4390 (株)アイ・ピー・エスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,250	1,315	1,227	1,280	347,600	1,280
2019-12-27	1,216	1,244	1,202	1,220	72,100	1,220
2019-12-26	1,182	1,228	1,182	1,216	111,300	1,216
2019-12-25	1,180	1,195	1,163	1,181	62,100	1,181
2019-12-24	1,168	1,182	1,154	1,165	85,100	1,165
2019-12-23	1,188	1,188	1,160	1,165	69,100	1,165
2019-12-20	1,170	1,185	1,163	1,176	30,600	1,176
2019-12-19	1,175	1,188	1,168	1,181	28,800	1,181
2019-12-18	1,186	1,186	1,155	1,173	24,800	1,173
2019-12-17	1,159	1,177	1,150	1,174	34,200	1,174
2019-12-16	1,183	1,188	1,156	1,158	72,300	1,158
2019-12-13	1,200	1,201	1,183	1,185	39,700	1,185
2019-12-12	1,218	1,218	1,189	1,189	18,300	1,189
2019-12-11	1,202	1,211	1,193	1,209	24,900	1,209
2019-12-10	1,195	1,201	1,181	1,197	39,300	1,197
2019-12-09	1,226	1,226	1,199	1,202	51,200	1,202
2019-12-06	1,230	1,242	1,207	1,211	61,500	1,211
2019-12-05	1,258	1,275	1,221	1,222	43,200	1,222
2019-12-04	1,263	1,265	1,245	1,256	21,300	1,256
2019-12-03	1,241	1,268	1,235	1,262	36,300	1,262
2019-12-02	1,259	1,291	1,244	1,244	57,900	1,244
2019-11-29	1,245	1,277	1,236	1,244	48,600	1,244
2019-11-28	1,255	1,270	1,235	1,256	47,000	1,256
2019-11-27	1,244	1,274	1,233	1,265	50,300	1,265
2019-11-26	1,256	1,260	1,219	1,233	57,300	1,233
2019-11-25	1,217	1,268	1,204	1,252	153,300	1,252
2019-11-22	1,196	1,221	1,193	1,199	89,700	1,199
2019-11-21	1,187	1,201	1,177	1,192	33,600	1,192
2019-11-20	1,177	1,206	1,172	1,196	52,500	1,196
2019-11-19	1,194	1,194	1,167	1,179	60,300	1,179
2019-11-18	1,187	1,215	1,165	1,195	63,100	1,195
2019-11-15	1,162	1,165	1,140	1,160	47,300	1,160
2019-11-14	1,205	1,208	1,156	1,169	136,600	1,169
2019-11-13	1,200	1,220	1,190	1,209	113,800	1,209
2019-11-12	1,192	1,220	1,178	1,196	136,300	1,196
2019-11-11	1,238	1,244	1,190	1,193	293,900	1,193
2019-11-08	1,305	1,332	1,282	1,325	159,300	1,325
2019-11-07	1,299	1,299	1,268	1,293	44,200	1,293
2019-11-06	1,301	1,317	1,262	1,286	83,700	1,286
2019-11-05	1,330	1,330	1,298	1,305	57,700	1,305
2019-11-01	1,296	1,310	1,287	1,307	24,400	1,307
2019-10-31	1,287	1,310	1,287	1,301	29,500	1,301
2019-10-30	1,321	1,323	1,285	1,285	66,000	1,285
2019-10-29	1,317	1,357	1,304	1,332	50,000	1,332
2019-10-28	1,333	1,364	1,325	1,325	50,500	1,325
2019-10-25	1,383	1,386	1,325	1,335	161,700	1,335
2019-10-24	1,299	1,390	1,299	1,384	212,000	1,384
2019-10-23	1,299	1,314	1,284	1,307	39,200	1,307
2019-10-21	1,266	1,299	1,266	1,285	19,300	1,285
2019-10-18	1,289	1,331	1,287	1,295	66,200	1,295
2019-10-17	1,297	1,297	1,261	1,292	29,000	1,292
2019-10-16	1,299	1,308	1,277	1,285	50,200	1,285
2019-10-15	1,258	1,290	1,233	1,280	42,200	1,280
2019-10-11	1,254	1,289	1,230	1,232	60,600	1,232
2019-10-10	1,336	1,337	1,254	1,254	114,700	1,254
2019-10-09	1,325	1,349	1,319	1,331	71,100	1,331
2019-10-08	1,300	1,357	1,269	1,351	202,200	1,351
2019-10-07	1,267	1,290	1,248	1,290	99,300	1,290
2019-10-04	1,247	1,273	1,238	1,255	70,400	1,255
2019-10-03	1,236	1,265	1,215	1,239	114,700	1,239
