4390 (株)アイ・ピー・エスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,477	2,540	2,430	2,438	242,700	2,438
2020-12-29	2,579	2,596	2,409	2,434	258,000	2,434
2020-12-28	2,648	2,667	2,381	2,549	563,400	2,549
2020-12-25	2,570	2,653	2,506	2,648	294,200	2,648
2020-12-24	2,309	2,580	2,300	2,580	459,500	2,580
2020-12-23	2,319	2,347	2,230	2,275	162,600	2,275
2020-12-22	2,288	2,319	2,202	2,231	266,100	2,231
2020-12-21	2,399	2,432	2,271	2,305	452,200	2,305
2020-12-18	2,172	2,225	2,172	2,199	107,000	2,199
2020-12-17	2,073	2,147	2,073	2,140	97,000	2,140
2020-12-16	2,099	2,109	2,059	2,080	69,700	2,080
2020-12-15	2,054	2,066	2,027	2,046	63,400	2,046
2020-12-14	2,092	2,100	2,062	2,064	46,200	2,064
2020-12-11	2,067	2,116	1,996	2,105	161,200	2,105
2020-12-10	2,033	2,058	2,003	2,020	100,800	2,020
2020-12-09	2,095	2,098	2,032	2,042	89,300	2,042
2020-12-08	2,060	2,079	2,016	2,072	79,900	2,072
2020-12-07	2,134	2,142	2,070	2,071	106,300	2,071
2020-12-04	2,143	2,170	2,084	2,094	113,800	2,094
2020-12-03	2,170	2,188	2,127	2,127	76,000	2,127
2020-12-02	2,125	2,181	2,113	2,171	94,300	2,171
2020-12-01	2,091	2,149	2,082	2,111	88,900	2,111
2020-11-30	2,122	2,137	2,092	2,100	70,700	2,100
2020-11-27	2,170	2,170	2,112	2,137	72,600	2,137
2020-11-26	2,151	2,197	2,142	2,162	78,300	2,162
2020-11-25	2,061	2,222	2,056	2,173	272,000	2,173
2020-11-24	2,060	2,073	2,024	2,040	146,700	2,040
2020-11-20	2,083	2,095	2,033	2,042	147,800	2,042
2020-11-19	2,100	2,100	2,034	2,083	153,500	2,083
2020-11-18	2,080	2,144	2,061	2,118	209,700	2,118
2020-11-17	2,169	2,217	2,047	2,055	320,600	2,055
2020-11-16	2,338	2,339	2,176	2,186	213,100	2,186
2020-11-13	2,307	2,340	2,234	2,304	152,900	2,304
2020-11-12	2,261	2,334	2,227	2,315	181,800	2,315
2020-11-11	2,171	2,292	2,131	2,287	123,000	2,287
2020-11-10	2,213	2,229	2,156	2,163	94,300	2,163
2020-11-09	2,184	2,265	2,172	2,233	120,400	2,233
2020-11-06	2,182	2,182	2,123	2,134	70,500	2,134
2020-11-05	2,150	2,182	2,115	2,158	97,900	2,158
2020-11-04	2,081	2,139	2,054	2,123	99,100	2,123
2020-11-02	2,029	2,060	1,974	2,047	128,000	2,047
2020-10-30	2,120	2,142	2,002	2,025	230,000	2,025
2020-10-29	2,163	2,197	2,087	2,120	170,800	2,120
2020-10-28	2,250	2,313	2,197	2,218	122,200	2,218
2020-10-27	2,125	2,264	2,117	2,264	198,400	2,264
2020-10-26	2,218	2,338	2,160	2,177	301,100	2,177
2020-10-23	2,255	2,255	2,077	2,187	361,700	2,187
2020-10-22	2,306	2,389	2,201	2,274	370,200	2,274
2020-10-21	2,120	2,474	2,114	2,280	743,300	2,280
2020-10-20	2,092	2,122	2,078	2,100	54,300	2,100
2020-10-19	2,067	2,129	2,023	2,122	90,100	2,122
2020-10-16	2,150	2,150	2,043	2,075	134,200	2,075
2020-10-15	2,255	2,255	2,131	2,138	147,500	2,138
2020-10-14	2,210	2,260	2,173	2,250	85,300	2,250
2020-10-13	2,317	2,317	2,185	2,201	164,000	2,201
2020-10-12	2,343	2,345	2,247	2,272	79,600	2,272
2020-10-09	2,341	2,361	2,266	2,310	98,000	2,310
2020-10-08	2,377	2,460	2,335	2,352	201,400	2,352
2020-10-07	2,408	2,412	2,322	2,346	226,300	2,346
