1. HOME >
  2. 株価時系列 >
  3. 9702 >
  4. 2012年

9702 (株)アイ・エス・ビー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284905064905052,400252.50
2012-12-275005004864872,800243.50
2012-12-2648551348549510,600247.50
2012-12-255115245075138,100256.50
2012-12-215235245175242,100262
2012-12-205225235175231,100261.50
2012-12-195145215145158,700257.50
2012-12-185105145105141,600257
2012-12-175055095055094,300254.50
2012-12-145085085005011,800250.50
2012-12-135005105005091,700254.50
2012-12-125185185035101,500255
2012-12-11518525518518400259
2012-12-1052352551451512,000257.50
2012-12-075055245055241,800262
2012-12-064995054955054,200252.50
2012-12-054954974954973,400248.50
2012-12-04495495493495900247.50
2012-12-03495496495496200248
2012-11-30489489489489100244.50
2012-11-29491491490490600245
2012-11-284914934904931,300246.50
2012-11-274824854814832,000241.50
2012-11-264914914884901,000245
2012-11-2249250048649010,200245
2012-11-214765004764905,600245
2012-11-204754804754803,400240
2012-11-194744754744752,600237.50
2012-11-164644784644751,600237.50
2012-11-154674704674702,000235
2012-11-134644644604601,000230
2012-11-124664664624622,900231
2012-11-094704704624641,800232
2012-11-084754754684691,300234.50
2012-11-074844844754835,100241.50
2012-11-064884914884891,700244.50
2012-11-0545851545849414,100247
2012-11-02456460456457500228.50
2012-11-014544554544542,100227
2012-10-314564594504592,400229.50
2012-10-304574574574571,000228.50
2012-10-29475475465465400232.50
2012-10-264774774754756,700237.50
2012-10-254684754664754,300237.50
2012-10-244684684534624,200231
2012-10-23476476476476200238
2012-10-224604694604681,200234
2012-10-154484484414411,100220.50
2012-10-12440448440448200224
2012-10-114454454324322,100216
2012-10-104584604544541,700227
2012-10-09458459458459200229.50
2012-10-044544574534572,400228.50
2012-10-01457457457457900228.50
2012-09-274704704654654,000232.50
2012-09-264554704554701,600235
2012-09-25452455452455500227.50
2012-09-24451451451451100225.50
2012-09-194504504504501,200225
2012-09-184514514374452,300222.50
2012-09-14451451451451300225.50
2012-09-13452452452452400226
2012-09-12451451451451300225.50
2012-09-04444444440440800220
2012-09-03450450450450500225
2012-08-31445445445445800222.50
2012-08-304514514454454,500222.50
2012-08-29460460460460400230
2012-08-274694694694693,800234.50
2012-08-244554694554691,000234.50
2012-08-21455455455455500227.50
2012-08-20463463463463100231.50
2012-08-17462462462462200231
2012-08-164514624504621,200231
2012-08-14450451450451700225.50
2012-08-134504514504501,300225
2012-08-104514514504501,100225
2012-08-084504504504502,000225
2012-08-07450450450450300225
2012-08-064554554544551,200227.50
2012-08-03451459451455500227.50
2012-08-02451451451451500225.50
2012-08-014524524504501,500225
2012-07-314514524514521,100226
2012-07-30451451451451600225.50
2012-07-274534534514531,500226.50
2012-07-264614614614614,000230.50
2012-07-254534644534642,400232
2012-07-24450453450453400226.50
2012-07-234604604504506,100225
2012-07-20460460460460100230
2012-07-19460460460460300230
2012-07-18460460460460100230
2012-07-174654654534531,100226.50
2012-07-13459465452465400232.50
2012-07-12461466461466200233
2012-07-1046146145045014,100225
2012-07-09466466466466300233
2012-07-064734734654701,300235
2012-07-054764764714732,000236.50
2012-07-044854874794792,800239.50
2012-07-034804884704701,300235
2012-07-025035134724728,400236
