4390 (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	2,248	2,248	2,192	2,210	63,700	2,210
2021-12-29	2,245	2,296	2,229	2,268	70,300	2,268
2021-12-28	2,246	2,270	2,216	2,246	53,500	2,246
2021-12-27	2,320	2,352	2,191	2,230	166,000	2,230
2021-12-24	2,275	2,316	2,223	2,301	102,700	2,301
2021-12-23	2,274	2,290	2,205	2,255	141,700	2,255
2021-12-22	2,160	2,285	2,129	2,269	210,400	2,269
2021-12-21	2,062	2,124	2,027	2,121	141,500	2,121
2021-12-20	2,017	2,090	1,991	2,012	170,300	2,012
2021-12-17	2,063	2,064	1,980	1,995	175,700	1,995
2021-12-16	2,074	2,117	2,051	2,113	111,900	2,113
2021-12-15	2,020	2,083	2,016	2,018	62,400	2,018
2021-12-14	2,033	2,053	1,990	2,018	70,600	2,018
2021-12-13	2,079	2,090	2,004	2,044	65,700	2,044
2021-12-10	2,061	2,065	2,019	2,049	68,400	2,049
2021-12-09	2,082	2,126	2,063	2,066	46,400	2,066
2021-12-08	2,131	2,164	2,070	2,082	130,700	2,082
2021-12-07	2,050	2,126	2,035	2,116	95,300	2,116
2021-12-06	2,060	2,072	2,011	2,031	83,100	2,031
2021-12-03	2,008	2,082	1,993	2,082	93,600	2,082
2021-12-02	2,040	2,065	1,958	1,968	164,200	1,968
2021-12-01	2,059	2,107	1,968	2,061	134,900	2,061
2021-11-30	2,123	2,147	2,011	2,022	154,400	2,022
2021-11-29	2,085	2,171	2,063	2,080	176,700	2,080
2021-11-26	2,060	2,147	2,037	2,141	165,500	2,141
2021-11-25	2,119	2,132	2,050	2,050	56,500	2,050
2021-11-24	2,037	2,120	2,006	2,100	124,900	2,100
2021-11-22	2,155	2,171	2,069	2,085	202,800	2,085
2021-11-19	2,168	2,256	2,116	2,180	293,500	2,180
2021-11-18	2,342	2,388	2,112	2,145	878,300	2,145
2021-11-17	2,050	2,073	1,990	2,017	89,100	2,017
2021-11-16	2,007	2,083	1,992	2,045	146,100	2,045
2021-11-15	1,969	2,015	1,909	1,974	261,000	1,974
2021-11-12	1,754	1,819	1,750	1,819	138,100	1,819
2021-11-11	1,724	1,752	1,711	1,744	87,200	1,744
2021-11-10	1,761	1,761	1,707	1,716	116,200	1,716
2021-11-09	1,820	1,841	1,767	1,767	86,200	1,767
2021-11-08	1,828	1,840	1,785	1,799	106,800	1,799
2021-11-05	1,854	1,855	1,804	1,845	109,000	1,845
2021-11-04	1,870	1,905	1,844	1,856	90,400	1,856
2021-11-02	1,825	1,867	1,820	1,862	125,700	1,862
2021-11-01	1,842	1,861	1,821	1,825	95,600	1,825
2021-10-29	1,842	1,847	1,792	1,802	150,700	1,802
2021-10-28	1,837	1,867	1,819	1,847	176,700	1,847
2021-10-27	1,913	1,915	1,853	1,860	101,500	1,860
2021-10-26	1,844	1,933	1,834	1,913	219,300	1,913
2021-10-25	1,940	1,940	1,801	1,809	426,000	1,809
2021-10-22	2,000	2,018	1,970	1,980	81,200	1,980
2021-10-21	1,999	2,034	1,982	1,989	109,700	1,989
2021-10-20	2,075	2,078	2,018	2,024	82,000	2,024
2021-10-19	2,065	2,073	2,033	2,048	81,000	2,048
2021-10-18	2,112	2,112	2,024	2,040	116,000	2,040
2021-10-15	2,074	2,125	2,057	2,119	157,600	2,119
2021-10-14	2,015	2,040	1,984	2,025	104,800	2,025
2021-10-13	2,037	2,051	2,004	2,015	121,800	2,015
2021-10-12	2,063	2,087	2,033	2,072	112,200	2,072
2021-10-11	2,076	2,106	1,986	2,063	261,000	2,063
2021-10-08	1,955	1,983	1,940	1,946	79,700	1,946
2021-10-07	1,924	1,978	1,920	1,927	74,600	1,927
2021-10-06	1,912	1,960	1,890	1,903	137,700	1,903
2021-10-05	1,922	1,933	1,848	1,901	221,000	1,901
