9702 (株)アイ・エス・ビー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 486 | 489 | 486 | 487 | 1,500 | 243.50 |
| 2008-12-29 | 487 | 492 | 487 | 488 | 2,600 | 244 |
| 2008-12-26 | 491 | 500 | 491 | 492 | 5,600 | 246 |
| 2008-12-25 | 500 | 520 | 480 | 500 | 12,700 | 250 |
| 2008-12-24 | 548 | 548 | 539 | 540 | 13,000 | 270 |
| 2008-12-22 | 562 | 563 | 537 | 550 | 4,900 | 275 |
| 2008-12-19 | 570 | 579 | 560 | 569 | 7,500 | 284.50 |
| 2008-12-18 | 560 | 563 | 560 | 560 | 4,700 | 280 |
| 2008-12-17 | 555 | 559 | 554 | 555 | 5,100 | 277.50 |
| 2008-12-16 | 550 | 554 | 548 | 554 | 2,800 | 277 |
| 2008-12-15 | 542 | 558 | 542 | 558 | 2,400 | 279 |
| 2008-12-12 | 540 | 549 | 540 | 549 | 4,100 | 274.50 |
| 2008-12-11 | 540 | 544 | 540 | 544 | 1,900 | 272 |
| 2008-12-10 | 538 | 546 | 530 | 540 | 5,200 | 270 |
| 2008-12-09 | 560 | 560 | 517 | 558 | 16,800 | 279 |
| 2008-12-08 | 515 | 569 | 508 | 569 | 7,200 | 284.50 |
| 2008-12-05 | 498 | 505 | 497 | 505 | 6,000 | 252.50 |
| 2008-12-04 | 493 | 497 | 492 | 497 | 3,400 | 248.50 |
| 2008-12-03 | 491 | 498 | 491 | 492 | 1,700 | 246 |
| 2008-12-02 | 496 | 496 | 466 | 482 | 4,200 | 241 |
| 2008-12-01 | 491 | 498 | 490 | 498 | 4,200 | 249 |
| 2008-11-28 | 473 | 490 | 473 | 490 | 3,600 | 245 |
| 2008-11-27 | 470 | 487 | 470 | 471 | 2,000 | 235.50 |
| 2008-11-26 | 463 | 470 | 461 | 470 | 2,200 | 235 |
| 2008-11-25 | 462 | 462 | 456 | 458 | 600 | 229 |
| 2008-11-21 | 440 | 448 | 435 | 448 | 5,100 | 224 |
| 2008-11-20 | 470 | 470 | 458 | 458 | 2,100 | 229 |
| 2008-11-19 | 470 | 472 | 470 | 470 | 1,100 | 235 |
| 2008-11-18 | 465 | 469 | 465 | 469 | 1,200 | 234.50 |
| 2008-11-17 | 450 | 450 | 448 | 450 | 2,700 | 225 |
| 2008-11-14 | 446 | 446 | 446 | 446 | 200 | 223 |
| 2008-11-13 | 460 | 460 | 450 | 450 | 600 | 225 |
| 2008-11-12 | 460 | 461 | 460 | 460 | 300 | 230 |
| 2008-11-11 | 450 | 455 | 450 | 455 | 500 | 227.50 |
| 2008-11-10 | 457 | 475 | 455 | 455 | 2,600 | 227.50 |
| 2008-11-07 | 456 | 456 | 456 | 456 | 600 | 228 |
| 2008-11-06 | 472 | 477 | 470 | 477 | 400 | 238.50 |
| 2008-11-05 | 453 | 477 | 453 | 477 | 2,400 | 238.50 |
| 2008-11-04 | 475 | 475 | 450 | 450 | 1,500 | 225 |
| 2008-10-31 | 451 | 458 | 435 | 458 | 900 | 229 |
| 2008-10-30 | 440 | 449 | 439 | 449 | 4,100 | 224.50 |
| 2008-10-29 | 447 | 450 | 430 | 440 | 4,100 | 220 |
| 2008-10-28 | 423 | 425 | 400 | 425 | 6,600 | 212.50 |
| 2008-10-27 | 440 | 445 | 425 | 425 | 2,400 | 212.50 |
| 2008-10-24 | 463 | 465 | 440 | 440 | 10,700 | 220 |
| 2008-10-23 | 447 | 459 | 445 | 458 | 2,900 | 229 |
