9702 (株)アイ・エス・ビーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	771	771	758	764	8,900	382
2015-12-29	771	771	760	766	12,400	383
2015-12-28	750	776	742	771	27,800	385.50
2015-12-25	774	776	767	769	88,600	384.50
2015-12-24	770	775	767	769	45,000	384.50
2015-12-22	773	777	771	772	13,400	386
2015-12-21	777	784	775	777	18,600	388.50
2015-12-18	794	794	782	784	13,100	392
2015-12-17	795	795	787	794	12,800	397
2015-12-16	772	795	772	781	15,700	390.50
2015-12-15	779	792	774	774	16,900	387
2015-12-14	781	787	778	781	13,800	390.50
2015-12-11	783	797	783	785	10,200	392.50
2015-12-10	797	797	787	787	15,800	393.50
2015-12-09	800	820	790	809	16,500	404.50
2015-12-08	808	815	799	808	45,600	404
2015-12-07	806	841	806	815	43,600	407.50
2015-12-04	794	805	791	799	30,600	399.50
2015-12-03	791	804	791	802	26,800	401
2015-12-02	789	798	789	791	12,600	395.50
2015-12-01	789	795	788	792	7,700	396
2015-11-30	788	790	780	789	15,400	394.50
2015-11-27	800	800	787	788	14,000	394
2015-11-26	795	800	788	789	16,400	394.50
2015-11-25	780	796	780	788	24,600	394
2015-11-24	760	780	760	779	18,800	389.50
2015-11-20	762	767	761	764	12,300	382
2015-11-19	765	769	759	761	12,700	380.50
2015-11-18	771	771	757	761	24,100	380.50
2015-11-17	772	781	748	769	18,400	384.50
2015-11-16	764	774	760	774	11,100	387
2015-11-13	766	773	763	764	17,200	382
2015-11-12	769	780	766	772	23,200	386
2015-11-11	782	782	765	772	13,400	386
2015-11-10	789	789	760	782	11,400	391
2015-11-09	782	797	781	793	25,300	396.50
2015-11-06	780	780	769	780	11,200	390
2015-11-05	779	788	770	782	16,000	391
2015-11-04	754	785	750	779	34,600	389.50
2015-11-02	808	808	790	799	12,400	399.50
2015-10-30	805	805	797	797	7,000	398.50
2015-10-29	806	806	794	802	7,700	401
2015-10-28	792	805	787	797	12,300	398.50
2015-10-27	820	820	785	800	24,900	400
2015-10-26	820	831	814	819	19,700	409.50
2015-10-23	835	835	815	821	16,500	410.50
2015-10-22	838	838	816	820	12,900	410
2015-10-21	820	843	818	834	18,700	417
2015-10-20	836	837	811	819	10,800	409.50
2015-10-19	839	849	825	825	22,400	412.50
2015-10-16	826	843	825	839	20,700	419.50
2015-10-15	799	834	784	832	25,200	416
2015-10-14	812	813	781	798	29,900	399
2015-10-13	755	805	755	800	37,000	400
2015-10-09	761	765	755	762	12,200	381
2015-10-08	739	760	730	746	15,900	373
2015-10-07	728	742	727	739	7,400	369.50
2015-10-06	738	750	725	730	26,100	365
2015-10-05	739	745	730	738	8,200	369
2015-10-02	729	738	728	736	4,900	368
2015-10-01	736	760	728	729	22,200	364.50
2015-09-30	735	735	725	731	2,800	365.50
2015-09-29	742	742	708	720	25,700	360
2015-09-28	762	767	751	756	7,400	378
2015-09-25	761	769	748	769	8,300	384.50
2015-09-24	759	775	759	761	3,300	380.50
2015-09-18	785	785	766	783	9,200	391.50
2015-09-17	773	786	763	779	13,200	389.50
2015-09-16	766	790	760	773	10,700	386.50
2015-09-15	748	762	741	753	8,900	376.50
2015-09-14	750	758	738	740	7,600	370
2015-09-11	750	751	726	740	15,600	370
2015-09-10	725	747	710	738	9,700	369
2015-09-09	711	737	710	728	13,000	364
2015-09-08	704	720	697	705	17,800	352.50
2015-09-07	713	732	700	715	13,000	357.50
2015-09-04	755	757	724	730	28,900	365
2015-09-03	764	766	751	754	8,800	377
2015-09-02	749	777	736	753	15,400	376.50
2015-09-01	766	772	754	756	8,000	378
2015-08-31	772	787	772	776	12,400	388
2015-08-28	761	778	750	772	17,700	386
