9702 (株)アイ・エス・ビーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,338	1,355	1,292	1,337	70,400	668.50
2017-12-28	1,325	1,362	1,317	1,335	108,600	667.50
2017-12-27	1,287	1,329	1,281	1,326	69,800	663
2017-12-26	1,321	1,326	1,302	1,309	76,800	654.50
2017-12-25	1,328	1,339	1,320	1,322	90,200	661
2017-12-22	1,304	1,323	1,292	1,319	84,400	659.50
2017-12-21	1,282	1,305	1,273	1,301	93,200	650.50
2017-12-20	1,268	1,280	1,265	1,269	33,700	634.50
2017-12-19	1,272	1,275	1,265	1,266	19,300	633
2017-12-18	1,266	1,278	1,265	1,268	23,100	634
2017-12-15	1,274	1,289	1,265	1,269	33,100	634.50
2017-12-14	1,287	1,290	1,275	1,283	27,100	641.50
2017-12-13	1,282	1,284	1,272	1,279	44,600	639.50
2017-12-12	1,266	1,284	1,264	1,277	27,100	638.50
2017-12-11	1,261	1,271	1,260	1,266	29,700	633
2017-12-08	1,247	1,270	1,242	1,268	39,400	634
2017-12-07	1,235	1,260	1,235	1,247	38,900	623.50
2017-12-06	1,274	1,274	1,232	1,237	64,300	618.50
2017-12-05	1,274	1,280	1,261	1,264	45,100	632
2017-12-04	1,284	1,294	1,275	1,277	33,000	638.50
2017-12-01	1,282	1,291	1,274	1,279	41,200	639.50
2017-11-30	1,281	1,292	1,255	1,284	69,500	642
2017-11-29	1,285	1,300	1,285	1,288	43,700	644
2017-11-28	1,310	1,312	1,281	1,295	64,200	647.50
2017-11-27	1,315	1,326	1,299	1,311	42,300	655.50
2017-11-24	1,285	1,311	1,280	1,309	73,400	654.50
2017-11-22	1,283	1,290	1,275	1,285	42,000	642.50
2017-11-21	1,288	1,288	1,268	1,278	39,200	639
2017-11-20	1,278	1,291	1,271	1,279	37,000	639.50
2017-11-17	1,290	1,291	1,261	1,280	72,700	640
2017-11-16	1,268	1,303	1,261	1,277	54,700	638.50
2017-11-15	1,299	1,305	1,239	1,268	134,700	634
2017-11-13	1,339	1,339	1,320	1,333	28,600	666.50
2017-11-10	1,326	1,343	1,326	1,340	43,100	670
2017-11-09	1,347	1,354	1,328	1,345	78,400	672.50
2017-11-08	1,323	1,347	1,323	1,345	46,500	672.50
2017-11-07	1,318	1,340	1,314	1,340	47,700	670
2017-11-06	1,355	1,356	1,319	1,323	65,700	661.50
2017-11-02	1,311	1,352	1,311	1,344	177,800	672
2017-11-01	1,435	1,438	1,400	1,417	76,100	708.50
2017-10-31	1,443	1,443	1,412	1,427	50,500	713.50
2017-10-30	1,449	1,461	1,438	1,450	119,800	725
2017-10-27	1,412	1,430	1,411	1,423	53,500	711.50
2017-10-26	1,394	1,417	1,388	1,406	63,700	703
2017-10-25	1,387	1,402	1,380	1,385	54,300	692.50
2017-10-24	1,366	1,387	1,365	1,387	24,100	693.50
2017-10-23	1,371	1,376	1,354	1,376	32,400	688
2017-10-20	1,345	1,366	1,340	1,364	38,300	682
2017-10-19	1,358	1,366	1,345	1,346	31,600	673
2017-10-18	1,380	1,380	1,348	1,356	33,800	678
2017-10-17	1,362	1,385	1,352	1,357	59,100	678.50
2017-10-16	1,408	1,408	1,363	1,368	92,500	684
2017-10-13	1,395	1,398	1,379	1,394	88,400	697
2017-10-12	1,330	1,392	1,330	1,391	147,100	695.50
2017-10-11	1,331	1,351	1,331	1,337	50,500	668.50
2017-10-10	1,317	1,332	1,317	1,331	26,700	665.50
2017-10-06	1,313	1,327	1,312	1,318	22,800	659
2017-10-05	1,327	1,337	1,312	1,314	43,500	657