2012-06-294804964804965,900248
2012-06-284704804704801,100240
2012-06-27458470458470600235
2012-06-26451455451455400227.50
2012-06-254604604554551,500227.50
2012-06-224724784704704,900235
2012-06-214664704664701,100235
2012-06-20445465445465600232.50
2012-06-14440440440440200220
2012-06-13436436436436100218
2012-06-11440440440440500220
2012-06-08435435435435200217.50
2012-06-074344354344352,100217.50
2012-06-04435435435435300217.50
2012-06-01440440440440200220
2012-05-31446449446449400224.50
2012-05-30470470450450600225
2012-05-294354744314742,200237
2012-05-284704704334336,400216.50
2012-05-254564754564751,400237.50
2012-05-24436436436436300218
2012-05-22421425421425800212.50
2012-05-18420420416416800208
2012-05-16423423423423100211.50
2012-05-154484484164211,000210.50
2012-05-144754754494502,300225
2012-05-094604754604752,100237.50
2012-05-08460460460460200230
2012-05-074674674564601,600230
2012-05-024754754754751,100237.50
2012-05-01472472472472400236
2012-04-274624624604601,200230
2012-04-26463463462462200231
2012-04-2547147147047111,700235.50
2012-04-244604714604712,500235.50
2012-04-234574654554601,500230
2012-04-184604604544543,300227
2012-04-164604614604602,100230
2012-04-13462466462466700233
2012-04-124574604574602,600230
2012-04-11457457457457300228.50
2012-04-10457457457457500228.50
2012-04-09456457456457200228.50
2012-04-064514554494551,400227.50
2012-04-05459459459459100229.50
2012-04-044444604444602,700230
2012-04-034514514494504,300225
2012-04-024554554514552,100227.50
2012-03-304484674484511,600225.50
2012-03-29444448444448200224
2012-03-264444454414415,700220.50
2012-03-234474474464475,600223.50
2012-03-224514644464474,400223.50
2012-03-214704704514532,600226.50
2012-03-19469470469470900235
2012-03-16467473466466800233
2012-03-154664804664664,400233
2012-03-1444846944846610,000233
2012-03-134284464284466,600223
2012-03-1241942941942817,300214
2012-03-094054164054081,200204
2012-03-08407407406407600203.50
2012-03-074104194024194,200209.50
2012-03-064094154094153,600207.50
2012-03-054094094094091,100204.50
2012-03-02411411411411100205.50
2012-03-01412412412412200206
2012-02-29412415412415300207.50
2012-02-284104124104121,100206
2012-02-274184194184191,600209.50
2012-02-244184184154189,100209
2012-02-23416418415415800207.50
2012-02-224194194194191,900209.50
2012-02-214114194114122,500206
2012-02-204144144114113,400205.50
2012-02-174024103964057,200202.50
2012-02-164224224004103,100205
2012-02-1539543039542820,200214
2012-02-14370370370370200185
2012-02-133693703663701,900185
2012-02-103703703703701,000185
2012-02-09378378378378300189
2012-02-073753783753781,100189
2012-02-063743753743751,300187.50
2012-02-033603663603661,100183
2012-02-023563653563581,100179
2012-02-013623623603603,000180
2012-01-313653653653651,000182.50
2012-01-30371372371371600185.50
2012-01-273763763763761,000188
2012-01-26377377376376400188
2012-01-253843853763857,200192.50
2012-01-243873873803875,500193.50
2012-01-233813913813911,300195.50
2012-01-20367378367378200189
2012-01-193723723633681,600184
2012-01-18376376376376300188
2012-01-17371371370370400185
2012-01-163713723703701,600185
2012-01-13366370366370400185
2012-01-123623623603601,100180
2012-01-11366366366366200183
2012-01-10361362361362400181
2012-01-063633643623623,100181
2012-01-053763763653675,200183.50
2012-01-043773833763761,900188

分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株