| 2008-10-22 | 470 | 470 | 450 | 455 | 5,500 | 227.50 |
| 2008-10-21 | 472 | 472 | 470 | 470 | 1,900 | 235 |
| 2008-10-20 | 462 | 470 | 462 | 470 | 3,000 | 235 |
| 2008-10-17 | 485 | 485 | 470 | 477 | 2,700 | 238.50 |
| 2008-10-16 | 445 | 485 | 445 | 485 | 3,700 | 242.50 |
| 2008-10-15 | 494 | 494 | 465 | 470 | 1,400 | 235 |
| 2008-10-14 | 475 | 495 | 475 | 494 | 2,000 | 247 |
| 2008-10-10 | 454 | 454 | 430 | 440 | 13,600 | 220 |
| 2008-10-09 | 456 | 464 | 440 | 464 | 3,900 | 232 |
| 2008-10-08 | 480 | 482 | 453 | 455 | 10,700 | 227.50 |
| 2008-10-07 | 476 | 491 | 471 | 480 | 12,700 | 240 |
| 2008-10-06 | 532 | 532 | 511 | 511 | 3,200 | 255.50 |
| 2008-10-03 | 550 | 550 | 520 | 530 | 3,900 | 265 |
| 2008-10-02 | 562 | 562 | 551 | 551 | 2,100 | 275.50 |
| 2008-09-30 | 564 | 590 | 561 | 580 | 700 | 290 |
| 2008-09-29 | 610 | 620 | 580 | 580 | 1,700 | 290 |
| 2008-09-26 | 610 | 620 | 600 | 600 | 8,700 | 300 |
| 2008-09-25 | 570 | 626 | 570 | 610 | 8,100 | 305 |
| 2008-09-24 | 569 | 570 | 569 | 570 | 600 | 285 |
| 2008-09-22 | 544 | 570 | 544 | 570 | 6,900 | 285 |
| 2008-09-19 | 541 | 541 | 540 | 540 | 500 | 270 |
| 2008-09-18 | 540 | 550 | 522 | 531 | 2,000 | 265.50 |
| 2008-09-17 | 531 | 550 | 531 | 549 | 6,600 | 274.50 |
| 2008-09-16 | 530 | 535 | 528 | 530 | 8,200 | 265 |
| 2008-09-12 | 542 | 548 | 540 | 548 | 3,800 | 274 |
| 2008-09-11 | 547 | 559 | 535 | 559 | 4,800 | 279.50 |
| 2008-09-10 | 550 | 550 | 545 | 545 | 1,600 | 272.50 |
| 2008-09-09 | 545 | 555 | 535 | 555 | 1,700 | 277.50 |
| 2008-09-08 | 542 | 545 | 540 | 545 | 800 | 272.50 |
| 2008-09-05 | 540 | 542 | 540 | 542 | 3,400 | 271 |
| 2008-09-04 | 565 | 565 | 565 | 565 | 2,100 | 282.50 |
| 2008-09-03 | 574 | 574 | 554 | 565 | 4,400 | 282.50 |
| 2008-09-02 | 574 | 574 | 574 | 574 | 2,000 | 287 |
| 2008-08-29 | 580 | 580 | 562 | 574 | 2,500 | 287 |
| 2008-08-28 | 570 | 570 | 565 | 565 | 1,200 | 282.50 |
| 2008-08-27 | 580 | 580 | 559 | 560 | 16,800 | 280 |
| 2008-08-26 | 559 | 580 | 559 | 580 | 4,500 | 290 |
| 2008-08-25 | 550 | 553 | 550 | 553 | 2,200 | 276.50 |
| 2008-08-22 | 540 | 540 | 533 | 540 | 10,700 | 270 |
| 2008-08-21 | 543 | 543 | 521 | 531 | 9,400 | 265.50 |
| 2008-08-20 | 540 | 547 | 527 | 533 | 10,700 | 266.50 |
| 2008-08-19 | 525 | 543 | 523 | 543 | 2,500 | 271.50 |
| 2008-08-18 | 519 | 529 | 519 | 529 | 1,400 | 264.50 |
| 2008-08-15 | 520 | 520 | 516 | 518 | 5,600 | 259 |
| 2008-08-14 | 515 | 520 | 514 | 518 | 7,300 | 259 |
| 2008-08-13 | 514 | 525 | 514 | 521 | 3,000 | 260.50 |
| 2008-08-12 | 535 | 535 | 512 | 513 | 15,300 | 256.50 |
