9702 (株)アイ・エス・ビーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,570	1,610	1,520	1,547	129,700	773.50
2018-12-27	1,652	1,652	1,570	1,605	94,100	802.50
2018-12-26	1,630	1,667	1,516	1,552	172,800	776
2018-12-25	1,504	1,557	1,415	1,538	331,700	769
2018-12-21	1,522	1,630	1,503	1,503	347,000	751.50
2018-12-20	1,958	1,984	1,865	1,903	100,400	951.50
2018-12-19	1,944	2,049	1,901	2,008	90,700	1,004
2018-12-18	2,006	2,033	1,940	1,940	117,000	970
2018-12-17	2,120	2,134	2,062	2,076	46,700	1,038
2018-12-14	2,212	2,234	2,144	2,146	68,800	1,073
2018-12-13	2,188	2,263	2,148	2,239	76,100	1,119.50
2018-12-12	2,084	2,180	2,050	2,153	69,100	1,076.50
2018-12-11	2,200	2,208	2,073	2,078	74,300	1,039
2018-12-10	2,222	2,230	2,150	2,159	91,600	1,079.50
2018-12-07	2,331	2,361	2,243	2,267	77,600	1,133.50
2018-12-06	2,410	2,414	2,258	2,270	93,500	1,135
2018-12-05	2,325	2,418	2,320	2,388	62,100	1,194
2018-12-04	2,372	2,475	2,353	2,366	134,300	1,183
2018-12-03	2,405	2,413	2,357	2,364	48,200	1,182
2018-11-30	2,370	2,429	2,357	2,374	47,500	1,187
2018-11-29	2,397	2,452	2,359	2,365	58,400	1,182.50
2018-11-28	2,369	2,416	2,358	2,373	44,300	1,186.50
2018-11-27	2,375	2,408	2,348	2,352	55,600	1,176
2018-11-26	2,329	2,373	2,288	2,356	34,600	1,178
2018-11-22	2,337	2,349	2,290	2,329	49,400	1,164.50
2018-11-21	2,258	2,360	2,251	2,308	60,500	1,154
2018-11-20	2,312	2,372	2,283	2,308	69,200	1,154
2018-11-19	2,250	2,367	2,241	2,350	86,300	1,175
2018-11-16	2,315	2,337	2,241	2,250	58,800	1,125
2018-11-15	2,241	2,330	2,226	2,286	81,200	1,143
2018-11-14	2,298	2,299	2,237	2,258	77,100	1,129
2018-11-13	2,189	2,310	2,179	2,298	91,700	1,149
2018-11-12	2,350	2,360	2,282	2,289	107,600	1,144.50
2018-11-09	2,359	2,466	2,342	2,386	152,400	1,193
2018-11-08	2,427	2,450	2,328	2,371	128,800	1,185.50
2018-11-07	2,374	2,380	2,221	2,354	285,600	1,177
2018-11-06	2,620	2,638	2,352	2,361	362,000	1,180.50
2018-11-05	2,377	2,622	2,376	2,595	344,700	1,297.50
2018-11-02	2,352	2,377	2,268	2,330	149,500	1,165
2018-11-01	2,398	2,415	2,312	2,326	100,300	1,163
2018-10-31	2,325	2,384	2,281	2,379	122,200	1,189.50
2018-10-30	2,133	2,281	2,129	2,281	164,000	1,140.50
2018-10-29	2,358	2,358	2,163	2,183	147,200	1,091.50
2018-10-26	2,450	2,472	2,273	2,308	165,500	1,154
2018-10-25	2,472	2,505	2,367	2,382	197,800	1,191
2018-10-24	2,707	2,710	2,533	2,560	162,400	1,280
2018-10-23	2,738	2,778	2,590	2,657	277,100	1,328.50
2018-10-22	2,511	2,730	2,490	2,704	431,800	1,352
2018-10-19	2,460	2,533	2,436	2,463	98,100	1,231.50
2018-10-18	2,530	2,539	2,484	2,494	89,500	1,247
2018-10-17	2,427	2,530	2,396	2,520	126,500	1,260
2018-10-16	2,400	2,436	2,343	2,363	74,900	1,181.50
2018-10-15	2,454	2,487	2,355	2,362	90,400	1,181
2018-10-12	2,355	2,472	2,351	2,432	96,200	1,216
2018-10-11	2,412	2,496	2,314	2,377	281,000	1,188.50
2018-10-10	2,450	2,550	2,385	2,525	219,200	1,262.50
2018-10-09	2,468	2,500	2,404	2,412	166,600	1,206
2018-10-05	2,339	2,517	2,339	2,451	530,700	1,225.50
2018-10-04	2,155	2,330	2,141	2,330	335,800	1,165
2018-10-03	2,139	2,155	2,071	2,086	81,700	1,043
