4335 (株)アイ・ピー・エスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	758	772	758	763	4,700	763
2021-12-29	747	766	747	766	3,700	766
2021-12-28	741	749	740	745	14,400	745
2021-12-27	744	749	741	742	14,700	742
2021-12-24	764	771	764	771	3,900	771
2021-12-23	766	770	762	770	8,100	770
2021-12-22	764	778	764	766	6,000	766
2021-12-21	762	772	753	769	7,200	769
2021-12-20	760	797	760	774	10,800	774
2021-12-17	766	838	757	760	48,100	760
2021-12-16	766	780	766	772	7,400	772
2021-12-15	770	800	766	766	8,900	766
2021-12-14	776	782	766	767	9,700	767
2021-12-13	806	806	790	790	8,600	790
2021-12-10	822	824	808	808	5,200	808
2021-12-09	825	829	822	826	1,900	826
2021-12-08	828	829	824	829	3,000	829
2021-12-07	840	840	826	828	5,800	828
2021-12-06	840	842	836	842	5,800	842
2021-12-03	838	844	835	840	5,400	840
2021-12-02	836	838	832	837	5,600	837
2021-12-01	832	845	826	841	7,300	841
2021-11-30	817	832	812	832	16,100	832
2021-11-29	850	850	816	817	17,700	817
2021-11-26	850	855	847	850	6,900	850
2021-11-25	857	857	848	854	4,500	854
2021-11-24	851	854	846	850	7,700	850
2021-11-22	852	854	850	851	3,700	851
2021-11-19	848	859	848	853	12,400	853
2021-11-18	850	858	847	850	7,300	850
2021-11-17	837	841	836	839	8,100	839
2021-11-16	835	845	832	837	11,000	837
2021-11-15	854	854	828	835	28,500	835
2021-11-12	871	872	860	867	4,600	867
2021-11-11	850	871	850	871	8,000	871
2021-11-10	849	852	849	849	3,700	849
2021-11-09	850	852	850	850	4,600	850
2021-11-08	844	852	844	850	6,000	850
2021-11-05	851	853	839	844	16,200	844
2021-11-04	850	853	850	851	3,700	851
2021-11-02	850	853	849	850	3,100	850
2021-11-01	850	853	849	850	6,900	850
2021-10-29	854	854	850	850	2,300	850
2021-10-28	853	854	851	854	1,700	854
2021-10-27	854	854	847	853	2,500	853
2021-10-26	850	851	843	851	9,400	851
2021-10-25	847	852	847	850	7,000	850
2021-10-22	850	859	849	847	10,200	847
2021-10-21	850	852	846	847	10,200	847
2021-10-20	850	859	849	852	6,700	852
2021-10-19	856	858	850	852	5,100	852
2021-10-18	852	856	838	856	19,100	856
2021-10-15	868	870	844	853	22,100	853
2021-10-14	870	911	848	865	166,100	865
2021-10-13	808	818	802	810	11,500	810
2021-10-12	815	823	805	808	17,000	808
2021-10-11	815	815	806	815	3,400	815
2021-10-08	808	819	800	805	8,200	805
2021-10-07	800	814	795	805	8,700	805
2021-10-06	803	809	789	794	14,400	794
2021-10-05	802	803	790	803	11,300	803
2021-10-04	807	811	803	803	2,600	803
2021-10-01	815	819	804	819	9,000	819
2021-09-30	816	827	808	820	14,500	820
2021-09-29	812	824	803	808	25,100	808
2021-09-28	813	822	805	812	14,700	812
2021-09-27	809	820	806	812	12,200	812
2021-09-24	818	820	810	812	10,400	812
2021-09-22	810	824	803	811	15,100	811
2021-09-21	811	821	801	810	29,800	810
2021-09-17	830	837	817	826	29,600	826
2021-09-16	844	850	823	838	19,100	838
2021-09-15	846	846	834	845	13,100	845
2021-09-14	852	854	845	845	6,500	845
2021-09-13	849	850	844	848	5,900	848
2021-09-10	849	851	844	849	4,000	849
2021-09-09	841	847	841	843	4,200	843
2021-09-08	842	845	841	843	2,400	843
2021-09-07	841	848	841	842	4,000	842
2021-09-06	847	847	834	842	6,900	842
2021-09-03	838	843	831	840	8,400	840
2021-09-02	845	845	839	839	4,400	839
2021-09-01	841	849	838	838	11,800	838
2021-08-31	833	853	833	841	8,400	841
2021-08-30	835	848	835	840	11,400	840
2021-08-27	833	841	833	834	3,300	834
2021-08-26	834	844	825	833	10,300	833
