9702 (株)アイ・エス・ビー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 598 | 600 | 598 | 600 | 1,800 | 300 |
| 2009-12-29 | 600 | 600 | 600 | 600 | 700 | 300 |
| 2009-12-28 | 581 | 615 | 562 | 615 | 6,200 | 307.50 |
| 2009-12-25 | 605 | 625 | 592 | 619 | 4,400 | 309.50 |
| 2009-12-24 | 610 | 619 | 601 | 615 | 5,100 | 307.50 |
| 2009-12-22 | 604 | 612 | 604 | 611 | 2,400 | 305.50 |
| 2009-12-21 | 609 | 612 | 591 | 591 | 6,800 | 295.50 |
| 2009-12-18 | 596 | 609 | 595 | 609 | 3,300 | 304.50 |
| 2009-12-17 | 594 | 595 | 590 | 595 | 2,100 | 297.50 |
| 2009-12-16 | 589 | 592 | 575 | 592 | 3,800 | 296 |
| 2009-12-15 | 590 | 593 | 589 | 589 | 1,300 | 294.50 |
| 2009-12-14 | 582 | 582 | 571 | 580 | 2,100 | 290 |
| 2009-12-11 | 579 | 579 | 579 | 579 | 300 | 289.50 |
| 2009-12-10 | 587 | 590 | 570 | 590 | 1,400 | 295 |
| 2009-12-08 | 590 | 591 | 577 | 577 | 600 | 288.50 |
| 2009-12-07 | 553 | 596 | 553 | 587 | 14,800 | 293.50 |
| 2009-12-04 | 543 | 595 | 543 | 587 | 6,800 | 293.50 |
| 2009-12-03 | 527 | 540 | 527 | 540 | 900 | 270 |
| 2009-12-02 | 533 | 533 | 515 | 525 | 1,600 | 262.50 |
| 2009-12-01 | 511 | 528 | 511 | 528 | 500 | 264 |
| 2009-11-30 | 524 | 524 | 515 | 515 | 600 | 257.50 |
| 2009-11-27 | 532 | 532 | 522 | 522 | 500 | 261 |
| 2009-11-26 | 500 | 535 | 500 | 535 | 6,900 | 267.50 |
| 2009-11-25 | 550 | 550 | 540 | 540 | 5,600 | 270 |
| 2009-11-24 | 543 | 550 | 543 | 550 | 2,800 | 275 |
| 2009-11-20 | 548 | 548 | 528 | 543 | 1,000 | 271.50 |
| 2009-11-19 | 549 | 549 | 549 | 549 | 500 | 274.50 |
| 2009-11-18 | 570 | 580 | 520 | 550 | 5,200 | 275 |
| 2009-11-17 | 573 | 585 | 566 | 585 | 2,100 | 292.50 |
| 2009-11-16 | 576 | 592 | 576 | 592 | 400 | 296 |
| 2009-11-13 | 583 | 600 | 582 | 600 | 1,400 | 300 |
| 2009-11-12 | 582 | 582 | 582 | 582 | 500 | 291 |
| 2009-11-11 | 580 | 580 | 579 | 580 | 600 | 290 |
| 2009-11-10 | 587 | 587 | 573 | 573 | 1,900 | 286.50 |
| 2009-11-09 | 588 | 588 | 588 | 588 | 100 | 294 |
| 2009-11-06 | 573 | 592 | 572 | 588 | 1,600 | 294 |
| 2009-11-05 | 573 | 584 | 573 | 573 | 2,200 | 286.50 |
| 2009-11-04 | 584 | 584 | 570 | 572 | 4,500 | 286 |
| 2009-11-02 | 595 | 595 | 575 | 575 | 4,600 | 287.50 |
| 2009-10-30 | 598 | 598 | 588 | 598 | 1,200 | 299 |
| 2009-10-29 | 570 | 600 | 563 | 588 | 2,000 | 294 |
| 2009-10-28 | 610 | 610 | 580 | 580 | 4,400 | 290 |
| 2009-10-27 | 600 | 610 | 600 | 600 | 1,200 | 300 |
| 2009-10-26 | 618 | 618 | 600 | 601 | 2,600 | 300.50 |
| 2009-10-23 | 617 | 620 | 607 | 618 | 6,200 | 309 |
| 2009-10-22 | 598 | 617 | 598 | 617 | 1,700 | 308.50 |
| 2009-10-21 | 600 | 600 | 598 | 598 | 700 | 299 |
| 2009-10-20 | 599 | 599 | 586 | 598 | 1,700 | 299 |