2020-10-06	2,239	2,442	2,235	2,430	371,400	2,430
2020-10-05	2,207	2,240	2,172	2,202	114,200	2,202
2020-10-02	2,212	2,254	2,121	2,135	139,200	2,135
2020-09-30	2,241	2,269	2,159	2,169	108,200	2,169
2020-09-29	2,058	2,260	2,052	2,226	262,100	2,226
2020-09-28	2,136	2,158	2,060	2,108	148,000	2,108
2020-09-25	2,141	2,182	2,116	2,119	86,800	2,119
2020-09-24	2,163	2,209	2,120	2,142	137,900	2,142
2020-09-23	2,231	2,232	2,166	2,178	120,700	2,178
2020-09-18	2,213	2,282	2,203	2,237	134,400	2,237
2020-09-17	2,220	2,226	2,174	2,188	70,500	2,188
2020-09-16	2,227	2,245	2,179	2,191	114,000	2,191
2020-09-15	2,115	2,204	2,100	2,178	162,400	2,178
2020-09-14	2,125	2,135	2,052	2,089	100,700	2,089
2020-09-11	2,047	2,080	1,969	2,077	126,300	2,077
2020-09-10	2,090	2,111	2,024	2,029	107,200	2,029
2020-09-09	2,022	2,079	2,019	2,027	77,600	2,027
2020-09-08	2,028	2,093	2,025	2,084	106,000	2,084
2020-09-07	2,085	2,135	2,028	2,028	184,800	2,028
2020-09-04	2,106	2,154	2,083	2,115	302,800	2,115
2020-09-03	2,301	2,301	2,211	2,221	113,900	2,221
2020-09-02	2,353	2,353	2,254	2,268	145,200	2,268
2020-09-01	2,236	2,332	2,236	2,314	122,000	2,314
2020-08-31	2,242	2,297	2,226	2,246	175,400	2,246
2020-08-28	2,315	2,334	2,130	2,161	309,800	2,161
2020-08-27	2,340	2,362	2,281	2,313	134,700	2,313
2020-08-26	2,313	2,365	2,280	2,327	102,500	2,327
2020-08-25	2,370	2,383	2,266	2,275	158,200	2,275
2020-08-24	2,298	2,360	2,271	2,343	154,100	2,343
2020-08-21	2,227	2,320	2,205	2,266	188,700	2,266
2020-08-20	2,268	2,268	2,158	2,201	287,500	2,201
2020-08-19	2,158	2,288	2,138	2,283	350,400	2,283
2020-08-18	2,138	2,210	2,100	2,124	262,900	2,124
2020-08-17	2,234	2,320	2,061	2,104	750,700	2,104
2020-08-14	2,074	2,124	2,063	2,084	259,700	2,084
2020-08-13	2,029	2,089	1,984	2,050	152,700	2,050
2020-08-12	1,989	2,009	1,890	2,009	159,500	2,009
2020-08-11	1,991	2,018	1,964	1,998	79,900	1,998
2020-08-07	2,030	2,062	1,993	2,001	90,600	2,001
2020-08-06	2,136	2,136	2,030	2,041	101,900	2,041
2020-08-05	2,056	2,119	2,034	2,109	93,100	2,109
2020-08-04	2,018	2,065	2,000	2,034	108,500	2,034
2020-08-03	1,915	2,000	1,912	1,992	117,100	1,992
2020-07-31	1,962	1,972	1,875	1,875	205,200	1,875
2020-07-30	2,004	2,035	1,973	1,981	117,300	1,981
2020-07-29	2,010	2,046	1,942	1,988	199,600	1,988
2020-07-28	2,157	2,157	1,990	2,033	296,100	2,033
2020-07-27	2,180	2,211	2,135	2,139	102,600	2,139
2020-07-22	2,158	2,212	2,135	2,170	96,900	2,170
2020-07-21	2,198	2,273	2,168	2,174	100,500	2,174
2020-07-20	2,178	2,210	2,126	2,148	97,500	2,148
2020-07-17	2,170	2,220	2,113	2,130	124,400	2,130
2020-07-16	2,228	2,259	2,177	2,177	99,300	2,177
2020-07-15	2,198	2,271	2,175	2,266	144,300	2,266
2020-07-14	2,250	2,292	2,127	2,167	205,000	2,167
2020-07-13	2,271	2,287	2,205	2,287	144,800	2,287
2020-07-10	2,313	2,438	2,243	2,243	234,100	2,243
2020-07-09	2,322	2,352	2,263	2,270	151,000	2,270
2020-07-08	2,307	2,390	2,297	2,299	225,300	2,299
