4390 (株)アイ・ピー・エス の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,190 | 1,242 | 1,166 | 1,200 | 156,300 | 1,200 |
| 2018-12-27 | 1,203 | 1,240 | 1,172 | 1,215 | 161,100 | 1,215 |
| 2018-12-26 | 1,130 | 1,197 | 1,077 | 1,111 | 202,900 | 1,111 |
| 2018-12-25 | 5,720 | 5,900 | 5,510 | 5,540 | 111,100 | 1,108 |
| 2018-12-21 | 6,240 | 6,430 | 5,740 | 6,120 | 95,100 | 1,224 |
| 2018-12-20 | 6,530 | 6,870 | 6,260 | 6,340 | 71,300 | 1,268 |
| 2018-12-19 | 6,600 | 6,870 | 6,450 | 6,670 | 47,200 | 1,334 |
| 2018-12-18 | 6,870 | 6,900 | 6,420 | 6,500 | 83,600 | 1,300 |
| 2018-12-17 | 7,250 | 7,400 | 7,060 | 7,110 | 37,200 | 1,422 |
| 2018-12-14 | 7,960 | 7,970 | 7,380 | 7,400 | 42,100 | 1,480 |
| 2018-12-13 | 8,000 | 8,040 | 7,730 | 7,810 | 42,900 | 1,562 |
| 2018-12-12 | 7,850 | 8,130 | 7,720 | 7,920 | 110,400 | 1,584 |
| 2018-12-11 | 7,610 | 8,220 | 7,360 | 7,690 | 193,100 | 1,538 |
| 2018-12-10 | 7,710 | 7,770 | 7,450 | 7,460 | 52,000 | 1,492 |
| 2018-12-07 | 7,400 | 7,970 | 7,370 | 7,850 | 87,500 | 1,570 |
| 2018-12-06 | 7,430 | 7,560 | 7,220 | 7,300 | 38,900 | 1,460 |
| 2018-12-05 | 7,120 | 7,480 | 7,070 | 7,480 | 50,700 | 1,496 |
| 2018-12-04 | 7,420 | 7,680 | 7,230 | 7,260 | 68,700 | 1,452 |
| 2018-12-03 | 7,160 | 7,630 | 7,160 | 7,410 | 96,300 | 1,482 |
| 2018-11-30 | 7,070 | 7,240 | 6,890 | 6,910 | 39,600 | 1,382 |
| 2018-11-29 | 7,400 | 7,490 | 7,040 | 7,050 | 58,200 | 1,410 |
| 2018-11-28 | 7,000 | 7,340 | 7,000 | 7,180 | 47,600 | 1,436 |
| 2018-11-27 | 6,980 | 7,070 | 6,930 | 6,950 | 24,400 | 1,390 |
| 2018-11-26 | 6,920 | 7,020 | 6,780 | 6,880 | 31,200 | 1,376 |
| 2018-11-22 | 6,850 | 7,100 | 6,730 | 6,890 | 67,900 | 1,378 |
| 2018-11-21 | 6,310 | 6,840 | 6,300 | 6,690 | 47,100 | 1,338 |
| 2018-11-20 | 6,530 | 6,700 | 6,400 | 6,490 | 31,100 | 1,298 |
| 2018-11-19 | 6,490 | 6,760 | 6,430 | 6,730 | 35,000 | 1,346 |
| 2018-11-16 | 6,830 | 6,960 | 6,280 | 6,520 | 89,000 | 1,304 |
| 2018-11-15 | 6,780 | 6,980 | 6,670 | 6,810 | 58,000 | 1,362 |
| 2018-11-14 | 7,250 | 7,270 | 6,720 | 6,770 | 71,800 | 1,354 |
| 2018-11-13 | 6,890 | 7,380 | 6,810 | 7,300 | 69,600 | 1,460 |
| 2018-11-12 | 7,630 | 7,630 | 7,070 | 7,130 | 92,400 | 1,426 |
| 2018-11-09 | 7,950 | 8,190 | 7,670 | 7,750 | 89,800 | 1,550 |
| 2018-11-08 | 7,990 | 8,340 | 7,850 | 8,010 | 70,000 | 1,602 |
| 2018-11-07 | 7,920 | 7,980 | 7,660 | 7,710 | 71,000 | 1,542 |
| 2018-11-06 | 7,800 | 8,000 | 7,530 | 7,680 | 44,500 | 1,536 |
| 2018-11-05 | 7,240 | 8,000 | 7,200 | 7,720 | 77,000 | 1,544 |
| 2018-11-02 | 7,240 | 7,530 | 7,210 | 7,390 | 53,500 | 1,478 |
| 2018-11-01 | 7,380 | 7,490 | 7,020 | 7,110 | 76,500 | 1,422 |
| 2018-10-31 | 7,480 | 7,620 | 7,180 | 7,470 | 106,500 | 1,494 |
| 2018-10-30 | 6,740 | 7,480 | 6,490 | 7,250 | 180,900 | 1,450 |