| 2009-10-19 | 586 | 599 | 580 | 599 | 1,400 | 299.50 |
| 2009-10-16 | 590 | 590 | 585 | 585 | 700 | 292.50 |
| 2009-10-15 | 580 | 589 | 580 | 589 | 1,600 | 294.50 |
| 2009-10-14 | 581 | 581 | 574 | 574 | 1,400 | 287 |
| 2009-10-13 | 580 | 585 | 580 | 585 | 1,200 | 292.50 |
| 2009-10-09 | 570 | 579 | 566 | 577 | 2,200 | 288.50 |
| 2009-10-08 | 565 | 570 | 565 | 570 | 1,200 | 285 |
| 2009-10-07 | 579 | 582 | 559 | 568 | 2,200 | 284 |
| 2009-10-06 | 575 | 584 | 575 | 576 | 4,100 | 288 |
| 2009-10-05 | 603 | 607 | 570 | 589 | 6,400 | 294.50 |
| 2009-10-02 | 605 | 610 | 605 | 610 | 1,800 | 305 |
| 2009-10-01 | 619 | 620 | 615 | 620 | 400 | 310 |
| 2009-09-30 | 615 | 619 | 612 | 619 | 1,400 | 309.50 |
| 2009-09-29 | 615 | 615 | 613 | 613 | 1,300 | 306.50 |
| 2009-09-28 | 626 | 626 | 612 | 612 | 1,100 | 306 |
| 2009-09-25 | 627 | 630 | 621 | 621 | 7,100 | 310.50 |
| 2009-09-24 | 630 | 636 | 626 | 626 | 1,900 | 313 |
| 2009-09-18 | 634 | 634 | 628 | 634 | 3,300 | 317 |
| 2009-09-17 | 630 | 635 | 628 | 628 | 1,400 | 314 |
| 2009-09-16 | 633 | 634 | 622 | 634 | 6,300 | 317 |
| 2009-09-15 | 632 | 634 | 622 | 625 | 3,800 | 312.50 |
| 2009-09-14 | 633 | 634 | 633 | 634 | 600 | 317 |
| 2009-09-11 | 625 | 635 | 624 | 635 | 2,100 | 317.50 |
| 2009-09-10 | 625 | 625 | 621 | 621 | 3,200 | 310.50 |
| 2009-09-09 | 622 | 625 | 622 | 625 | 1,100 | 312.50 |
| 2009-09-08 | 627 | 627 | 622 | 625 | 1,600 | 312.50 |
| 2009-09-07 | 630 | 630 | 621 | 621 | 3,000 | 310.50 |
| 2009-09-04 | 624 | 632 | 621 | 621 | 2,900 | 310.50 |
| 2009-09-03 | 622 | 628 | 622 | 628 | 700 | 314 |
| 2009-09-02 | 623 | 623 | 621 | 621 | 1,400 | 310.50 |
| 2009-09-01 | 624 | 626 | 624 | 624 | 800 | 312 |
| 2009-08-31 | 630 | 630 | 616 | 625 | 8,100 | 312.50 |
| 2009-08-28 | 640 | 641 | 634 | 634 | 1,600 | 317 |
| 2009-08-27 | 650 | 650 | 630 | 641 | 5,200 | 320.50 |
| 2009-08-26 | 635 | 649 | 635 | 646 | 6,700 | 323 |
| 2009-08-25 | 626 | 630 | 625 | 630 | 6,900 | 315 |
| 2009-08-24 | 622 | 625 | 619 | 625 | 1,700 | 312.50 |
| 2009-08-21 | 622 | 622 | 622 | 622 | 300 | 311 |
| 2009-08-20 | 614 | 620 | 614 | 620 | 2,700 | 310 |
| 2009-08-19 | 617 | 617 | 615 | 615 | 1,000 | 307.50 |
| 2009-08-18 | 614 | 617 | 614 | 615 | 3,000 | 307.50 |
| 2009-08-17 | 625 | 625 | 615 | 618 | 4,700 | 309 |
| 2009-08-14 | 617 | 624 | 616 | 624 | 3,700 | 312 |
| 2009-08-13 | 618 | 618 | 611 | 614 | 3,200 | 307 |
| 2009-08-12 | 619 | 620 | 612 | 612 | 7,200 | 306 |
| 2009-08-11 | 608 | 622 | 605 | 611 | 11,600 | 305.50 |
| 2009-08-10 | 620 | 623 | 610 | 611 | 4,200 | 305.50 |
| 2009-08-07 | 614 | 620 | 612 | 612 | 3,500 | 306 |