2015-08-27	752	775	731	744	32,500	372
2015-08-26	717	750	716	750	15,000	375
2015-08-25	700	765	680	696	47,600	348
2015-08-24	795	795	739	746	47,500	373
2015-08-21	810	816	810	810	31,700	405
2015-08-20	827	831	820	821	17,500	410.50
2015-08-19	828	829	820	825	8,500	412.50
2015-08-18	835	837	820	828	12,600	414
2015-08-17	849	849	830	832	2,500	416
2015-08-14	826	844	825	834	9,300	417
2015-08-13	820	839	820	826	7,700	413
2015-08-12	835	838	815	826	15,400	413
2015-08-11	848	848	836	842	3,500	421
2015-08-10	839	842	832	842	3,200	421
2015-08-07	848	849	828	844	13,200	422
2015-08-06	847	851	838	848	8,200	424
2015-08-05	842	860	820	836	22,000	418
2015-08-04	836	863	828	840	25,700	420
2015-08-03	854	854	832	838	10,800	419
2015-07-31	844	856	838	840	16,300	420
2015-07-30	845	855	836	846	14,100	423
2015-07-29	854	855	842	844	16,700	422
2015-07-28	860	866	850	855	13,700	427.50
2015-07-27	877	880	860	863	14,000	431.50
2015-07-24	875	888	875	877	14,800	438.50
2015-07-23	874	876	861	875	15,600	437.50
2015-07-22	885	885	875	876	16,400	438
2015-07-21	887	888	881	885	8,800	442.50
2015-07-17	872	883	872	878	6,400	439
2015-07-16	878	889	872	877	15,100	438.50
2015-07-15	880	880	860	872	13,600	436
2015-07-14	873	881	869	875	16,800	437.50
2015-07-13	856	873	856	870	20,700	435
2015-07-10	850	873	843	855	31,000	427.50
2015-07-09	875	876	815	856	53,200	428
2015-07-08	902	913	880	880	46,900	440
2015-07-07	892	908	890	902	13,800	451
2015-07-06	895	915	880	890	30,200	445
2015-07-03	909	910	901	906	8,300	453
2015-07-02	910	915	902	905	21,600	452.50
2015-07-01	903	908	893	899	14,900	449.50
2015-06-30	902	913	893	902	15,100	451
2015-06-29	878	900	878	887	25,900	443.50
2015-06-26	915	917	908	908	12,700	454
2015-06-25	918	918	910	914	13,100	457
2015-06-24	933	933	919	922	13,100	461
2015-06-23	905	933	905	922	30,200	461
2015-06-22	900	905	900	904	5,100	452
2015-06-19	894	904	894	898	17,200	449
2015-06-18	898	902	893	893	16,300	446.50
2015-06-17	899	901	895	899	17,200	449.50
2015-06-16	900	902	898	900	15,000	450
2015-06-15	902	903	900	900	11,200	450
2015-06-12	910	910	901	904	17,200	452
2015-06-11	898	902	897	901	16,900	450.50
2015-06-10	898	904	898	898	12,600	449
2015-06-09	903	908	898	898	15,500	449
2015-06-08	903	915	903	911	15,900	455.50
2015-06-05	904	907	901	903	11,000	451.50
2015-06-04	908	909	902	903	25,600	451.50
2015-06-03	910	911	904	908	11,000	454
2015-06-02	910	914	907	910	18,100	455
2015-06-01	910	914	907	913	10,200	456.50
2015-05-29	912	918	911	912	14,500	456
2015-05-28	926	926	914	917	8,300	458.50
2015-05-27	923	930	918	920	20,800	460
2015-05-26	928	933	926	927	6,100	463.50
2015-05-25	924	939	923	927	23,900	463.50
2015-05-22	916	923	914	923	18,200	461.50
2015-05-21	920	925	913	920	17,200	460
2015-05-20	921	926	917	920	18,400	460
2015-05-19	944	944	919	924	20,600	462
2015-05-18	930	942	924	930	7,400	465
2015-05-15	917	929	916	929	17,700	464.50
2015-05-14	919	928	915	923	13,100	461.50
2015-05-13	940	940	926	933	13,200	466.50
2015-05-12	915	940	915	934	25,300	467
2015-05-11	919	924	908	919	26,400	459.50
2015-05-08	900	919	899	909	27,000	454.50
2015-05-07	895	908	895	898	32,600	449
2015-05-01	900	912	898	910	63,300	455
2015-04-30	909	915	894	910	65,000	455
2015-04-28	933	942	911	916	122,400	458