2018-10-02	2,200	2,213	2,128	2,139	66,100	1,069.50
2018-10-01	2,236	2,247	2,188	2,194	43,800	1,097
2018-09-28	2,200	2,255	2,197	2,201	46,900	1,100.50
2018-09-27	2,181	2,207	2,142	2,179	47,800	1,089.50
2018-09-26	2,171	2,223	2,157	2,179	59,400	1,089.50
2018-09-25	2,053	2,158	2,050	2,156	53,600	1,078
2018-09-21	2,100	2,115	2,033	2,047	39,400	1,023.50
2018-09-20	2,104	2,119	2,063	2,094	50,700	1,047
2018-09-19	2,052	2,094	2,047	2,072	40,000	1,036
2018-09-18	2,059	2,059	2,017	2,052	24,900	1,026
2018-09-14	2,049	2,080	2,049	2,061	23,000	1,030.50
2018-09-13	2,023	2,058	2,011	2,049	26,700	1,024.50
2018-09-12	2,091	2,110	2,019	2,034	73,700	1,017
2018-09-11	2,040	2,110	2,040	2,098	41,200	1,049
2018-09-10	2,019	2,071	2,010	2,038	54,200	1,019
2018-09-07	2,080	2,080	2,033	2,069	64,200	1,034.50
2018-09-06	2,128	2,130	2,054	2,114	87,500	1,057
2018-09-05	2,213	2,217	2,135	2,148	34,200	1,074
2018-09-04	2,150	2,226	2,138	2,213	44,100	1,106.50
2018-09-03	2,242	2,242	2,159	2,161	52,700	1,080.50
2018-08-31	2,296	2,302	2,241	2,250	45,000	1,125
2018-08-30	2,314	2,321	2,266	2,299	77,500	1,149.50
2018-08-29	2,236	2,309	2,215	2,280	58,100	1,140
2018-08-28	2,299	2,329	2,206	2,224	106,400	1,112
2018-08-27	2,240	2,273	2,207	2,269	52,700	1,134.50
2018-08-24	2,226	2,233	2,157	2,222	57,400	1,111
2018-08-23	2,149	2,222	2,131	2,210	64,200	1,105
2018-08-22	2,072	2,148	2,058	2,120	82,400	1,060
2018-08-21	2,108	2,117	2,029	2,053	60,000	1,026.50
2018-08-20	2,123	2,175	2,106	2,108	35,400	1,054
2018-08-17	2,188	2,189	2,089	2,149	53,700	1,074.50
2018-08-16	2,171	2,220	2,140	2,146	81,000	1,073
2018-08-15	2,260	2,293	2,217	2,219	63,900	1,109.50
2018-08-14	2,228	2,267	2,204	2,258	83,300	1,129
2018-08-13	2,257	2,264	2,200	2,210	83,400	1,105
2018-08-10	2,297	2,366	2,257	2,266	144,200	1,133
2018-08-09	2,280	2,299	2,257	2,299	84,600	1,149.50
2018-08-08	2,222	2,298	2,222	2,264	116,600	1,132
2018-08-07	2,209	2,264	2,183	2,238	109,000	1,119
2018-08-06	2,240	2,277	2,190	2,218	133,800	1,109
2018-08-03	2,248	2,289	2,155	2,232	405,900	1,116
2018-08-02	1,970	2,188	1,951	2,178	689,200	1,089
2018-08-01	1,825	1,905	1,825	1,869	111,500	934.50
2018-07-31	1,872	1,872	1,794	1,819	50,600	909.50
2018-07-30	1,890	1,890	1,858	1,880	24,300	940
2018-07-27	1,902	1,924	1,884	1,896	24,300	948
2018-07-26	1,920	1,927	1,875	1,918	24,800	959
2018-07-25	1,866	1,905	1,829	1,905	22,700	952.50
2018-07-24	1,831	1,880	1,804	1,863	53,200	931.50
2018-07-23	1,841	1,853	1,806	1,809	17,000	904.50
2018-07-20	1,853	1,882	1,824	1,849	28,000	924.50
2018-07-19	1,900	1,900	1,849	1,850	25,600	925
2018-07-18	1,885	1,916	1,854	1,881	42,000	940.50
2018-07-17	1,847	1,890	1,817	1,853	58,100	926.50
2018-07-13	1,822	1,842	1,788	1,827	27,500	913.50
2018-07-12	1,764	1,837	1,756	1,813	42,600	906.50
2018-07-11	1,760	1,774	1,711	1,749	28,400	874.50
2018-07-10	1,810	1,835	1,770	1,782	45,600	891
2018-07-09	1,757	1,802	1,714	1,794	35,000	897
2018-07-06	1,684	1,759	1,674	1,756	54,100	878
2018-07-05	1,702	1,737	1,632	1,651	74,800	825.50