2020-07-07	2,260	2,321	2,208	2,318	198,200	2,318
2020-07-06	2,229	2,286	2,210	2,260	143,700	2,260
2020-07-03	2,119	2,259	2,119	2,220	220,900	2,220
2020-07-02	2,281	2,337	2,108	2,130	482,800	2,130
2020-07-01	2,310	2,383	2,299	2,301	156,000	2,301
2020-06-30	2,410	2,473	2,220	2,338	310,800	2,338
2020-06-29	2,405	2,462	2,338	2,360	250,100	2,360
2020-06-26	2,592	2,596	2,425	2,453	237,000	2,453
2020-06-25	2,514	2,571	2,470	2,524	233,800	2,524
2020-06-24	2,586	2,600	2,512	2,540	342,500	2,540
2020-06-23	2,540	2,720	2,534	2,604	828,900	2,604
2020-06-22	2,433	2,620	2,400	2,534	479,600	2,534
2020-06-19	2,440	2,520	2,381	2,432	383,600	2,432
2020-06-18	2,420	2,441	2,307	2,418	436,400	2,418
2020-06-17	2,385	2,517	2,362	2,442	566,900	2,442
2020-06-16	2,347	2,416	2,275	2,384	491,700	2,384
2020-06-15	2,406	2,470	2,216	2,247	821,100	2,247
2020-06-12	2,520	2,542	2,360	2,405	1,253,500	2,405
2020-06-11	2,403	2,775	2,400	2,600	2,176,400	2,600
2020-06-10	2,276	2,410	2,267	2,303	287,700	2,303
2020-06-09	2,269	2,359	2,228	2,320	349,700	2,320
2020-06-08	2,360	2,388	2,223	2,257	723,400	2,257
2020-06-05	2,288	2,416	2,256	2,374	636,800	2,374
2020-06-04	2,336	2,359	2,205	2,220	452,600	2,220
2020-06-03	2,468	2,469	2,250	2,324	653,100	2,324
2020-06-02	2,486	2,515	2,395	2,419	575,400	2,419
2020-06-01	2,400	2,640	2,400	2,522	838,200	2,522
2020-05-29	2,259	2,390	2,259	2,383	389,200	2,383
2020-05-28	2,400	2,448	2,234	2,309	964,500	2,309
2020-05-27	2,190	2,539	2,123	2,430	1,584,900	2,430
2020-05-26	2,270	2,340	2,158	2,219	670,800	2,219
2020-05-25	2,322	2,390	2,225	2,270	1,075,100	2,270
2020-05-22	2,060	2,328	2,040	2,265	1,421,400	2,265
2020-05-21	1,990	2,180	1,973	2,090	1,565,600	2,090
2020-05-20	2,030	2,083	1,913	1,950	2,302,000	1,950
2020-05-19	1,930	1,970	1,823	1,970	2,159,900	1,970
2020-05-18	1,570	1,570	1,570	1,570	20,900	1,570
2020-05-15	1,248	1,284	1,230	1,270	205,000	1,270
2020-05-14	1,252	1,271	1,215	1,231	204,600	1,231
2020-05-13	1,252	1,309	1,238	1,279	214,400	1,279
2020-05-12	1,240	1,329	1,211	1,286	400,200	1,286
2020-05-11	1,171	1,296	1,142	1,239	681,600	1,239
2020-05-08	1,276	1,280	1,113	1,159	874,400	1,159
2020-05-07	982	1,023	982	1,006	96,200	1,006
2020-05-01	965	1,003	956	988	104,300	988
2020-04-30	978	1,000	963	985	254,600	985
2020-04-28	970	987	941	963	80,100	963
2020-04-27	883	988	883	961	326,300	961
2020-04-24	880	906	866	877	104,700	877
2020-04-23	899	917	889	894	103,700	894
2020-04-22	880	901	857	882	125,000	882
2020-04-21	985	985	900	903	183,400	903
2020-04-20	937	988	935	970	171,000	970
2020-04-17	983	1,006	947	947	140,900	947
2020-04-16	970	979	935	970	150,000	970
2020-04-15	983	1,024	975	999	125,300	999
2020-04-14	925	989	925	983	102,500	983
2020-04-13	913	961	906	926	137,000	926
2020-04-10	908	927	873	923	130,600	923
2020-04-09	907	923	891	908	93,200	908
2020-04-08	892	922	838	905	147,800	905
2020-04-07	876	933	857	892	201,700	892
2020-04-06	785	859	781	855	207,500	855