| 2009-08-06 | 618 | 620 | 615 | 615 | 2,700 | 307.50 |
| 2009-08-05 | 631 | 638 | 615 | 621 | 12,900 | 310.50 |
| 2009-08-04 | 631 | 641 | 621 | 638 | 13,300 | 319 |
| 2009-08-03 | 642 | 646 | 640 | 641 | 5,300 | 320.50 |
| 2009-07-31 | 644 | 644 | 633 | 640 | 10,600 | 320 |
| 2009-07-30 | 638 | 644 | 630 | 641 | 18,700 | 320.50 |
| 2009-07-29 | 623 | 643 | 623 | 632 | 43,300 | 316 |
| 2009-07-28 | 703 | 703 | 650 | 663 | 32,500 | 331.50 |
| 2009-07-27 | 644 | 695 | 635 | 683 | 79,600 | 341.50 |
| 2009-07-24 | 629 | 629 | 629 | 629 | 31,900 | 314.50 |
| 2009-07-22 | 827 | 829 | 820 | 829 | 3,500 | 414.50 |
| 2009-07-21 | 820 | 865 | 820 | 836 | 5,200 | 418 |
| 2009-07-17 | 810 | 817 | 805 | 815 | 1,800 | 407.50 |
| 2009-07-16 | 810 | 820 | 805 | 805 | 1,200 | 402.50 |
| 2009-07-15 | 790 | 805 | 790 | 800 | 3,000 | 400 |
| 2009-07-14 | 800 | 800 | 779 | 779 | 4,400 | 389.50 |
| 2009-07-13 | 864 | 864 | 764 | 775 | 15,400 | 387.50 |
| 2009-07-10 | 896 | 900 | 853 | 864 | 5,900 | 432 |
| 2009-07-09 | 904 | 904 | 886 | 900 | 12,600 | 450 |
| 2009-07-08 | 880 | 905 | 879 | 905 | 16,300 | 452.50 |
| 2009-07-07 | 885 | 890 | 883 | 885 | 3,100 | 442.50 |
| 2009-07-06 | 900 | 900 | 881 | 889 | 10,600 | 444.50 |
| 2009-07-03 | 876 | 895 | 869 | 885 | 13,200 | 442.50 |
| 2009-07-02 | 817 | 889 | 817 | 886 | 23,300 | 443 |
| 2009-07-01 | 830 | 831 | 801 | 801 | 10,700 | 400.50 |
| 2009-06-30 | 825 | 830 | 823 | 830 | 3,100 | 415 |
| 2009-06-29 | 825 | 830 | 818 | 818 | 2,300 | 409 |
| 2009-06-26 | 800 | 824 | 800 | 824 | 3,200 | 412 |
| 2009-06-25 | 795 | 795 | 766 | 786 | 3,300 | 393 |
| 2009-06-24 | 781 | 785 | 721 | 785 | 10,700 | 392.50 |
| 2009-06-23 | 805 | 815 | 790 | 790 | 5,100 | 395 |
| 2009-06-22 | 821 | 835 | 821 | 835 | 2,600 | 417.50 |
| 2009-06-19 | 852 | 859 | 815 | 827 | 9,200 | 413.50 |
| 2009-06-18 | 833 | 852 | 832 | 842 | 9,200 | 421 |
| 2009-06-17 | 795 | 832 | 795 | 832 | 7,000 | 416 |
| 2009-06-16 | 775 | 791 | 771 | 788 | 7,100 | 394 |
| 2009-06-15 | 780 | 797 | 780 | 785 | 9,400 | 392.50 |
| 2009-06-12 | 748 | 750 | 740 | 750 | 2,100 | 375 |
| 2009-06-11 | 738 | 748 | 730 | 748 | 5,700 | 374 |
| 2009-06-10 | 739 | 740 | 735 | 739 | 1,500 | 369.50 |
| 2009-06-09 | 731 | 740 | 729 | 740 | 1,400 | 370 |
| 2009-06-08 | 716 | 730 | 709 | 730 | 4,300 | 365 |
| 2009-06-05 | 691 | 716 | 691 | 716 | 6,100 | 358 |
| 2009-06-04 | 710 | 717 | 689 | 710 | 5,000 | 355 |
| 2009-06-03 | 723 | 723 | 713 | 713 | 1,100 | 356.50 |
| 2009-06-02 | 727 | 727 | 719 | 723 | 3,300 | 361.50 |
| 2009-06-01 | 711 | 729 | 711 | 728 | 5,900 | 364 |