2018-07-04	1,735	1,746	1,696	1,716	55,700	858
2018-07-03	1,779	1,821	1,727	1,759	76,100	879.50
2018-07-02	1,880	1,880	1,781	1,783	85,700	891.50
2018-06-29	1,833	1,892	1,817	1,891	39,300	945.50
2018-06-28	1,888	1,888	1,813	1,833	55,700	916.50
2018-06-27	1,883	1,907	1,842	1,888	43,300	944
2018-06-26	1,868	1,894	1,838	1,890	76,800	945
2018-06-25	2,012	2,036	1,886	1,902	61,200	951
2018-06-22	1,972	2,029	1,947	2,007	54,400	1,003.50
2018-06-21	1,953	2,002	1,925	1,991	47,400	995.50
2018-06-20	1,892	1,960	1,837	1,955	67,400	977.50
2018-06-19	1,931	1,958	1,860	1,900	79,400	950
2018-06-18	2,021	2,021	1,891	1,957	96,000	978.50
2018-06-15	2,020	2,036	1,965	2,028	52,300	1,014
2018-06-14	2,050	2,130	1,985	1,996	95,200	998
2018-06-13	2,008	2,054	1,986	2,045	74,300	1,022.50
2018-06-12	1,942	2,030	1,910	2,008	86,300	1,004
2018-06-11	2,026	2,029	1,919	1,932	96,000	966
2018-06-08	1,934	2,007	1,921	2,002	84,200	1,001
2018-06-07	1,885	1,958	1,880	1,945	51,400	972.50
2018-06-06	1,896	1,925	1,868	1,898	49,300	949
2018-06-05	1,931	1,942	1,865	1,896	78,500	948
2018-06-04	1,997	1,999	1,908	1,916	85,700	958
2018-06-01	1,971	2,044	1,960	1,981	91,300	990.50
2018-05-31	2,051	2,052	1,936	1,956	199,900	978
2018-05-30	2,052	2,099	2,025	2,051	61,200	1,025.50
2018-05-29	2,182	2,182	2,070	2,084	100,300	1,042
2018-05-28	2,158	2,237	2,158	2,182	50,500	1,091
2018-05-25	2,196	2,257	2,165	2,173	60,200	1,086.50
2018-05-24	2,240	2,273	2,198	2,209	62,400	1,104.50
2018-05-23	2,294	2,309	2,228	2,254	73,200	1,127
2018-05-22	2,284	2,317	2,197	2,304	166,100	1,152
2018-05-21	2,265	2,365	2,241	2,284	115,600	1,142
2018-05-18	2,252	2,270	2,210	2,251	87,600	1,125.50
2018-05-17	2,150	2,304	2,150	2,264	181,900	1,132
2018-05-16	2,170	2,240	2,122	2,141	112,800	1,070.50
2018-05-15	2,074	2,200	2,041	2,173	149,800	1,086.50
2018-05-14	2,169	2,185	2,102	2,111	95,500	1,055.50
2018-05-11	2,120	2,203	2,101	2,170	123,900	1,085
2018-05-10	2,053	2,194	2,019	2,163	209,000	1,081.50
2018-05-09	2,076	2,076	1,995	2,052	106,300	1,026
2018-05-08	2,024	2,097	1,978	2,079	146,100	1,039.50
2018-05-07	1,980	2,011	1,918	1,998	120,200	999
2018-05-02	1,852	1,990	1,843	1,986	249,100	993
2018-05-01	1,920	1,923	1,802	1,878	357,600	939
2018-04-27	1,628	1,630	1,599	1,617	75,000	808.50
2018-04-26	1,601	1,620	1,582	1,612	54,000	806
2018-04-25	1,630	1,650	1,599	1,605	59,100	802.50
2018-04-24	1,675	1,675	1,621	1,630	58,600	815
2018-04-23	1,664	1,693	1,634	1,663	90,700	831.50
2018-04-20	1,646	1,694	1,646	1,653	116,800	826.50
2018-04-19	1,825	1,828	1,643	1,655	244,200	827.50
2018-04-18	1,824	1,861	1,813	1,826	59,600	913
2018-04-17	1,888	1,901	1,779	1,845	129,700	922.50
2018-04-16	2,038	2,038	1,864	1,874	134,000	937
2018-04-13	2,006	2,061	1,977	2,034	78,500	1,017
2018-04-12	1,972	2,074	1,972	2,010	75,600	1,005
2018-04-11	2,061	2,070	1,951	1,971	139,900	985.50
2018-04-10	2,099	2,099	2,046	2,060	83,600	1,030
2018-04-09	2,049	2,143	2,010	2,099	191,800	1,049.50
2018-04-06	2,032	2,065	1,978	2,049	151,400	1,024.50
2018-04-05	2,012	2,040	1,941	2,027	148,900	1,013.50