2017-10-04	1,344	1,351	1,330	1,331	51,600	665.50
2017-10-03	1,340	1,347	1,332	1,343	45,300	671.50
2017-10-02	1,345	1,364	1,335	1,340	49,000	670
2017-09-29	1,356	1,356	1,320	1,345	48,100	672.50
2017-09-28	1,335	1,357	1,329	1,354	70,200	677
2017-09-27	1,312	1,340	1,303	1,340	39,300	670
2017-09-26	1,327	1,327	1,305	1,313	63,900	656.50
2017-09-25	1,316	1,344	1,316	1,327	46,100	663.50
2017-09-22	1,327	1,330	1,282	1,315	64,700	657.50
2017-09-21	1,322	1,346	1,320	1,333	40,600	666.50
2017-09-20	1,339	1,339	1,307	1,322	55,600	661
2017-09-19	1,291	1,344	1,284	1,331	91,500	665.50
2017-09-15	1,250	1,277	1,247	1,276	43,700	638
2017-09-14	1,278	1,280	1,233	1,241	61,000	620.50
2017-09-13	1,286	1,303	1,272	1,275	69,000	637.50
2017-09-12	1,269	1,283	1,253	1,281	49,600	640.50
2017-09-11	1,265	1,275	1,243	1,252	49,500	626
2017-09-08	1,243	1,272	1,240	1,255	48,700	627.50
2017-09-07	1,260	1,282	1,242	1,247	81,400	623.50
2017-09-06	1,214	1,274	1,209	1,258	141,200	629
2017-09-05	1,325	1,335	1,250	1,270	175,900	635
2017-09-04	1,366	1,371	1,305	1,331	106,600	665.50
2017-09-01	1,370	1,384	1,359	1,366	56,700	683
2017-08-31	1,361	1,383	1,359	1,367	53,300	683.50
2017-08-30	1,371	1,379	1,343	1,367	68,200	683.50
2017-08-29	1,346	1,381	1,345	1,366	61,300	683
2017-08-28	1,362	1,376	1,345	1,376	91,900	688
2017-08-25	1,405	1,410	1,361	1,379	131,600	689.50
2017-08-24	1,441	1,445	1,386	1,403	140,800	701.50
2017-08-23	1,415	1,456	1,411	1,444	147,900	722
2017-08-22	1,395	1,420	1,383	1,409	114,100	704.50
2017-08-21	1,400	1,418	1,365	1,376	119,400	688
2017-08-18	1,363	1,400	1,342	1,400	134,600	700
2017-08-17	1,419	1,460	1,381	1,397	256,500	698.50
2017-08-16	1,337	1,398	1,337	1,389	178,500	694.50
2017-08-15	1,303	1,359	1,303	1,357	154,400	678.50
2017-08-14	1,284	1,320	1,257	1,304	98,000	652
2017-08-10	1,321	1,340	1,292	1,308	103,000	654
2017-08-09	1,355	1,356	1,309	1,333	128,300	666.50
2017-08-08	1,356	1,368	1,347	1,358	48,900	679
2017-08-07	1,372	1,385	1,337	1,349	99,100	674.50
2017-08-04	1,348	1,381	1,348	1,373	99,700	686.50
2017-08-03	1,379	1,394	1,340	1,354	158,700	677
2017-08-02	1,304	1,412	1,303	1,377	541,300	688.50
2017-08-01	1,510	1,513	1,428	1,464	242,300	732
2017-07-31	1,497	1,517	1,463	1,489	178,100	744.50
2017-07-28	1,589	1,590	1,485	1,507	240,500	753.50
2017-07-27	1,650	1,650	1,588	1,594	210,100	797
2017-07-26	1,700	1,700	1,635	1,643	172,200	821.50
2017-07-25	1,655	1,726	1,635	1,692	333,400	846
2017-07-24	1,600	1,649	1,590	1,649	131,200	824.50
2017-07-21	1,601	1,615	1,586	1,594	88,200	797
2017-07-20	1,597	1,644	1,584	1,615	179,200	807.50
2017-07-19	1,596	1,605	1,574	1,586	82,600	793
2017-07-18	1,600	1,639	1,566	1,586	148,800	793
2017-07-14	1,600	1,607	1,568	1,586	109,900	793
2017-07-13	1,644	1,645	1,580	1,600	167,000	800
2017-07-12	1,660	1,705	1,611	1,638	332,200	819
2017-07-11	1,650	1,708	1,594	1,633	506,600	816.50