| 2009-05-29 | 718 | 722 | 713 | 713 | 4,300 | 356.50 |
| 2009-05-28 | 719 | 728 | 711 | 728 | 6,900 | 364 |
| 2009-05-27 | 706 | 720 | 701 | 719 | 8,800 | 359.50 |
| 2009-05-26 | 682 | 700 | 680 | 700 | 11,600 | 350 |
| 2009-05-25 | 639 | 680 | 636 | 680 | 9,100 | 340 |
| 2009-05-22 | 630 | 636 | 630 | 636 | 2,100 | 318 |
| 2009-05-21 | 627 | 630 | 627 | 630 | 3,900 | 315 |
| 2009-05-20 | 628 | 630 | 625 | 625 | 2,500 | 312.50 |
| 2009-05-19 | 638 | 638 | 636 | 636 | 400 | 318 |
| 2009-05-18 | 620 | 637 | 620 | 621 | 2,300 | 310.50 |
| 2009-05-15 | 622 | 630 | 612 | 630 | 1,600 | 315 |
| 2009-05-14 | 636 | 637 | 617 | 622 | 2,300 | 311 |
| 2009-05-13 | 630 | 638 | 626 | 637 | 900 | 318.50 |
| 2009-05-12 | 632 | 632 | 632 | 632 | 100 | 316 |
| 2009-05-11 | 637 | 638 | 628 | 628 | 2,600 | 314 |
| 2009-05-08 | 622 | 638 | 615 | 638 | 4,300 | 319 |
| 2009-05-07 | 617 | 632 | 617 | 632 | 1,400 | 316 |
| 2009-05-01 | 640 | 647 | 615 | 615 | 11,800 | 307.50 |
| 2009-04-30 | 615 | 639 | 615 | 633 | 7,800 | 316.50 |
| 2009-04-28 | 610 | 620 | 610 | 610 | 16,800 | 305 |
| 2009-04-27 | 588 | 610 | 588 | 610 | 6,900 | 305 |
| 2009-04-24 | 580 | 590 | 570 | 588 | 15,700 | 294 |
| 2009-04-23 | 543 | 570 | 542 | 570 | 2,600 | 285 |
| 2009-04-22 | 533 | 541 | 533 | 540 | 3,400 | 270 |
| 2009-04-21 | 537 | 537 | 530 | 530 | 1,700 | 265 |
| 2009-04-20 | 548 | 548 | 545 | 547 | 300 | 273.50 |
| 2009-04-17 | 550 | 550 | 540 | 540 | 500 | 270 |
| 2009-04-16 | 530 | 550 | 530 | 545 | 300 | 272.50 |
| 2009-04-15 | 538 | 538 | 520 | 525 | 5,800 | 262.50 |
| 2009-04-14 | 555 | 555 | 538 | 538 | 2,900 | 269 |
| 2009-04-13 | 558 | 562 | 550 | 550 | 600 | 275 |
| 2009-04-10 | 543 | 547 | 540 | 547 | 700 | 273.50 |
| 2009-04-09 | 537 | 544 | 536 | 536 | 2,800 | 268 |
| 2009-04-08 | 545 | 545 | 544 | 544 | 2,900 | 272 |
| 2009-04-07 | 562 | 562 | 540 | 550 | 5,100 | 275 |
| 2009-04-06 | 570 | 570 | 562 | 562 | 3,000 | 281 |
| 2009-04-03 | 561 | 570 | 553 | 570 | 4,800 | 285 |
| 2009-04-02 | 541 | 553 | 541 | 550 | 5,500 | 275 |
| 2009-04-01 | 537 | 541 | 537 | 541 | 2,200 | 270.50 |
| 2009-03-31 | 507 | 527 | 507 | 527 | 3,500 | 263.50 |
| 2009-03-30 | 512 | 512 | 497 | 509 | 3,800 | 254.50 |
| 2009-03-27 | 511 | 511 | 510 | 511 | 600 | 255.50 |
| 2009-03-26 | 519 | 519 | 507 | 509 | 3,400 | 254.50 |
| 2009-03-25 | 516 | 516 | 505 | 509 | 6,600 | 254.50 |
| 2009-03-24 | 490 | 515 | 490 | 515 | 4,400 | 257.50 |
| 2009-03-23 | 480 | 491 | 480 | 491 | 2,400 | 245.50 |
| 2009-03-19 | 488 | 490 | 487 | 490 | 3,700 | 245 |
| 2009-03-18 | 490 | 490 | 480 | 490 | 3,100 | 245 |
| 2009-03-17 | 480 | 494 | 470 | 494 | 3,500 | 247 |