2019-10-02	1,233	1,258	1,222	1,250	50,900	1,250
2019-10-01	-	-	-	1,218	-	1,218
2019-09-30	1,246	1,267	1,211	1,218	56,000	1,218
2019-09-27	1,234	1,249	1,223	1,234	21,200	1,234
2019-09-26	1,225	1,260	1,219	1,234	118,900	1,234
2019-09-25	1,203	1,213	1,192	1,208	52,200	1,208
2019-09-24	1,217	1,247	1,203	1,209	100,600	1,209
2019-09-20	1,226	1,255	1,225	1,247	49,100	1,247
2019-09-19	1,211	1,254	1,211	1,230	56,200	1,230
2019-09-18	1,250	1,259	1,215	1,221	54,900	1,221
2019-09-17	1,239	1,255	1,220	1,248	34,100	1,248
2019-09-13	1,229	1,240	1,210	1,240	45,500	1,240
2019-09-12	1,284	1,284	1,232	1,235	77,300	1,235
2019-09-11	1,274	1,303	1,269	1,275	116,400	1,275
2019-09-10	1,230	1,274	1,226	1,270	121,400	1,270
2019-09-09	1,194	1,228	1,187	1,228	50,600	1,228
2019-09-06	1,236	1,237	1,193	1,194	58,400	1,194
2019-09-05	1,200	1,234	1,181	1,214	96,400	1,214
2019-09-04	1,187	1,203	1,162	1,197	92,200	1,197
2019-09-03	1,200	1,245	1,196	1,216	76,000	1,216
2019-09-02	1,186	1,201	1,168	1,201	31,100	1,201
2019-08-30	1,165	1,200	1,165	1,198	73,700	1,198
2019-08-29	1,172	1,189	1,148	1,151	49,600	1,151
2019-08-28	1,209	1,210	1,165	1,168	86,000	1,168
2019-08-27	1,231	1,236	1,196	1,200	86,900	1,200
2019-08-26	1,196	1,281	1,193	1,229	191,900	1,229
2019-08-23	1,230	1,262	1,217	1,244	81,200	1,244
2019-08-22	1,260	1,312	1,206	1,212	163,400	1,212
2019-08-21	1,255	1,262	1,238	1,252	60,400	1,252
2019-08-20	1,187	1,253	1,184	1,251	128,200	1,251
2019-08-19	1,196	1,217	1,187	1,187	55,400	1,187
2019-08-16	1,170	1,219	1,170	1,194	85,900	1,194
2019-08-15	1,218	1,237	1,175	1,177	278,100	1,177
2019-08-14	1,330	1,349	1,217	1,262	595,600	1,262
2019-08-13	1,190	1,350	1,190	1,325	1,174,900	1,325
2019-08-09	1,153	1,170	1,135	1,143	207,100	1,143
2019-08-08	1,128	1,159	1,115	1,152	189,100	1,152
2019-08-07	1,087	1,138	1,061	1,110	201,300	1,110
2019-08-06	991	1,121	985	1,087	271,700	1,087
2019-08-05	1,079	1,080	1,025	1,048	170,400	1,048
2019-08-02	1,098	1,098	1,073	1,087	115,700	1,087
2019-08-01	1,126	1,135	1,111	1,115	51,000	1,115
2019-07-31	1,111	1,132	1,105	1,132	59,800	1,132
2019-07-30	1,115	1,153	1,113	1,118	136,000	1,118
2019-07-29	1,166	1,175	1,118	1,131	153,800	1,131
2019-07-26	1,181	1,200	1,163	1,165	141,600	1,165
2019-07-25	1,185	1,206	1,170	1,186	113,900	1,186
2019-07-24	1,193	1,209	1,177	1,187	135,200	1,187
2019-07-23	1,180	1,207	1,176	1,177	128,100	1,177
2019-07-22	1,220	1,223	1,168	1,173	317,800	1,173
2019-07-19	1,132	1,179	1,118	1,172	381,000	1,172
2019-07-18	1,140	1,153	1,075	1,091	261,500	1,091
2019-07-17	1,123	1,158	1,105	1,150	129,500	1,150
2019-07-16	1,141	1,153	1,112	1,118	187,500	1,118
2019-07-12	1,165	1,188	1,142	1,142	181,300	1,142
2019-07-11	1,186	1,203	1,171	1,180	154,600	1,180
2019-07-10	1,176	1,197	1,144	1,183	311,100	1,183
2019-07-09	1,211	1,233	1,168	1,184	428,100	1,184
2019-07-08	1,205	1,326	1,181	1,209	1,333,400	1,209
2019-07-05	1,200	1,222	1,170	1,185	341,300	1,185
2019-07-04	1,200	1,239	1,196	1,204	460,400	1,204