2020-04-03	817	825	779	795	120,400	795
2020-04-02	792	830	786	802	119,800	802
2020-04-01	810	833	791	796	104,400	796
2020-03-31	809	865	803	812	137,200	812
2020-03-30	794	828	769	790	174,200	790
2020-03-27	826	855	808	817	165,000	817
2020-03-26	833	837	791	801	179,400	801
2020-03-25	885	885	842	863	172,200	863
2020-03-24	830	871	803	840	204,100	840
2020-03-23	750	811	743	800	191,800	800
2020-03-19	851	870	748	765	210,400	765
2020-03-18	906	920	835	836	286,000	836
2020-03-17	796	937	786	874	522,600	874
2020-03-16	790	895	775	811	543,400	811
2020-03-13	755	797	710	745	449,500	745
2020-03-12	912	958	857	860	361,000	860
2020-03-11	999	1,048	945	947	251,500	947
2020-03-10	985	1,036	915	1,014	374,400	1,014
2020-03-09	1,025	1,051	947	992	468,200	992
2020-03-06	1,158	1,171	1,083	1,102	275,100	1,102
2020-03-05	1,209	1,220	1,176	1,188	126,400	1,188
2020-03-04	1,155	1,220	1,147	1,184	173,300	1,184
2020-03-03	1,278	1,280	1,169	1,176	272,000	1,176
2020-03-02	1,190	1,285	1,185	1,229	282,200	1,229
2020-02-28	1,213	1,276	1,176	1,192	357,400	1,192
2020-02-27	1,358	1,375	1,277	1,294	201,800	1,294
2020-02-26	1,405	1,433	1,320	1,355	261,600	1,355
2020-02-25	1,418	1,485	1,391	1,406	335,800	1,406
2020-02-21	1,419	1,542	1,401	1,526	313,100	1,526
2020-02-20	1,388	1,462	1,371	1,430	259,500	1,430
2020-02-19	1,341	1,383	1,312	1,361	189,300	1,361
2020-02-18	1,366	1,396	1,298	1,315	271,900	1,315
2020-02-17	1,468	1,469	1,352	1,364	399,600	1,364
2020-02-14	1,463	1,510	1,410	1,501	294,300	1,501
2020-02-13	1,424	1,459	1,375	1,433	317,600	1,433
2020-02-12	1,299	1,447	1,298	1,442	442,000	1,442
2020-02-10	1,272	1,320	1,241	1,284	283,700	1,284
2020-02-07	1,166	1,383	1,141	1,290	875,700	1,290
2020-02-06	1,152	1,166	1,139	1,166	70,600	1,166
2020-02-05	1,165	1,169	1,138	1,146	44,300	1,146
2020-02-04	1,140	1,150	1,113	1,147	70,200	1,147
2020-02-03	1,116	1,142	1,105	1,135	112,000	1,135
2020-01-31	1,166	1,190	1,155	1,157	116,800	1,157
2020-01-30	1,210	1,288	1,162	1,168	420,700	1,168
2020-01-29	1,267	1,282	1,201	1,201	129,700	1,201
2020-01-28	1,226	1,350	1,190	1,249	638,100	1,249
2020-01-27	1,159	1,176	1,155	1,166	78,700	1,166
2020-01-24	1,211	1,224	1,179	1,185	97,700	1,185
2020-01-23	1,226	1,227	1,208	1,214	28,700	1,214
2020-01-22	1,219	1,237	1,215	1,226	19,400	1,226
2020-01-21	1,246	1,246	1,215	1,219	43,100	1,219
2020-01-20	1,217	1,249	1,213	1,247	37,800	1,247
2020-01-17	1,229	1,232	1,204	1,217	55,600	1,217
2020-01-16	1,240	1,250	1,217	1,218	85,900	1,218
2020-01-15	1,232	1,258	1,222	1,244	56,600	1,244
2020-01-14	1,266	1,285	1,230	1,242	118,100	1,242
2020-01-10	1,310	1,311	1,276	1,282	58,200	1,282
2020-01-09	1,286	1,331	1,282	1,304	159,800	1,304
2020-01-08	1,280	1,299	1,234	1,256	191,500	1,256
2020-01-07	1,247	1,327	1,230	1,307	251,300	1,307
2020-01-06	1,236	1,252	1,210	1,217	135,800	1,217

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 [2020年度]

4390 (株)アイ・ピー・エスの時系列データ [2020年度]