| 2009-03-16 | 470 | 485 | 460 | 475 | 4,300 | 237.50 |
| 2009-03-13 | 476 | 476 | 461 | 470 | 2,000 | 235 |
| 2009-03-12 | 473 | 473 | 465 | 468 | 3,700 | 234 |
| 2009-03-11 | 473 | 478 | 473 | 478 | 700 | 239 |
| 2009-03-10 | 485 | 485 | 472 | 477 | 700 | 238.50 |
| 2009-03-09 | 490 | 490 | 480 | 485 | 1,000 | 242.50 |
| 2009-03-06 | 504 | 505 | 504 | 505 | 200 | 252.50 |
| 2009-03-05 | 497 | 505 | 497 | 505 | 2,200 | 252.50 |
| 2009-03-04 | 477 | 498 | 477 | 497 | 1,100 | 248.50 |
| 2009-03-03 | 494 | 495 | 494 | 494 | 4,700 | 247 |
| 2009-03-02 | 495 | 498 | 494 | 494 | 500 | 247 |
| 2009-02-27 | 496 | 496 | 494 | 494 | 700 | 247 |
| 2009-02-26 | 494 | 495 | 494 | 494 | 1,000 | 247 |
| 2009-02-25 | 481 | 494 | 481 | 494 | 3,600 | 247 |
| 2009-02-24 | 475 | 480 | 475 | 480 | 3,200 | 240 |
| 2009-02-23 | 458 | 485 | 450 | 485 | 1,700 | 242.50 |
| 2009-02-20 | 474 | 475 | 460 | 461 | 2,700 | 230.50 |
| 2009-02-19 | 485 | 489 | 485 | 485 | 1,100 | 242.50 |
| 2009-02-18 | 474 | 474 | 470 | 470 | 1,300 | 235 |
| 2009-02-17 | 473 | 495 | 473 | 476 | 2,700 | 238 |
| 2009-02-16 | 463 | 474 | 463 | 468 | 3,500 | 234 |
| 2009-02-13 | 423 | 423 | 423 | 423 | 400 | 211.50 |
| 2009-02-12 | 440 | 440 | 425 | 428 | 5,800 | 214 |
| 2009-02-10 | 440 | 440 | 440 | 440 | 300 | 220 |
| 2009-02-09 | 440 | 440 | 436 | 440 | 2,200 | 220 |
| 2009-02-06 | 439 | 440 | 435 | 435 | 1,000 | 217.50 |
| 2009-02-05 | 442 | 442 | 441 | 441 | 1,100 | 220.50 |
| 2009-02-04 | 441 | 441 | 441 | 441 | 100 | 220.50 |
| 2009-02-03 | 441 | 441 | 440 | 440 | 200 | 220 |
| 2009-02-02 | 440 | 450 | 440 | 440 | 1,300 | 220 |
| 2009-01-30 | 445 | 445 | 445 | 445 | 100 | 222.50 |
| 2009-01-29 | 436 | 440 | 436 | 440 | 400 | 220 |
| 2009-01-28 | 446 | 450 | 441 | 441 | 1,700 | 220.50 |
| 2009-01-27 | 447 | 447 | 446 | 446 | 2,400 | 223 |
| 2009-01-26 | 444 | 446 | 444 | 446 | 5,200 | 223 |
| 2009-01-23 | 446 | 456 | 444 | 444 | 1,100 | 222 |
| 2009-01-22 | 443 | 443 | 443 | 443 | 500 | 221.50 |
| 2009-01-21 | 446 | 446 | 446 | 446 | 1,700 | 223 |
| 2009-01-20 | 458 | 458 | 450 | 450 | 900 | 225 |
| 2009-01-19 | 463 | 463 | 452 | 457 | 800 | 228.50 |
| 2009-01-16 | 461 | 462 | 461 | 461 | 1,600 | 230.50 |
| 2009-01-15 | 463 | 463 | 461 | 462 | 2,700 | 231 |
| 2009-01-14 | 461 | 470 | 461 | 470 | 300 | 235 |
| 2009-01-13 | 462 | 462 | 462 | 462 | 100 | 231 |
| 2009-01-09 | 476 | 476 | 476 | 476 | 100 | 238 |
| 2009-01-07 | 467 | 490 | 467 | 482 | 3,200 | 241 |
| 2009-01-06 | 471 | 477 | 466 | 477 | 3,700 | 238.50 |
| 2009-01-05 | 488 | 488 | 471 | 471 | 3,200 | 235.50 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株