2017-07-10	1,559	1,615	1,544	1,615	284,700	807.50
2017-07-07	1,499	1,528	1,493	1,528	93,400	764
2017-07-06	1,514	1,520	1,477	1,509	83,800	754.50
2017-07-05	1,505	1,520	1,471	1,506	121,400	753
2017-07-04	1,530	1,550	1,471	1,517	192,700	758.50
2017-07-03	1,475	1,488	1,455	1,485	97,300	742.50
2017-06-30	1,483	1,485	1,452	1,475	117,700	737.50
2017-06-29	1,492	1,509	1,478	1,509	88,400	754.50
2017-06-28	1,539	1,539	1,462	1,474	133,200	737
2017-06-27	1,502	1,520	1,491	1,509	88,400	754.50
2017-06-26	1,456	1,523	1,454	1,520	126,400	760
2017-06-23	1,515	1,533	1,460	1,486	149,500	743
2017-06-22	1,545	1,553	1,491	1,521	153,900	760.50
2017-06-21	1,545	1,572	1,513	1,525	129,700	762.50
2017-06-20	1,577	1,607	1,535	1,545	145,700	772.50
2017-06-19	1,546	1,580	1,495	1,572	357,900	786
2017-06-16	1,682	1,698	1,580	1,586	414,100	793
2017-06-15	1,685	1,737	1,655	1,708	285,400	854
2017-06-14	1,666	1,690	1,618	1,665	139,500	832.50
2017-06-13	1,624	1,669	1,610	1,634	111,900	817
2017-06-12	1,653	1,657	1,541	1,625	317,900	812.50
2017-06-09	1,735	1,762	1,672	1,681	259,700	840.50
2017-06-08	1,750	1,826	1,729	1,759	230,400	879.50
2017-06-07	1,710	1,767	1,691	1,732	285,400	866
2017-06-06	1,732	1,778	1,702	1,713	170,900	856.50
2017-06-05	1,741	1,787	1,681	1,742	312,000	871
2017-06-02	1,810	1,866	1,760	1,777	292,200	888.50
2017-06-01	1,785	1,825	1,756	1,800	395,800	900
2017-05-31	1,819	1,907	1,791	1,820	1,130,900	910
2017-05-30	1,741	1,878	1,667	1,839	1,913,300	919.50
2017-05-29	1,520	1,938	1,481	1,782	2,965,300	891
2017-05-26	1,567	1,578	1,505	1,538	293,900	769
2017-05-25	1,500	1,635	1,485	1,587	553,300	793.50
2017-05-24	1,470	1,548	1,447	1,516	378,300	758
2017-05-23	1,507	1,511	1,425	1,440	393,700	720
2017-05-22	1,423	1,525	1,410	1,510	550,200	755
2017-05-19	1,405	1,430	1,380	1,393	150,500	696.50
2017-05-18	1,370	1,401	1,354	1,379	237,800	689.50
2017-05-17	1,350	1,460	1,331	1,423	413,100	711.50
2017-05-16	1,361	1,390	1,313	1,366	339,500	683
2017-05-15	1,373	1,382	1,295	1,334	544,800	667
2017-05-12	1,441	1,446	1,340	1,387	902,500	693.50
2017-05-11	1,391	1,476	1,326	1,415	2,081,100	707.50
2017-05-10	1,441	1,561	1,375	1,421	4,962,900	710.50
2017-05-09	1,317	1,343	1,253	1,261	1,834,500	630.50
2017-05-08	1,083	1,083	1,083	1,083	24,600	541.50
2017-05-02	906	935	906	933	37,200	466.50
2017-05-01	897	909	897	909	12,900	454.50
2017-04-28	902	905	892	893	18,000	446.50
2017-04-27	895	904	895	902	9,700	451
2017-04-26	893	897	891	895	7,700	447.50
2017-04-25	878	897	878	891	14,900	445.50
2017-04-24	883	884	876	878	5,600	439
2017-04-21	873	876	870	874	7,400	437
2017-04-20	867	874	867	873	8,200	436.50
2017-04-19	859	870	854	869	13,000	434.50
2017-04-18	877	880	857	865	14,300	432.50
2017-04-17	852	862	849	862	9,900	431
2017-04-14	849	855	847	853	17,100	426.50
2017-04-13	852	862	843	858	13,600	429