2019-07-03	1,159	1,200	1,145	1,185	416,200	1,185
2019-07-02	1,162	1,172	1,136	1,143	230,300	1,143
2019-07-01	1,179	1,210	1,157	1,172	503,300	1,172
2019-06-28	1,132	1,167	1,117	1,132	308,100	1,132
2019-06-27	1,150	1,167	1,115	1,130	548,600	1,130
2019-06-26	1,277	1,281	1,125	1,125	1,044,100	1,125
2019-06-25	1,225	1,285	1,202	1,267	1,436,600	1,267
2019-06-24	1,280	1,369	1,217	1,226	3,044,700	1,226
2019-06-21	1,386	1,424	1,221	1,250	7,330,800	1,250
2019-06-20	1,195	1,353	1,124	1,176	7,991,400	1,176
2019-06-19	971	1,108	971	1,108	502,600	1,108
2019-06-18	963	972	954	958	84,100	958
2019-06-17	972	975	951	969	113,800	969
2019-06-14	933	983	933	983	138,200	983
2019-06-13	956	956	926	933	178,200	933
2019-06-12	976	981	944	949	170,600	949
2019-06-11	999	1,010	976	981	156,100	981
2019-06-10	995	1,019	993	1,001	116,300	1,001
2019-06-07	981	1,005	976	982	134,400	982
2019-06-06	988	1,007	975	979	127,400	979
2019-06-05	1,004	1,017	980	1,000	180,000	1,000
2019-06-04	953	986	945	968	223,200	968
2019-06-03	995	1,004	935	943	302,900	943
2019-05-31	1,030	1,045	1,007	1,010	205,300	1,010
2019-05-30	1,058	1,072	1,035	1,038	148,800	1,038
2019-05-29	1,026	1,081	1,011	1,055	222,100	1,055
2019-05-28	1,078	1,086	1,035	1,043	200,000	1,043
2019-05-27	1,052	1,073	1,028	1,071	225,100	1,071
2019-05-24	1,058	1,058	1,022	1,049	252,300	1,049
2019-05-23	1,118	1,120	1,066	1,085	447,800	1,085
2019-05-22	1,157	1,160	1,119	1,129	285,200	1,129
2019-05-21	1,178	1,181	1,135	1,140	372,400	1,140
2019-05-20	1,196	1,199	1,148	1,160	217,800	1,160
2019-05-17	1,186	1,218	1,180	1,200	141,100	1,200
2019-05-16	1,255	1,261	1,166	1,173	222,000	1,173
2019-05-15	1,202	1,266	1,180	1,254	174,300	1,254
2019-05-14	1,154	1,221	1,132	1,200	238,400	1,200
2019-05-13	1,360	1,362	1,204	1,208	342,100	1,208
2019-05-10	1,417	1,429	1,370	1,390	151,400	1,390
2019-05-09	1,471	1,473	1,401	1,406	109,100	1,406
2019-05-08	1,482	1,506	1,450	1,456	64,500	1,456
2019-05-07	1,501	1,544	1,491	1,514	75,700	1,514
2019-04-26	1,512	1,522	1,465	1,484	111,900	1,484
2019-04-25	1,580	1,583	1,522	1,527	197,400	1,527
2019-04-24	1,465	1,596	1,464	1,544	224,900	1,544
2019-04-23	1,490	1,493	1,446	1,482	71,100	1,482
2019-04-22	1,478	1,518	1,463	1,480	81,200	1,480
2019-04-19	1,455	1,514	1,436	1,489	160,800	1,489
2019-04-18	1,453	1,471	1,414	1,434	60,900	1,434
2019-04-17	1,409	1,469	1,409	1,463	88,500	1,463
2019-04-16	1,460	1,493	1,397	1,406	139,000	1,406
2019-04-15	1,440	1,475	1,410	1,415	87,800	1,415
2019-04-12	1,437	1,450	1,383	1,422	138,300	1,422
2019-04-11	1,462	1,537	1,418	1,463	303,400	1,463
2019-04-10	1,360	1,460	1,355	1,436	216,500	1,436
2019-04-09	1,398	1,402	1,332	1,347	224,400	1,347
2019-04-08	1,476	1,490	1,407	1,419	188,800	1,419
2019-04-05	1,424	1,524	1,418	1,498	312,300	1,498
2019-04-04	1,413	1,460	1,386	1,396	113,600	1,396
2019-04-03	1,324	1,443	1,324	1,426	163,700	1,426
2019-04-02	1,381	1,390	1,312	1,322	130,900	1,322
2019-04-01	1,456	1,483	1,370	1,385	203,800	1,385