2015-04-27	934	942	932	941	24,200	470.50
2015-04-24	963	963	917	925	129,400	462.50
2015-04-23	974	980	958	963	57,300	481.50
2015-04-22	954	956	948	953	31,400	476.50
2015-04-21	963	964	948	951	30,300	475.50
2015-04-20	964	972	958	960	23,000	480
2015-04-17	961	968	956	965	26,500	482.50
2015-04-16	969	969	959	968	19,300	484
2015-04-15	965	970	958	970	32,500	485
2015-04-14	964	964	949	953	31,000	476.50
2015-04-13	957	964	948	954	48,300	477
2015-04-10	966	966	954	957	35,300	478.50
2015-04-09	968	968	961	966	27,900	483
2015-04-08	965	971	961	969	25,500	484.50
2015-04-07	969	969	959	963	19,500	481.50
2015-04-06	973	973	958	965	21,600	482.50
2015-04-03	971	971	960	971	19,400	485.50
2015-04-02	959	970	959	970	8,800	485
2015-04-01	966	969	955	967	35,200	483.50
2015-03-31	968	974	966	973	22,700	486.50
2015-03-30	967	972	966	970	14,200	485
2015-03-27	965	977	965	976	19,300	488
2015-03-26	975	975	965	971	17,400	485.50
2015-03-25	970	976	965	975	33,600	487.50
2015-03-24	994	995	972	973	264,300	486.50
2015-03-23	995	1,008	990	994	37,800	497
2015-03-20	993	999	988	996	29,900	498
2015-03-19	995	1,005	988	997	21,800	498.50
2015-03-18	1,000	1,017	991	998	26,600	499
2015-03-17	990	999	986	999	25,400	499.50
2015-03-16	1,010	1,026	983	985	55,200	492.50
2015-03-13	994	1,004	979	1,004	39,700	502
2015-03-12	991	1,004	988	993	117,800	496.50
2015-03-11	988	1,019	978	1,002	85,400	501
2015-03-10	1,078	1,081	993	993	53,100	496.50
2015-03-09	1,020	1,120	1,020	1,078	144,800	539
2015-03-06	990	1,045	990	1,001	100,900	500.50
2015-03-05	950	999	938	984	69,300	492
2015-03-04	946	989	922	971	120,900	485.50
2015-03-03	925	927	910	910	3,400	455
2015-03-02	915	926	915	919	4,200	459.50
2015-02-27	922	926	920	920	2,600	460
2015-02-26	935	941	916	926	15,600	463
2015-02-25	915	939	915	930	17,400	465
2015-02-24	904	910	902	907	3,600	453.50
2015-02-23	902	907	899	902	3,600	451
2015-02-20	909	909	892	902	12,800	451
2015-02-19	901	911	900	908	3,000	454
2015-02-18	903	912	898	901	5,500	450.50
2015-02-17	911	919	897	903	12,400	451.50
2015-02-16	911	930	888	920	17,500	460
2015-02-13	970	970	936	942	7,100	471
2015-02-12	952	970	952	970	3,700	485
2015-02-10	951	965	951	951	2,400	475.50
2015-02-09	990	990	959	959	7,400	479.50
2015-02-06	976	985	975	985	5,700	492.50
2015-02-05	995	995	976	976	8,800	488
2015-02-04	990	1,024	985	995	13,400	497.50
2015-02-03	1,038	1,039	980	1,010	17,900	505
2015-02-02	954	1,034	954	1,032	46,300	516
2015-01-30	941	1,055	941	966	80,900	483
2015-01-29	925	941	925	941	5,300	470.50
2015-01-28	935	937	923	926	7,400	463
2015-01-27	937	955	936	940	3,100	470
2015-01-26	944	945	937	937	4,800	468.50
2015-01-23	922	946	922	946	9,600	473
2015-01-22	923	929	910	922	4,000	461
2015-01-21	930	930	920	928	5,600	464
2015-01-20	902	929	893	921	17,000	460.50
2015-01-19	912	915	900	905	5,900	452.50
2015-01-16	910	915	902	915	7,100	457.50
2015-01-15	918	920	901	916	8,800	458
2015-01-14	932	934	923	931	6,600	465.50
2015-01-13	928	943	928	941	7,300	470.50
2015-01-09	948	949	940	940	8,000	470
2015-01-08	940	954	940	946	6,400	473
2015-01-07	937	954	929	944	21,400	472
2015-01-06	951	960	950	960	12,900	480
2015-01-05	970	977	955	960	17,900	480

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

9702 (株)アイ・エス・ビー の時系列データ [2015年度]

9702 (株)アイ・エス・ビーの時系列データ [2015年度]