015-02-24 | 437 | 440 | 429 | 440 | 2,900 | 440 |
| 2015-02-23 | 425 | 470 | 424 | 429 | 52,200 | 429 |
| 2015-02-20 | 425 | 425 | 417 | 425 | 1,800 | 425 |
| 2015-02-19 | 408 | 425 | 406 | 425 | 8,600 | 425 |
| 2015-02-18 | 408 | 409 | 401 | 403 | 800 | 403 |
| 2015-02-17 | 403 | 406 | 401 | 401 | 800 | 401 |
| 2015-02-16 | 408 | 408 | 392 | 405 | 4,100 | 405 |
| 2015-02-13 | 418 | 418 | 400 | 410 | 9,400 | 410 |
| 2015-02-12 | 412 | 423 | 409 | 410 | 7,500 | 410 |
| 2015-02-10 | 408 | 429 | 404 | 411 | 8,200 | 411 |
| 2015-02-09 | 409 | 409 | 405 | 408 | 3,200 | 408 |
| 2015-02-06 | 402 | 408 | 402 | 405 | 1,700 | 405 |
| 2015-02-05 | 417 | 420 | 399 | 402 | 9,300 | 402 |
| 2015-02-04 | 418 | 420 | 412 | 415 | 1,400 | 415 |
| 2015-02-03 | 418 | 419 | 405 | 418 | 6,500 | 418 |
| 2015-02-02 | 420 | 420 | 413 | 418 | 6,600 | 418 |
| 2015-01-30 | 416 | 422 | 411 | 413 | 9,000 | 413 |
| 2015-01-29 | 421 | 421 | 421 | 421 | 800 | 421 |
| 2015-01-28 | 419 | 428 | 419 | 426 | 2,600 | 426 |
| 2015-01-27 | 419 | 423 | 419 | 421 | 1,100 | 421 |
| 2015-01-26 | 427 | 427 | 419 | 422 | 1,400 | 422 |
| 2015-01-23 | 428 | 430 | 414 | 425 | 7,400 | 425 |
| 2015-01-22 | 439 | 439 | 420 | 428 | 5,400 | 428 |
| 2015-01-21 | 438 | 443 | 431 | 431 | 4,500 | 431 |
| 2015-01-20 | 434 | 446 | 427 | 434 | 2,400 | 434 |
| 2015-01-19 | 430 | 447 | 430 | 434 | 2,900 | 434 |
| 2015-01-16 | 430 | 450 | 426 | 435 | 10,000 | 435 |
| 2015-01-15 | 426 | 447 | 422 | 423 | 23,500 | 423 |
| 2015-01-14 | 434 | 436 | 428 | 428 | 900 | 428 |
| 2015-01-13 | 440 | 440 | 430 | 430 | 500 | 430 |
| 2015-01-09 | 438 | 441 | 429 | 432 | 1,200 | 432 |
| 2015-01-08 | 432 | 432 | 430 | 430 | 1,700 | 430 |
| 2015-01-07 | 430 | 437 | 421 | 425 | 5,400 | 425 |
| 2015-01-06 | 431 | 438 | 429 | 438 | 1,200 | 438 |
| 2015-01-05 | 426 | 444 | 426 | 438 | 2,200 | 438 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