2021-08-25	818	843	818	834	20,100	834
2021-08-24	813	822	813	820	6,600	820
2021-08-23	810	821	809	812	7,200	812
2021-08-20	804	812	797	810	18,900	810
2021-08-19	817	827	811	812	10,600	812
2021-08-18	800	817	798	817	9,100	817
2021-08-17	830	842	799	800	33,200	800
2021-08-16	844	848	820	836	46,900	836
2021-08-13	857	889	835	849	156,100	849
2021-08-12	960	965	937	962	33,700	962
2021-08-11	950	962	943	961	11,900	961
2021-08-10	950	950	938	949	6,300	949
2021-08-06	950	955	950	950	6,200	950
2021-08-05	955	959	953	955	4,000	955
2021-08-04	955	973	955	962	7,300	962
2021-08-03	963	966	947	962	9,200	962
2021-08-02	935	973	935	971	13,900	971
2021-07-30	943	943	933	933	3,300	933
2021-07-29	929	955	929	955	10,000	955
2021-07-28	930	934	924	932	4,200	932
2021-07-27	930	935	926	930	5,500	930
2021-07-26	934	947	924	924	5,800	924
2021-07-21	937	943	922	922	12,100	922
2021-07-20	942	951	936	937	6,000	937
2021-07-19	951	951	932	944	21,400	944
2021-07-16	965	965	955	958	1,500	958
2021-07-15	969	970	962	962	6,300	962
2021-07-14	980	982	968	971	13,700	971
2021-07-13	987	989	971	980	8,300	980
2021-07-12	943	987	943	987	25,400	987
2021-07-09	920	941	920	940	15,200	940
2021-07-08	957	958	941	945	16,400	945
2021-07-07	962	964	955	957	2,400	957
2021-07-06	955	968	953	960	5,400	960
2021-07-05	975	981	960	960	20,500	960
2021-07-02	973	984	972	973	17,700	973
2021-07-01	989	989	958	974	28,200	974
2021-06-30	1,008	1,008	983	1,002	30,400	1,002
2021-06-29	1,017	1,017	1,000	1,002	4,500	1,002
2021-06-28	1,009	1,023	1,003	1,017	12,300	1,017
2021-06-25	1,005	1,010	999	1,009	7,500	1,009
2021-06-24	1,020	1,020	1,004	1,007	9,400	1,007
2021-06-23	1,002	1,033	1,002	1,020	13,800	1,020
2021-06-22	1,014	1,027	998	1,015	22,200	1,015
2021-06-21	1,010	1,018	980	991	69,600	991
2021-06-18	1,105	1,110	1,041	1,046	103,700	1,046
2021-06-17	1,101	1,135	1,081	1,135	45,900	1,135
2021-06-16	1,069	1,071	1,044	1,071	22,300	1,071
2021-06-15	1,075	1,077	1,067	1,077	5,900	1,077
2021-06-14	1,081	1,089	1,065	1,067	13,000	1,067
2021-06-11	1,090	1,102	1,081	1,086	12,800	1,086
2021-06-10	1,094	1,094	1,063	1,079	16,000	1,079
2021-06-09	1,085	1,092	1,078	1,087	7,300	1,087
2021-06-08	1,120	1,120	1,085	1,085	11,800	1,085
2021-06-07	1,105	1,120	1,080	1,106	23,500	1,106
2021-06-04	1,088	1,088	1,063	1,079	20,200	1,079
2021-06-03	1,078	1,102	1,078	1,091	12,800	1,091
2021-06-02	1,066	1,111	1,066	1,070	68,100	1,070
2021-06-01	1,075	1,075	1,052	1,053	10,800	1,053
2021-05-31	1,061	1,075	1,033	1,075	24,500	1,075
2021-05-28	1,045	1,095	1,037	1,055	68,500	1,055
2021-05-27	1,021	1,034	1,007	1,034	41,500	1,034
2021-05-26	985	996	970	996	26,000	996
2021-05-25	1,004	1,004	979	980	34,800	980
2021-05-24	1,038	1,038	1,000	1,004	40,700	1,004
2021-05-21	1,012	1,033	992	1,026	35,300	1,026
2021-05-20	1,014	1,055	1,006	1,021	83,300	1,021
2021-05-19	977	1,023	976	1,016	38,500	1,016
2021-05-18	963	983	963	977	15,700	977
2021-05-17	1,002	1,002	951	983	56,400	983
2021-05-14	1,007	1,007	965	965	45,000	965
2021-05-13	1,010	1,029	972	997	125,700	997
2021-05-12	974	1,031	970	980	69,800	980
2021-05-11	994	994	967	974	16,700	974
2021-05-10	993	997	983	993	10,100	993
2021-05-07	970	993	970	993	8,000	993
2021-05-06	960	975	960	970	10,400	970
2021-04-30	960	967	960	960	3,700	960
2021-04-28	979	980	961	961	11,400	961
2021-04-27	998	998	970	979	21,100	979
2021-04-26	999	1,004	989	995	15,700	995