| 2018-10-29 | 7,250 | 7,290 | 6,460 | 6,710 | 170,500 | 1,342 |
| 2018-10-26 | 8,110 | 8,110 | 6,800 | 7,070 | 389,300 | 1,414 |
| 2018-10-25 | 8,820 | 8,830 | 8,070 | 8,070 | 311,700 | 1,614 |
| 2018-10-24 | 9,580 | 9,800 | 9,360 | 9,570 | 61,600 | 1,914 |
| 2018-10-23 | 9,350 | 9,590 | 9,250 | 9,350 | 43,200 | 1,870 |
| 2018-10-22 | 9,420 | 9,590 | 9,240 | 9,360 | 38,800 | 1,872 |
| 2018-10-19 | 9,180 | 9,720 | 9,180 | 9,630 | 47,600 | 1,926 |
| 2018-10-18 | 9,920 | 10,020 | 9,370 | 9,370 | 90,600 | 1,874 |
| 2018-10-17 | 10,280 | 10,410 | 9,850 | 9,890 | 67,800 | 1,978 |
| 2018-10-16 | 10,120 | 10,340 | 9,710 | 10,080 | 74,200 | 2,016 |
| 2018-10-15 | 9,370 | 10,110 | 9,320 | 9,820 | 124,400 | 1,964 |
| 2018-10-12 | 8,900 | 9,600 | 8,750 | 9,500 | 152,600 | 1,900 |
| 2018-10-11 | 8,750 | 9,160 | 8,400 | 8,770 | 235,700 | 1,754 |
| 2018-10-10 | 10,400 | 10,500 | 9,270 | 9,350 | 187,600 | 1,870 |
| 2018-10-09 | 9,970 | 10,310 | 9,700 | 10,250 | 85,200 | 2,050 |
| 2018-10-05 | 9,850 | 10,350 | 9,830 | 10,070 | 118,900 | 2,014 |
| 2018-10-04 | 10,420 | 10,760 | 9,980 | 10,080 | 160,000 | 2,016 |
| 2018-10-03 | 10,860 | 10,860 | 10,250 | 10,350 | 184,300 | 2,070 |
| 2018-10-02 | 11,590 | 11,600 | 10,950 | 11,010 | 192,600 | 2,202 |
| 2018-10-01 | 10,950 | 11,800 | 10,650 | 11,660 | 228,800 | 2,332 |
| 2018-09-28 | 11,370 | 11,400 | 10,610 | 10,900 | 187,500 | 2,180 |
| 2018-09-27 | 11,630 | 11,800 | 11,050 | 11,190 | 223,400 | 2,238 |
| 2018-09-26 | 10,880 | 11,590 | 10,740 | 11,460 | 319,700 | 2,292 |
| 2018-09-25 | 10,460 | 11,910 | 10,460 | 10,720 | 520,900 | 2,144 |
| 2018-09-21 | 11,000 | 11,220 | 10,160 | 10,290 | 250,700 | 2,058 |
| 2018-09-20 | 11,500 | 12,150 | 10,400 | 10,800 | 619,600 | 2,160 |
| 2018-09-19 | 9,700 | 10,940 | 9,450 | 10,940 | 558,500 | 2,188 |
| 2018-09-18 | 10,140 | 10,330 | 9,410 | 9,440 | 472,000 | 1,888 |
| 2018-09-14 | 9,500 | 10,400 | 9,500 | 10,400 | 483,300 | 2,080 |
| 2018-09-13 | 8,970 | 9,170 | 8,720 | 8,900 | 76,100 | 1,780 |
| 2018-09-12 | 8,520 | 8,900 | 8,360 | 8,850 | 87,000 | 1,770 |
| 2018-09-11 | 8,610 | 8,640 | 8,310 | 8,400 | 74,000 | 1,680 |
| 2018-09-10 | 8,400 | 8,780 | 8,320 | 8,500 | 92,400 | 1,700 |
| 2018-09-07 | 7,950 | 8,450 | 7,920 | 8,450 | 75,600 | 1,690 |
| 2018-09-06 | 8,200 | 8,310 | 7,850 | 8,060 | 90,600 | 1,612 |
| 2018-09-05 | 8,130 | 8,430 | 8,080 | 8,270 | 98,400 | 1,654 |
| 2018-09-04 | 8,400 | 8,570 | 8,100 | 8,130 | 127,700 | 1,626 |
| 2018-09-03 | 8,050 | 8,490 | 8,050 | 8,340 | 132,700 | 1,668 |
| 2018-08-31 | 7,770 | 8,120 | 7,730 | 8,050 | 110,000 | 1,610 |
| 2018-08-30 | 7,500 | 7,900 | 7,380 | 7,900 | 130,700 | 1,580 |
| 2018-08-29 | 7,430 | 7,540 | 7,340 | 7,420 | 64,600 | 1,484 |
| 2018-08-28 | 7,750 | 7,990 | 7,330 | 7,440 | 160,300 | 1,488 |
| 2018-08-27 | 7,680 | 7,810 | 7,550 | 7,670 | 74,100 | 1,534 |