| 2008-08-11 | 580 | 587 | 540 | 540 | 14,900 | 270 |
| 2008-08-08 | 560 | 580 | 545 | 570 | 9,800 | 285 |
| 2008-08-07 | 531 | 550 | 531 | 540 | 1,200 | 270 |
| 2008-08-06 | 531 | 549 | 531 | 541 | 1,800 | 270.50 |
| 2008-08-05 | 535 | 535 | 525 | 530 | 9,200 | 265 |
| 2008-08-04 | 541 | 562 | 541 | 552 | 2,200 | 276 |
| 2008-08-01 | 565 | 565 | 540 | 540 | 4,400 | 270 |
| 2008-07-31 | 564 | 567 | 559 | 565 | 800 | 282.50 |
| 2008-07-30 | 550 | 562 | 550 | 562 | 900 | 281 |
| 2008-07-29 | 561 | 561 | 535 | 540 | 7,100 | 270 |
| 2008-07-28 | 550 | 563 | 550 | 560 | 2,100 | 280 |
| 2008-07-25 | 544 | 549 | 544 | 545 | 3,300 | 272.50 |
| 2008-07-24 | 531 | 544 | 528 | 544 | 2,700 | 272 |
| 2008-07-23 | 514 | 531 | 514 | 528 | 2,300 | 264 |
| 2008-07-22 | 536 | 536 | 510 | 510 | 5,300 | 255 |
| 2008-07-18 | 542 | 542 | 537 | 537 | 200 | 268.50 |
| 2008-07-17 | 532 | 541 | 531 | 540 | 1,000 | 270 |
| 2008-07-16 | 530 | 536 | 524 | 536 | 1,000 | 268 |
| 2008-07-15 | 533 | 536 | 532 | 532 | 3,300 | 266 |
| 2008-07-14 | 549 | 549 | 540 | 540 | 2,700 | 270 |
| 2008-07-11 | 564 | 564 | 530 | 550 | 10,600 | 275 |
| 2008-07-10 | 574 | 574 | 550 | 555 | 6,700 | 277.50 |
| 2008-07-09 | 601 | 601 | 575 | 576 | 6,300 | 288 |
| 2008-07-08 | 610 | 610 | 602 | 602 | 700 | 301 |
| 2008-07-07 | 610 | 610 | 610 | 610 | 700 | 305 |
| 2008-07-04 | 601 | 602 | 600 | 600 | 1,200 | 300 |
| 2008-07-03 | 607 | 607 | 600 | 600 | 4,400 | 300 |
| 2008-07-02 | 605 | 619 | 600 | 619 | 3,100 | 309.50 |
| 2008-07-01 | 606 | 608 | 605 | 605 | 700 | 302.50 |
| 2008-06-30 | 606 | 619 | 606 | 606 | 7,600 | 303 |
| 2008-06-27 | 606 | 606 | 605 | 606 | 12,400 | 303 |
| 2008-06-26 | 616 | 616 | 605 | 605 | 1,000 | 302.50 |
| 2008-06-25 | 616 | 616 | 616 | 616 | 4,700 | 308 |
| 2008-06-24 | 618 | 633 | 615 | 616 | 9,300 | 308 |
| 2008-06-23 | 641 | 641 | 605 | 615 | 9,800 | 307.50 |
| 2008-06-20 | 641 | 650 | 640 | 642 | 3,900 | 321 |
| 2008-06-19 | 660 | 660 | 651 | 651 | 6,200 | 325.50 |
| 2008-06-18 | 661 | 675 | 661 | 670 | 900 | 335 |
| 2008-06-17 | 685 | 685 | 670 | 670 | 3,000 | 335 |
| 2008-06-16 | 695 | 695 | 680 | 680 | 5,700 | 340 |
| 2008-06-13 | 705 | 710 | 692 | 700 | 10,800 | 350 |
| 2008-06-12 | 695 | 719 | 695 | 710 | 11,100 | 355 |
| 2008-06-11 | 696 | 696 | 696 | 696 | 500 | 348 |
| 2008-06-10 | 700 | 700 | 699 | 699 | 2,300 | 349.50 |
| 2008-06-09 | 689 | 700 | 680 | 700 | 4,000 | 350 |
| 2008-06-06 | 681 | 700 | 680 | 690 | 3,000 | 345 |
| 2008-06-05 | 676 | 676 | 676 | 676 | 500 | 338 |
| 2008-06-04 | 656 | 685 | 656 | 676 | 17,700 | 338 |