2019-03-29	1,372	1,468	1,372	1,433	270,100	1,433
2019-03-28	1,313	1,384	1,304	1,372	172,600	1,372
2019-03-27	1,308	1,354	1,295	1,323	106,500	1,323
2019-03-26	1,361	1,379	1,315	1,319	136,900	1,319
2019-03-25	1,277	1,380	1,270	1,378	202,400	1,378
2019-03-22	1,369	1,370	1,291	1,307	140,600	1,307
2019-03-20	1,285	1,384	1,285	1,355	192,300	1,355
2019-03-19	1,292	1,310	1,266	1,291	113,900	1,291
2019-03-18	1,238	1,319	1,227	1,305	113,600	1,305
2019-03-15	1,226	1,289	1,223	1,236	122,800	1,236
2019-03-14	1,267	1,290	1,207	1,217	183,900	1,217
2019-03-13	1,214	1,217	1,173	1,207	66,100	1,207
2019-03-12	1,185	1,220	1,182	1,188	77,200	1,188
2019-03-11	1,201	1,220	1,146	1,174	128,300	1,174
2019-03-08	1,220	1,228	1,158	1,171	189,700	1,171
2019-03-07	1,293	1,304	1,241	1,250	166,300	1,250
2019-03-06	1,334	1,339	1,281	1,309	129,800	1,309
2019-03-05	1,349	1,372	1,330	1,349	102,400	1,349
2019-03-04	1,400	1,400	1,350	1,359	128,000	1,359
2019-03-01	1,406	1,430	1,354	1,382	128,000	1,382
2019-02-28	1,415	1,481	1,389	1,394	217,700	1,394
2019-02-27	1,350	1,461	1,312	1,445	261,300	1,445
2019-02-26	1,331	1,391	1,310	1,346	257,900	1,346
2019-02-25	1,279	1,348	1,263	1,330	157,800	1,330
2019-02-22	1,257	1,279	1,227	1,278	85,000	1,278
2019-02-21	1,272	1,299	1,246	1,247	97,400	1,247
2019-02-20	1,203	1,318	1,203	1,282	158,800	1,282
2019-02-19	1,232	1,235	1,188	1,207	172,800	1,207
2019-02-18	1,198	1,319	1,186	1,225	329,800	1,225
2019-02-15	1,208	1,227	1,154	1,168	93,900	1,168
2019-02-14	1,210	1,255	1,205	1,225	118,800	1,225
2019-02-13	1,198	1,204	1,151	1,204	137,900	1,204
2019-02-12	1,230	1,246	1,144	1,173	349,000	1,173
2019-02-08	1,328	1,350	1,286	1,320	137,300	1,320
2019-02-07	1,355	1,381	1,290	1,348	171,200	1,348
2019-02-06	1,317	1,360	1,316	1,336	77,800	1,336
2019-02-05	1,350	1,375	1,292	1,305	72,200	1,305
2019-02-04	1,324	1,359	1,310	1,342	77,500	1,342
2019-02-01	1,315	1,331	1,280	1,314	86,000	1,314
2019-01-31	1,238	1,307	1,238	1,296	57,100	1,296
2019-01-30	1,270	1,300	1,213	1,221	103,800	1,221
2019-01-29	1,299	1,319	1,235	1,300	86,500	1,300
2019-01-28	1,288	1,312	1,275	1,283	38,600	1,283
2019-01-25	1,266	1,335	1,258	1,295	138,000	1,295
2019-01-24	1,282	1,283	1,224	1,251	87,100	1,251
2019-01-23	1,240	1,296	1,240	1,277	56,100	1,277
2019-01-22	1,292	1,305	1,245	1,267	76,500	1,267
2019-01-21	1,359	1,359	1,284	1,290	103,500	1,290
2019-01-18	1,368	1,368	1,312	1,345	132,500	1,345
2019-01-17	1,310	1,377	1,287	1,344	214,400	1,344
2019-01-16	1,309	1,320	1,270	1,303	63,700	1,303
2019-01-15	1,279	1,332	1,251	1,306	114,500	1,306
2019-01-11	1,245	1,265	1,215	1,246	61,800	1,246
2019-01-10	1,270	1,281	1,197	1,205	116,900	1,205
2019-01-09	1,374	1,384	1,256	1,256	217,600	1,256
2019-01-08	1,329	1,398	1,307	1,367	262,400	1,367
2019-01-07	1,185	1,325	1,177	1,276	331,600	1,276
2019-01-04	1,145	1,203	1,080	1,125	210,700	1,125

分割・併合履歴： [2018-12-26]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

4390 (株)アイ・ピー・エス の時系列データ [2019年度]

4390 (株)アイ・ピー・エスの時系列データ [2019年度]