2021-10-04	2,059	2,065	1,959	1,962	184,600	1,962
2021-10-01	2,060	2,080	2,013	2,032	129,300	2,032
2021-09-30	2,108	2,119	2,074	2,075	82,300	2,075
2021-09-29	2,090	2,140	2,090	2,140	62,800	2,140
2021-09-28	2,158	2,167	2,100	2,127	51,900	2,127
2021-09-27	2,182	2,189	2,141	2,159	70,700	2,159
2021-09-24	2,111	2,179	2,111	2,170	71,200	2,170
2021-09-22	2,105	2,128	2,056	2,061	79,700	2,061
2021-09-21	2,105	2,130	2,084	2,105	107,100	2,105
2021-09-17	2,123	2,190	2,112	2,176	83,800	2,176
2021-09-16	2,200	2,200	2,084	2,123	162,200	2,123
2021-09-15	2,212	2,243	2,182	2,208	69,100	2,208
2021-09-14	2,260	2,276	2,215	2,235	65,700	2,235
2021-09-13	2,225	2,257	2,181	2,222	66,700	2,222
2021-09-10	2,217	2,244	2,192	2,230	49,300	2,230
2021-09-09	2,235	2,269	2,214	2,217	60,900	2,217
2021-09-08	2,222	2,244	2,198	2,207	52,100	2,207
2021-09-07	2,207	2,227	2,185	2,226	61,000	2,226
2021-09-06	2,207	2,213	2,169	2,185	70,200	2,185
2021-09-03	2,189	2,207	2,150	2,177	83,200	2,177
2021-09-02	2,247	2,258	2,190	2,197	79,000	2,197
2021-09-01	2,265	2,295	2,204	2,220	89,700	2,220
2021-08-31	2,185	2,250	2,175	2,239	97,900	2,239
2021-08-30	2,160	2,174	2,142	2,171	74,700	2,171
2021-08-27	2,108	2,136	2,089	2,129	84,400	2,129
2021-08-26	2,100	2,142	2,086	2,138	76,800	2,138
2021-08-25	2,131	2,136	2,074	2,086	69,800	2,086
2021-08-24	2,079	2,144	2,078	2,085	120,200	2,085
2021-08-23	2,074	2,088	2,032	2,037	85,300	2,037
2021-08-20	2,101	2,138	2,025	2,043	167,600	2,043
2021-08-19	2,167	2,213	2,080	2,080	122,200	2,080
2021-08-18	2,102	2,220	2,073	2,167	190,500	2,167
2021-08-17	2,174	2,229	2,080	2,127	266,300	2,127
2021-08-16	2,259	2,314	2,141	2,145	548,500	2,145
2021-08-13	2,579	2,588	2,474	2,509	171,000	2,509
2021-08-12	2,608	2,637	2,540	2,567	85,300	2,567
2021-08-11	2,640	2,650	2,568	2,594	55,900	2,594
2021-08-10	2,602	2,658	2,593	2,636	37,800	2,636
2021-08-06	2,580	2,613	2,566	2,574	26,400	2,574
2021-08-05	2,599	2,625	2,558	2,577	48,300	2,577
2021-08-04	2,662	2,662	2,581	2,600	85,400	2,600
2021-08-03	2,706	2,729	2,648	2,655	47,600	2,655
2021-08-02	2,678	2,703	2,641	2,698	41,600	2,698
2021-07-30	2,722	2,729	2,670	2,678	58,300	2,678
2021-07-29	2,700	2,775	2,700	2,772	31,200	2,772
2021-07-28	2,750	2,754	2,686	2,700	61,500	2,700
2021-07-27	2,830	2,830	2,770	2,775	43,900	2,775
2021-07-26	2,846	2,846	2,800	2,803	28,800	2,803
2021-07-21	2,786	2,825	2,771	2,796	34,700	2,796
2021-07-20	2,800	2,824	2,756	2,761	57,300	2,761
2021-07-19	2,818	2,846	2,802	2,835	51,400	2,835
2021-07-16	2,907	2,918	2,856	2,866	47,600	2,866
2021-07-15	2,959	2,959	2,901	2,901	48,100	2,901
2021-07-14	3,005	3,005	2,954	2,954	36,900	2,954
2021-07-13	3,015	3,035	2,956	2,994	45,700	2,994
2021-07-12	3,070	3,080	2,971	2,985	59,700	2,985
2021-07-09	2,965	3,040	2,919	3,005	93,600	3,005
2021-07-08	3,030	3,115	2,972	3,010	99,000	3,010
2021-07-07	2,960	3,040	2,947	3,010	36,000	3,010
2021-07-06	2,955	3,005	2,921	3,005	56,300	3,005
2021-07-05	2,951	2,966	2,885	2,921	53,900	2,921
2021-07-02	2,933	2,978	2,926	2,949	41,300	2,949