2017-04-12	875	875	851	861	83,400	430.50
2017-04-11	888	888	882	884	17,200	442
2017-04-10	890	891	883	888	3,400	444
2017-04-07	884	891	871	879	14,800	439.50
2017-04-06	880	899	875	875	38,000	437.50
2017-04-05	876	883	876	880	11,800	440
2017-04-04	895	901	861	874	31,900	437
2017-04-03	909	909	891	895	31,800	447.50
2017-03-31	904	912	901	901	12,900	450.50
2017-03-30	908	909	904	904	5,100	452
2017-03-29	917	926	912	915	13,800	457.50
2017-03-28	908	917	905	916	19,100	458
2017-03-27	910	910	890	901	46,700	450.50
2017-03-24	923	929	915	920	10,000	460
2017-03-23	920	930	916	923	12,900	461.50
2017-03-22	933	940	923	923	13,600	461.50
2017-03-21	938	952	938	948	18,700	474
2017-03-17	936	940	926	937	13,600	468.50
2017-03-16	938	944	936	943	13,200	471.50
2017-03-15	951	957	940	948	17,300	474
2017-03-14	948	961	945	959	23,800	479.50
2017-03-13	960	970	950	953	11,900	476.50
2017-03-10	959	970	944	961	60,100	480.50
2017-03-09	916	947	916	944	37,100	472
2017-03-08	922	923	909	923	14,900	461.50
2017-03-07	920	922	915	918	21,400	459
2017-03-06	906	925	906	921	21,000	460.50
2017-03-03	905	915	905	912	12,800	456
2017-03-02	913	915	906	913	13,400	456.50
2017-03-01	909	910	897	909	15,500	454.50
2017-02-28	922	932	913	913	39,100	456.50
2017-02-27	907	923	907	918	21,200	459
2017-02-24	916	923	915	918	28,600	459
2017-02-23	915	916	909	916	12,900	458
2017-02-22	909	925	905	911	36,000	455.50
2017-02-21	901	905	890	905	31,700	452.50
2017-02-20	888	901	883	896	40,600	448
2017-02-17	889	890	875	885	39,500	442.50
2017-02-16	919	919	882	882	56,400	441
2017-02-15	931	931	895	907	134,000	453.50
2017-02-14	906	906	890	895	21,400	447.50
2017-02-13	881	905	881	901	23,600	450.50
2017-02-10	881	886	872	879	18,300	439.50
2017-02-09	881	883	874	876	22,300	438
2017-02-08	878	886	877	881	10,700	440.50
2017-02-07	883	888	877	877	25,500	438.50
2017-02-06	887	896	883	889	25,700	444.50
2017-02-03	894	900	883	884	33,700	442
2017-02-02	908	914	894	897	23,300	448.50
2017-02-01	908	911	902	905	25,400	452.50
2017-01-31	915	922	908	914	12,900	457
2017-01-30	918	926	911	926	10,800	463
2017-01-27	931	932	920	921	8,400	460.50
2017-01-26	932	933	920	931	18,900	465.50
2017-01-25	915	917	905	917	18,900	458.50
2017-01-24	910	916	908	914	10,400	457
2017-01-23	910	924	909	919	14,400	459.50
2017-01-20	910	922	908	920	19,000	460
2017-01-19	914	921	909	912	17,900	456
2017-01-18	911	915	905	914	15,500	457
2017-01-17	931	933	913	916	22,100	458
2017-01-16	938	945	931	933	23,200	466.50
2017-01-13	933	952	933	951	14,500	475.50
2017-01-12	947	959	938	942	21,300	471
2017-01-11	966	972	943	947	38,400	473.50
2017-01-10	960	970	939	967	57,900	483.50
2017-01-06	919	994	915	960	178,400	480
2017-01-05	911	915	906	914	10,400	457
2017-01-04	902	918	900	911	35,800	455.50

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 [2017年度]

9702 (株)アイ・エス・ビーの時系列データ [2017年度]