| 2008-06-03 | 686 | 686 | 686 | 686 | 400 | 343 |
| 2008-06-02 | 690 | 690 | 683 | 689 | 3,900 | 344.50 |
| 2008-05-30 | 698 | 698 | 690 | 690 | 400 | 345 |
| 2008-05-29 | 697 | 698 | 697 | 698 | 600 | 349 |
| 2008-05-28 | 695 | 695 | 687 | 687 | 3,700 | 343.50 |
| 2008-05-27 | 691 | 704 | 691 | 694 | 1,200 | 347 |
| 2008-05-26 | 689 | 698 | 689 | 691 | 2,200 | 345.50 |
| 2008-05-23 | 710 | 710 | 699 | 699 | 7,300 | 349.50 |
| 2008-05-22 | 701 | 710 | 693 | 710 | 1,800 | 355 |
| 2008-05-21 | 687 | 705 | 687 | 705 | 3,600 | 352.50 |
| 2008-05-20 | 690 | 693 | 687 | 687 | 5,300 | 343.50 |
| 2008-05-19 | 690 | 698 | 687 | 688 | 3,300 | 344 |
| 2008-05-16 | 688 | 690 | 687 | 687 | 3,100 | 343.50 |
| 2008-05-15 | 691 | 698 | 687 | 698 | 5,000 | 349 |
| 2008-05-14 | 702 | 702 | 699 | 700 | 3,900 | 350 |
| 2008-05-13 | 692 | 700 | 692 | 699 | 1,800 | 349.50 |
| 2008-05-12 | 701 | 702 | 693 | 702 | 1,800 | 351 |
| 2008-05-09 | 700 | 705 | 695 | 703 | 1,600 | 351.50 |
| 2008-05-08 | 695 | 703 | 688 | 700 | 6,600 | 350 |
| 2008-05-07 | 679 | 689 | 679 | 685 | 4,600 | 342.50 |
| 2008-05-02 | 682 | 682 | 678 | 679 | 8,200 | 339.50 |
| 2008-05-01 | 671 | 677 | 668 | 672 | 14,500 | 336 |
| 2008-04-30 | 670 | 674 | 670 | 671 | 6,100 | 335.50 |
| 2008-04-28 | 699 | 700 | 655 | 674 | 43,700 | 337 |
| 2008-04-25 | 699 | 702 | 699 | 699 | 6,400 | 349.50 |
| 2008-04-24 | 682 | 698 | 680 | 698 | 6,000 | 349 |
| 2008-04-23 | 700 | 700 | 682 | 695 | 7,800 | 347.50 |
| 2008-04-22 | 692 | 701 | 692 | 701 | 9,400 | 350.50 |
| 2008-04-21 | 679 | 696 | 677 | 690 | 41,900 | 345 |
| 2008-04-18 | 800 | 800 | 709 | 709 | 71,900 | 354.50 |
| 2008-04-17 | 800 | 809 | 800 | 809 | 900 | 404.50 |
| 2008-04-16 | 800 | 800 | 791 | 800 | 1,600 | 400 |
| 2008-04-15 | 790 | 792 | 790 | 790 | 900 | 395 |
| 2008-04-14 | 797 | 797 | 790 | 790 | 500 | 395 |
| 2008-04-11 | 787 | 787 | 787 | 787 | 600 | 393.50 |
| 2008-04-10 | 780 | 787 | 777 | 787 | 1,600 | 393.50 |
| 2008-04-09 | 801 | 801 | 799 | 799 | 700 | 399.50 |
| 2008-04-08 | 810 | 815 | 798 | 815 | 8,600 | 407.50 |
| 2008-04-07 | 815 | 820 | 815 | 820 | 2,000 | 410 |
| 2008-04-04 | 808 | 820 | 805 | 820 | 11,600 | 410 |
| 2008-04-03 | 805 | 815 | 802 | 805 | 3,100 | 402.50 |
| 2008-04-02 | 806 | 810 | 790 | 802 | 2,300 | 401 |
| 2008-04-01 | 749 | 780 | 739 | 780 | 3,700 | 390 |
| 2008-03-31 | 751 | 757 | 739 | 739 | 4,800 | 369.50 |
| 2008-03-28 | 753 | 753 | 750 | 750 | 4,900 | 375 |
| 2008-03-27 | 750 | 755 | 750 | 750 | 3,400 | 375 |