2021-07-01	2,990	3,000	2,930	2,935	72,800	2,935
2021-06-30	3,015	3,045	2,979	2,990	48,700	2,990
2021-06-29	2,976	3,025	2,959	3,000	60,500	3,000
2021-06-28	2,998	3,040	2,961	3,000	82,400	3,000
2021-06-25	2,976	3,020	2,953	2,998	84,100	2,998
2021-06-24	2,907	2,999	2,907	2,926	132,400	2,926
2021-06-23	2,826	2,927	2,826	2,885	140,600	2,885
2021-06-22	2,697	2,855	2,655	2,825	248,100	2,825
2021-06-21	2,626	2,653	2,572	2,588	192,100	2,588
2021-06-18	2,753	2,830	2,715	2,726	108,700	2,726
2021-06-17	2,740	2,760	2,712	2,728	45,000	2,728
2021-06-16	2,727	2,758	2,704	2,746	35,800	2,746
2021-06-15	2,796	2,796	2,720	2,729	56,100	2,729
2021-06-14	2,771	2,776	2,688	2,771	54,900	2,771
2021-06-11	2,793	2,827	2,714	2,721	83,700	2,721
2021-06-10	2,703	2,790	2,632	2,779	134,500	2,779
2021-06-09	2,882	2,885	2,725	2,725	160,500	2,725
2021-06-08	2,795	2,878	2,787	2,859	119,600	2,859
2021-06-07	2,745	2,782	2,731	2,763	69,900	2,763
2021-06-04	2,735	2,767	2,715	2,726	38,600	2,726
2021-06-03	2,707	2,795	2,707	2,729	84,700	2,729
2021-06-02	2,763	2,763	2,693	2,707	67,600	2,707
2021-06-01	2,723	2,785	2,690	2,761	54,400	2,761
2021-05-31	2,785	2,815	2,700	2,730	72,100	2,730
2021-05-28	2,640	2,759	2,640	2,758	116,500	2,758
2021-05-27	2,729	2,729	2,617	2,617	107,300	2,617
2021-05-26	2,755	2,782	2,717	2,729	46,000	2,729
2021-05-25	2,801	2,819	2,746	2,751	70,100	2,751
2021-05-24	2,734	2,790	2,682	2,785	103,800	2,785
2021-05-21	2,719	2,777	2,679	2,707	154,500	2,707
2021-05-20	2,549	2,747	2,546	2,722	209,600	2,722
2021-05-19	2,582	2,633	2,512	2,527	258,700	2,527
2021-05-18	2,599	2,710	2,531	2,638	314,400	2,638
2021-05-17	2,680	2,680	2,530	2,580	489,400	2,580
2021-05-14	2,338	2,420	2,333	2,400	142,200	2,400
2021-05-13	2,278	2,365	2,251	2,292	131,500	2,292
2021-05-12	2,430	2,463	2,271	2,328	322,000	2,328
2021-05-11	2,488	2,496	2,366	2,380	241,200	2,380
2021-05-10	2,623	2,640	2,500	2,509	149,400	2,509
2021-05-07	2,559	2,616	2,544	2,600	94,300	2,600
2021-05-06	2,528	2,565	2,514	2,549	82,500	2,549
2021-04-30	2,491	2,538	2,436	2,528	105,000	2,528
2021-04-28	2,501	2,532	2,462	2,486	278,600	2,486
2021-04-27	2,564	2,583	2,504	2,507	104,400	2,507
2021-04-26	2,553	2,564	2,511	2,540	140,500	2,540
2021-04-23	2,601	2,620	2,570	2,591	135,400	2,591
2021-04-22	2,662	2,709	2,633	2,649	102,100	2,649
2021-04-21	2,647	2,700	2,608	2,612	126,200	2,612
2021-04-20	2,685	2,710	2,631	2,697	122,700	2,697
2021-04-19	2,717	2,749	2,705	2,713	49,100	2,713
2021-04-16	2,745	2,753	2,700	2,702	68,600	2,702
2021-04-15	2,735	2,752	2,685	2,745	100,600	2,745
2021-04-14	2,739	2,770	2,714	2,737	54,600	2,737
2021-04-13	2,750	2,768	2,701	2,739	88,100	2,739
2021-04-12	2,822	2,867	2,765	2,768	78,900	2,768
2021-04-09	2,820	2,860	2,805	2,838	71,500	2,838
2021-04-08	2,809	2,830	2,761	2,815	71,200	2,815
2021-04-07	2,842	2,852	2,794	2,820	75,200	2,820
2021-04-06	2,866	2,868	2,816	2,850	61,700	2,850
2021-04-05	2,956	2,965	2,836	2,853	137,900	2,853
2021-04-02	2,882	2,915	2,850	2,915	96,600	2,915
2021-04-01	2,863	2,877	2,799	2,834	85,700	2,834