2021-04-23	987	1,001	984	999	13,400	999
2021-04-22	978	1,003	978	1,003	10,100	1,003
2021-04-21	979	991	964	981	24,700	981
2021-04-20	1,009	1,022	992	999	29,400	999
2021-04-19	993	1,023	988	1,019	43,300	1,019
2021-04-16	993	1,005	962	984	37,500	984
2021-04-15	964	979	945	979	35,800	979
2021-04-14	974	974	965	965	3,500	965
2021-04-13	975	980	969	969	12,300	969
2021-04-12	976	990	976	983	15,400	983
2021-04-09	965	974	962	969	8,000	969
2021-04-08	980	980	965	965	8,700	965
2021-04-07	976	983	976	980	4,900	980
2021-04-06	1,000	1,000	972	980	16,800	980
2021-04-05	979	996	979	996	11,500	996
2021-04-02	984	1,006	977	978	30,400	978
2021-04-01	970	980	966	977	8,400	977
2021-03-31	951	969	944	967	9,200	967
2021-03-30	941	955	941	944	5,400	944
2021-03-29	969	970	940	944	14,000	944
2021-03-26	965	965	949	963	12,900	963
2021-03-25	967	967	938	948	19,400	948
2021-03-24	1,004	1,004	955	955	41,400	955
2021-03-23	994	1,017	984	1,004	70,100	1,004
2021-03-22	963	988	963	982	29,300	982
2021-03-19	947	969	942	961	14,300	961
2021-03-18	959	959	938	947	9,800	947
2021-03-17	949	965	942	948	13,900	948
2021-03-16	936	949	934	949	8,700	949
2021-03-15	940	946	934	943	8,200	943
2021-03-12	957	961	941	945	19,900	945
2021-03-11	935	955	919	955	24,500	955
2021-03-10	903	925	899	925	8,800	925
2021-03-09	879	898	879	891	8,300	891
2021-03-08	900	908	880	880	11,600	880
2021-03-05	897	899	873	894	14,300	894
2021-03-04	912	928	894	896	17,600	896
2021-03-03	932	932	906	912	14,000	912
2021-03-02	944	962	917	932	26,300	932
2021-03-01	929	944	917	933	20,200	933
2021-02-26	932	932	897	917	43,000	917
2021-02-25	940	948	926	934	31,900	934
2021-02-24	962	967	933	934	28,600	934
2021-02-22	950	959	931	959	17,500	959
2021-02-19	962	969	931	950	36,800	950
2021-02-18	990	997	958	977	37,300	977
2021-02-17	965	990	957	990	32,500	990
2021-02-16	995	999	971	971	58,700	971
2021-02-15	1,024	1,024	992	995	30,000	995
2021-02-12	1,025	1,038	973	1,007	74,200	1,007
2021-02-10	1,040	1,040	996	1,019	65,600	1,019
2021-02-09	1,007	1,068	1,000	1,035	112,100	1,035
2021-02-08	1,124	1,159	1,114	1,122	48,200	1,122
2021-02-05	1,121	1,139	1,114	1,136	24,300	1,136
2021-02-04	1,105	1,145	1,095	1,130	57,100	1,130
2021-02-03	1,069	1,128	1,055	1,122	67,300	1,122
2021-02-02	1,018	1,062	1,018	1,052	34,700	1,052
2021-02-01	996	1,021	996	1,010	20,100	1,010
2021-01-29	1,042	1,066	996	1,010	50,900	1,010
2021-01-28	1,032	1,068	1,011	1,030	68,600	1,030
2021-01-27	1,098	1,098	1,076	1,087	16,900	1,087
2021-01-26	1,113	1,119	1,067	1,100	46,000	1,100
2021-01-25	1,057	1,112	1,040	1,112	54,700	1,112
2021-01-22	1,015	1,050	1,006	1,050	56,800	1,050
2021-01-21	1,008	1,019	1,001	1,006	11,400	1,006
2021-01-20	1,010	1,014	991	995	17,700	995
2021-01-19	1,013	1,013	1,002	1,004	3,000	1,004
2021-01-18	1,001	1,024	996	1,013	12,000	1,013
2021-01-15	999	1,024	985	1,019	16,500	1,019
2021-01-14	1,005	1,010	986	998	30,600	998
2021-01-13	1,000	1,005	977	1,005	32,200	1,005
2021-01-12	995	1,000	984	1,000	30,600	1,000
2021-01-08	970	980	958	980	25,800	980
2021-01-07	943	959	936	956	34,300	956
2021-01-06	929	946	924	936	16,200	936
2021-01-05	916	936	907	918	18,100	918
2021-01-04	930	942	911	930	25,500	930

分割・併合履歴： [2013-12-26]1株→100株 [2002-02-25]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4335 (株)アイ・ピー・エス の時系列データ [2021年度]

4335 (株)アイ・ピー・エスの時系列データ [2021年度]