| 2008-03-26 | 765 | 765 | 750 | 750 | 6,800 | 375 |
| 2008-03-25 | 760 | 770 | 760 | 760 | 8,200 | 380 |
| 2008-03-24 | 760 | 764 | 745 | 749 | 15,700 | 374.50 |
| 2008-03-21 | 770 | 770 | 741 | 750 | 7,000 | 375 |
| 2008-03-19 | 780 | 780 | 770 | 770 | 4,100 | 385 |
| 2008-03-18 | 737 | 750 | 720 | 750 | 3,300 | 375 |
| 2008-03-17 | 759 | 769 | 736 | 750 | 5,100 | 375 |
| 2008-03-14 | 780 | 800 | 777 | 778 | 3,000 | 389 |
| 2008-03-13 | 801 | 801 | 800 | 800 | 3,200 | 400 |
| 2008-03-12 | 817 | 818 | 800 | 800 | 3,100 | 400 |
| 2008-03-11 | 788 | 797 | 788 | 797 | 1,400 | 398.50 |
| 2008-03-10 | 793 | 813 | 790 | 800 | 4,300 | 400 |
| 2008-03-07 | 860 | 860 | 820 | 820 | 3,500 | 410 |
| 2008-03-06 | 879 | 880 | 850 | 850 | 800 | 425 |
| 2008-03-05 | 880 | 880 | 830 | 879 | 6,200 | 439.50 |
| 2008-03-04 | 893 | 893 | 870 | 888 | 3,000 | 444 |
| 2008-03-03 | 900 | 905 | 870 | 893 | 4,100 | 446.50 |
| 2008-02-29 | 935 | 945 | 935 | 940 | 1,700 | 470 |
| 2008-02-28 | 940 | 955 | 940 | 955 | 1,500 | 477.50 |
| 2008-02-27 | 959 | 959 | 940 | 946 | 3,300 | 473 |
| 2008-02-26 | 955 | 955 | 940 | 950 | 8,100 | 475 |
| 2008-02-25 | 939 | 950 | 939 | 950 | 1,600 | 475 |
| 2008-02-22 | 910 | 938 | 900 | 938 | 4,100 | 469 |
| 2008-02-21 | 912 | 930 | 912 | 930 | 400 | 465 |
| 2008-02-20 | 926 | 926 | 912 | 912 | 2,500 | 456 |
| 2008-02-19 | 920 | 940 | 910 | 940 | 700 | 470 |
| 2008-02-18 | 931 | 950 | 930 | 930 | 5,300 | 465 |
| 2008-02-15 | 910 | 930 | 901 | 930 | 3,400 | 465 |
| 2008-02-14 | 850 | 910 | 850 | 900 | 3,800 | 450 |
| 2008-02-13 | 850 | 860 | 850 | 850 | 2,300 | 425 |
| 2008-02-12 | 878 | 878 | 850 | 851 | 2,100 | 425.50 |
| 2008-02-08 | 880 | 880 | 860 | 880 | 3,500 | 440 |
| 2008-02-07 | 878 | 880 | 878 | 880 | 1,600 | 440 |
| 2008-02-06 | 851 | 880 | 820 | 880 | 9,300 | 440 |
| 2008-02-05 | 912 | 940 | 900 | 900 | 5,300 | 450 |
| 2008-02-04 | 935 | 935 | 922 | 922 | 5,900 | 461 |
| 2008-02-01 | 973 | 990 | 930 | 945 | 10,100 | 472.50 |
| 2008-01-31 | 920 | 990 | 900 | 960 | 18,600 | 480 |
| 2008-01-30 | 819 | 900 | 819 | 900 | 17,200 | 450 |
| 2008-01-29 | 760 | 800 | 760 | 800 | 3,300 | 400 |
| 2008-01-28 | 743 | 750 | 740 | 750 | 3,300 | 375 |
| 2008-01-25 | 730 | 740 | 730 | 740 | 1,700 | 370 |
| 2008-01-24 | 716 | 720 | 711 | 711 | 1,100 | 355.50 |
| 2008-01-23 | 710 | 720 | 690 | 690 | 2,900 | 345 |
| 2008-01-22 | 729 | 730 | 698 | 723 | 3,100 | 361.50 |
| 2008-01-21 | 749 | 749 | 729 | 729 | 300 | 364.50 |
| 2008-01-17 | 803 | 803 | 801 | 801 | 300 | 400.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株