2021-03-31	2,803	2,950	2,751	2,845	168,600	2,845
2021-03-30	2,749	2,850	2,749	2,802	114,400	2,802
2021-03-29	2,854	2,876	2,725	2,755	150,100	2,755
2021-03-26	2,832	2,855	2,800	2,814	84,400	2,814
2021-03-25	2,704	2,800	2,661	2,782	116,500	2,782
2021-03-24	2,771	2,819	2,712	2,754	199,600	2,754
2021-03-23	2,915	2,923	2,818	2,828	246,800	2,828
2021-03-22	2,999	2,999	2,905	2,909	178,800	2,909
2021-03-19	2,938	2,998	2,890	2,998	268,300	2,998
2021-03-18	3,050	3,080	2,980	3,015	87,300	3,015
2021-03-17	2,956	3,040	2,926	3,010	115,500	3,010
2021-03-16	2,920	3,010	2,856	2,990	171,900	2,990
2021-03-15	2,974	2,974	2,887	2,914	167,600	2,914
2021-03-12	3,020	3,120	2,965	2,987	220,500	2,987
2021-03-11	2,966	2,988	2,880	2,974	264,400	2,974
2021-03-10	3,040	3,075	2,960	3,030	187,900	3,030
2021-03-09	3,015	3,070	2,948	3,035	92,400	3,035
2021-03-08	3,215	3,270	2,984	3,005	152,000	3,005
2021-03-05	3,090	3,165	2,986	3,160	152,000	3,160
2021-03-04	3,345	3,345	3,095	3,115	186,500	3,115
2021-03-03	3,330	3,390	3,270	3,310	260,400	3,310
2021-03-02	3,300	3,415	3,270	3,385	289,200	3,385
2021-03-01	2,969	3,275	2,949	3,255	356,100	3,255
2021-02-26	2,904	2,958	2,868	2,919	171,200	2,919
2021-02-25	3,030	3,035	2,951	3,020	130,000	3,020
2021-02-24	3,025	3,100	2,953	2,965	187,700	2,965
2021-02-22	3,015	3,170	2,988	3,095	275,400	3,095
2021-02-19	2,834	2,949	2,760	2,915	235,900	2,915
2021-02-18	2,866	2,939	2,828	2,895	182,200	2,895
2021-02-17	3,040	3,075	2,882	2,899	264,400	2,899
2021-02-16	2,950	3,185	2,928	3,040	283,800	3,040
2021-02-15	2,969	3,145	2,820	2,987	549,600	2,987
2021-02-12	2,744	2,768	2,703	2,719	138,800	2,719
2021-02-10	2,652	2,719	2,630	2,702	60,700	2,702
2021-02-09	2,663	2,679	2,573	2,671	162,700	2,671
2021-02-08	2,673	2,702	2,617	2,663	86,300	2,663
2021-02-05	2,706	2,750	2,652	2,665	67,300	2,665
2021-02-04	2,705	2,725	2,660	2,679	52,100	2,679
2021-02-03	2,715	2,719	2,661	2,685	108,600	2,685
2021-02-02	2,633	2,723	2,624	2,715	89,500	2,715
2021-02-01	2,640	2,712	2,600	2,665	160,200	2,665
2021-01-29	2,749	2,791	2,601	2,612	317,100	2,612
2021-01-28	2,811	2,888	2,713	2,734	532,100	2,734
2021-01-27	3,030	3,060	2,800	2,868	234,200	2,868
2021-01-26	3,030	3,095	2,951	3,030	150,500	3,030
2021-01-25	2,914	3,085	2,914	3,060	155,300	3,060
2021-01-22	3,015	3,020	2,893	2,922	188,700	2,922
2021-01-21	2,957	3,065	2,935	3,035	123,300	3,035
2021-01-20	2,968	3,000	2,924	2,972	112,000	2,972
2021-01-19	2,945	3,015	2,879	2,998	237,300	2,998
2021-01-18	2,691	2,923	2,657	2,911	178,600	2,911
2021-01-15	2,812	2,854	2,716	2,749	162,900	2,749
2021-01-14	2,880	2,918	2,812	2,812	201,300	2,812
2021-01-13	2,693	2,855	2,680	2,830	198,700	2,830
2021-01-12	2,680	2,740	2,622	2,727	187,900	2,727
2021-01-08	2,521	2,678	2,521	2,659	184,800	2,659
2021-01-07	2,482	2,560	2,478	2,517	121,700	2,517
2021-01-06	2,510	2,620	2,457	2,482	160,800	2,482
2021-01-05	2,451	2,525	2,430	2,490	129,400	2,490
2021-01-04	2,438	2,470	2,376	2,451	190,300	2,451

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 [2021年度]

4390 (株)アイ・ピー・エスの時系列データ [2021年度]