2018-04-04	1,983	2,049	1,955	1,977	344,000	988.50
2018-04-03	1,778	1,996	1,775	1,983	387,900	991.50
2018-03-30	1,850	1,895	1,828	1,894	131,200	947
2018-03-29	1,785	1,846	1,751	1,827	124,300	913.50
2018-03-28	1,704	1,810	1,704	1,784	127,700	892
2018-03-27	1,745	1,781	1,711	1,718	74,900	859
2018-03-26	1,690	1,709	1,627	1,705	64,800	852.50
2018-03-23	1,681	1,746	1,681	1,703	83,200	851.50
2018-03-22	1,754	1,760	1,723	1,752	69,100	876
2018-03-20	1,672	1,777	1,671	1,767	118,900	883.50
2018-03-19	1,708	1,735	1,645	1,698	141,600	849
2018-03-16	1,777	1,795	1,711	1,736	129,300	868
2018-03-15	1,770	1,818	1,747	1,777	116,400	888.50
2018-03-14	1,786	1,801	1,744	1,777	134,200	888.50
2018-03-13	1,723	1,821	1,712	1,806	186,600	903
2018-03-12	1,800	1,864	1,715	1,734	305,900	867
2018-03-09	1,751	1,818	1,735	1,771	303,700	885.50
2018-03-08	1,737	1,794	1,702	1,724	447,500	862
2018-03-07	1,647	1,722	1,615	1,690	573,200	845
2018-03-06	1,554	1,602	1,524	1,538	130,600	769
2018-03-05	1,650	1,677	1,481	1,509	262,700	754.50
2018-03-02	1,560	1,637	1,520	1,624	311,700	812
2018-03-01	1,510	1,596	1,505	1,586	488,300	793
2018-02-28	1,400	1,461	1,390	1,437	70,800	718.50
2018-02-27	1,400	1,432	1,371	1,397	98,500	698.50
2018-02-26	1,411	1,411	1,370	1,381	65,500	690.50
2018-02-23	1,330	1,458	1,318	1,423	201,300	711.50
2018-02-22	1,336	1,336	1,310	1,326	13,300	663
2018-02-21	1,353	1,355	1,326	1,345	20,200	672.50
2018-02-20	1,331	1,358	1,307	1,349	21,300	674.50
2018-02-19	1,300	1,334	1,283	1,331	42,400	665.50
2018-02-16	1,250	1,295	1,246	1,287	50,000	643.50
2018-02-15	1,150	1,266	1,150	1,258	128,600	629
2018-02-14	1,237	1,258	1,171	1,180	101,200	590
2018-02-13	1,293	1,300	1,226	1,237	95,300	618.50
2018-02-09	1,205	1,278	1,205	1,278	48,200	639
2018-02-08	1,265	1,328	1,265	1,300	42,700	650
2018-02-07	1,322	1,338	1,257	1,259	62,500	629.50
2018-02-06	1,270	1,300	1,202	1,265	148,500	632.50
2018-02-05	1,389	1,405	1,352	1,376	87,000	688
2018-02-02	1,458	1,477	1,429	1,448	65,800	724
2018-02-01	1,436	1,457	1,400	1,451	73,400	725.50
2018-01-31	1,380	1,488	1,371	1,436	229,500	718
2018-01-30	1,386	1,397	1,364	1,381	54,400	690.50
2018-01-29	1,436	1,439	1,390	1,394	49,300	697
2018-01-26	1,425	1,436	1,406	1,436	69,500	718
2018-01-25	1,396	1,431	1,379	1,417	94,900	708.50
2018-01-24	1,380	1,415	1,375	1,396	79,200	698
2018-01-23	1,344	1,383	1,339	1,371	61,200	685.50
2018-01-22	1,320	1,343	1,320	1,341	44,700	670.50
2018-01-19	1,324	1,343	1,321	1,323	32,100	661.50
2018-01-18	1,337	1,340	1,327	1,330	34,300	665
2018-01-17	1,353	1,353	1,325	1,329	40,600	664.50
2018-01-16	1,361	1,361	1,344	1,353	39,000	676.50
2018-01-15	1,350	1,358	1,331	1,357	66,400	678.50
2018-01-12	1,355	1,365	1,346	1,346	38,700	673
2018-01-11	1,357	1,385	1,353	1,358	37,500	679
2018-01-10	1,367	1,368	1,357	1,366	28,900	683
2018-01-09	1,391	1,392	1,358	1,362	44,300	681
2018-01-05	1,393	1,400	1,375	1,378	45,000	689
2018-01-04	1,359	1,408	1,346	1,387	95,000	693.50

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 [2018年度]

9702 (株)アイ・エス・ビーの時系列データ [2018年度]