| 2018-08-24 | 7,680 | 7,840 | 7,520 | 7,720 | 91,400 | 1,544 |
| 2018-08-23 | 7,440 | 7,700 | 7,410 | 7,600 | 65,500 | 1,520 |
| 2018-08-22 | 7,380 | 7,540 | 7,260 | 7,450 | 81,700 | 1,490 |
| 2018-08-21 | 7,580 | 7,590 | 7,160 | 7,290 | 126,000 | 1,458 |
| 2018-08-20 | 7,700 | 8,090 | 7,580 | 7,580 | 114,900 | 1,516 |
| 2018-08-17 | 7,920 | 8,050 | 7,430 | 7,520 | 137,600 | 1,504 |
| 2018-08-16 | 8,110 | 8,180 | 7,650 | 7,780 | 197,400 | 1,556 |
| 2018-08-15 | 8,860 | 9,240 | 8,220 | 8,260 | 352,700 | 1,652 |
| 2018-08-14 | 8,970 | 9,030 | 8,560 | 8,900 | 186,800 | 1,780 |
| 2018-08-13 | 8,160 | 9,300 | 8,160 | 9,060 | 659,600 | 1,812 |
| 2018-08-10 | 8,030 | 8,150 | 7,830 | 7,830 | 62,600 | 1,566 |
| 2018-08-09 | 8,100 | 8,100 | 7,800 | 8,050 | 53,300 | 1,610 |
| 2018-08-08 | 8,300 | 8,450 | 8,000 | 8,090 | 112,300 | 1,618 |
| 2018-08-07 | 7,950 | 8,330 | 7,910 | 8,290 | 102,300 | 1,658 |
| 2018-08-06 | 7,990 | 8,170 | 7,850 | 8,010 | 87,900 | 1,602 |
| 2018-08-03 | 8,160 | 8,200 | 7,810 | 7,870 | 115,000 | 1,574 |
| 2018-08-02 | 7,540 | 8,100 | 7,430 | 8,090 | 97,300 | 1,618 |
| 2018-08-01 | 7,630 | 7,670 | 7,400 | 7,480 | 46,900 | 1,496 |
| 2018-07-31 | 7,590 | 7,700 | 7,420 | 7,550 | 70,200 | 1,510 |
| 2018-07-30 | 8,030 | 8,100 | 7,680 | 7,740 | 109,900 | 1,548 |
| 2018-07-27 | 8,050 | 8,330 | 7,770 | 7,980 | 211,400 | 1,596 |
| 2018-07-26 | 8,090 | 8,640 | 7,860 | 7,910 | 268,600 | 1,582 |
| 2018-07-25 | 7,710 | 8,300 | 7,640 | 8,030 | 197,700 | 1,606 |
| 2018-07-24 | 7,570 | 7,720 | 7,410 | 7,580 | 67,300 | 1,516 |
| 2018-07-23 | 7,620 | 7,860 | 7,500 | 7,500 | 130,200 | 1,500 |
| 2018-07-20 | 7,600 | 7,700 | 7,230 | 7,690 | 178,800 | 1,538 |
| 2018-07-19 | 8,030 | 8,230 | 7,450 | 7,450 | 336,700 | 1,490 |
| 2018-07-18 | 8,020 | 8,390 | 7,870 | 7,950 | 464,800 | 1,590 |
| 2018-07-17 | 7,450 | 8,040 | 7,420 | 7,870 | 269,300 | 1,574 |
| 2018-07-13 | 7,850 | 8,100 | 7,290 | 7,380 | 174,400 | 1,476 |
| 2018-07-12 | 8,180 | 8,440 | 7,810 | 7,950 | 125,000 | 1,590 |
| 2018-07-11 | 8,040 | 8,490 | 7,620 | 8,180 | 307,000 | 1,636 |
| 2018-07-10 | 8,930 | 9,080 | 8,060 | 8,140 | 316,500 | 1,628 |
| 2018-07-09 | 8,430 | 9,180 | 8,150 | 8,820 | 894,300 | 1,764 |
| 2018-07-06 | 7,900 | 8,640 | 7,370 | 8,560 | 808,100 | 1,712 |
| 2018-07-05 | 8,860 | 9,040 | 7,830 | 7,830 | 943,800 | 1,566 |
| 2018-07-04 | 10,050 | 10,140 | 8,800 | 9,330 | 803,100 | 1,866 |
| 2018-07-03 | 9,960 | 10,000 | 8,950 | 9,600 | 861,900 | 1,920 |
| 2018-07-02 | 9,090 | 9,840 | 8,920 | 9,840 | 1,207,300 | 1,968 |
| 2018-06-29 | 8,210 | 8,580 | 7,680 | 8,340 | 1,202,200 | 1,668 |
| 2018-06-28 | 6,400 | 7,160 | 6,400 | 7,160 | 522,000 | 1,432 |
| 2018-06-27 | 6,670 | 7,250 | 6,000 | 6,160 | 1,009,600 | 1,232 |
分割・併合履歴 ： [2018-12-26]1株→5株
