9702 (株)アイ・エス・ビーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,004	2,017	1,975	2,015	55,200	1,007.50
2019-12-27	1,977	2,033	1,968	2,024	108,900	1,012
2019-12-26	1,990	1,990	1,953	1,962	39,300	981
2019-12-25	1,994	2,043	1,977	1,977	81,400	988.50
2019-12-24	1,958	1,998	1,948	1,983	73,800	991.50
2019-12-23	1,956	1,985	1,936	1,947	52,200	973.50
2019-12-20	1,923	1,958	1,914	1,944	49,200	972
2019-12-19	1,930	1,958	1,913	1,923	41,400	961.50
2019-12-18	1,957	1,965	1,913	1,947	73,700	973.50
2019-12-17	1,983	1,990	1,960	1,974	37,300	987
2019-12-16	1,962	1,993	1,949	1,975	55,100	987.50
2019-12-13	1,980	1,989	1,948	1,948	44,600	974
2019-12-12	1,967	1,967	1,934	1,958	37,000	979
2019-12-11	1,979	1,979	1,940	1,969	39,500	984.50
2019-12-10	1,966	1,982	1,954	1,976	22,000	988
2019-12-09	1,996	2,007	1,935	1,966	56,600	983
2019-12-06	1,943	1,984	1,933	1,973	37,800	986.50
2019-12-05	1,985	1,985	1,921	1,923	65,500	961.50
2019-12-04	1,990	2,002	1,954	1,964	63,600	982
2019-12-03	1,960	2,014	1,957	2,003	57,400	1,001.50
2019-12-02	2,054	2,054	1,989	1,995	111,800	997.50
2019-11-29	1,989	2,062	1,985	2,053	119,600	1,026.50
2019-11-28	1,999	2,000	1,951	1,974	81,200	987
2019-11-27	1,960	2,025	1,960	2,001	179,200	1,000.50
2019-11-26	1,920	1,945	1,873	1,931	87,900	965.50
2019-11-25	1,883	1,912	1,857	1,902	74,600	951
2019-11-22	1,824	1,873	1,821	1,860	89,200	930
2019-11-21	1,839	1,839	1,771	1,824	63,800	912
2019-11-20	1,841	1,842	1,814	1,829	45,200	914.50
2019-11-19	1,868	1,872	1,828	1,852	63,100	926
2019-11-18	1,841	1,882	1,841	1,868	79,400	934
2019-11-15	1,801	1,844	1,793	1,841	46,600	920.50
2019-11-14	1,828	1,845	1,789	1,814	53,600	907
2019-11-13	1,827	1,836	1,805	1,825	35,600	912.50
2019-11-12	1,812	1,840	1,802	1,827	32,600	913.50
2019-11-11	1,788	1,829	1,786	1,822	42,400	911
2019-11-08	1,810	1,836	1,782	1,785	65,000	892.50
2019-11-07	1,810	1,834	1,795	1,819	62,900	909.50
2019-11-06	1,861	1,888	1,816	1,835	126,600	917.50
2019-11-05	1,747	1,864	1,741	1,859	317,200	929.50
2019-11-01	1,641	1,643	1,605	1,627	50,500	813.50
2019-10-31	1,631	1,645	1,617	1,636	33,300	818
2019-10-30	1,660	1,660	1,611	1,625	91,200	812.50
2019-10-29	1,647	1,665	1,642	1,665	45,800	832.50
2019-10-28	1,629	1,643	1,626	1,637	44,500	818.50
2019-10-25	1,613	1,625	1,589	1,625	37,400	812.50
2019-10-24	1,614	1,617	1,591	1,607	32,300	803.50
2019-10-23	1,603	1,618	1,594	1,605	34,500	802.50
2019-10-21	1,614	1,623	1,596	1,603	36,800	801.50
2019-10-18	1,607	1,616	1,589	1,600	29,500	800
2019-10-17	1,590	1,608	1,573	1,607	44,300	803.50
2019-10-16	1,611	1,624	1,588	1,589	39,600	794.50
2019-10-15	1,598	1,605	1,568	1,604	55,000	802
2019-10-11	1,581	1,597	1,552	1,581	79,100	790.50
2019-10-10	1,599	1,600	1,571	1,575	71,100	787.50
2019-10-09	1,535	1,564	1,531	1,564	20,700	782
2019-10-08	1,538	1,567	1,538	1,557	59,200	778.50
2019-10-07	1,515	1,534	1,500	1,533	36,700	766.50
2019-10-04	1,505	1,516	1,488	1,502	25,300	751
2019-10-03	1,501	1,506	1,481	1,497	39,900	748.50
2019-10-02	1,491	1,527	1,488	1,522	46,800	761
2019-10-01	1,470	1,503	1,469	1,496	18,200	748
2019-09-30	1,508	1,512	1,461	1,470	37,700	735
2019-09-27	1,519	1,532	1,497	1,507	41,200	753.50
2019-09-26	1,547	1,554	1,508	1,515	47,500	757.50
2019-09-25	1,528	1,529	1,508	1,525	25,800	762.50
2019-09-24	1,532	1,545	1,512	1,529	35,300	764.50
2019-09-20	1,481	1,520	1,480	1,514	39,200	757
2019-09-19	1,479	1,503	1,471	1,478	49,900	739
2019-09-18	1,482	1,485	1,461	1,464	28,100	732
2019-09-17	1,456	1,504	1,451	1,493	31,900	746.50
2019-09-13	1,476	1,483	1,450	1,468	51,500	734
2019-09-12	1,499	1,537	1,466	1,466	93,100	733
2019-09-11	1,515	1,520	1,473	1,505	65,900	752.50
2019-09-10	1,516	1,535	1,509	1,516	35,500	758
2019-09-09	1,530	1,530	1,493	1,514	45,200	757
2019-09-06	1,554	1,561	1,530	1,534	81,300	767
2019-09-05	1,481	1,545	1,478	1,523	112,000	761.50
2019-09-04	1,405	1,477	1,404	1,451	149,000	725.50
2019-09-03	1,375	1,402	1,369	1,399	23,300	699.50
2019-09-02	1,386	1,398	1,369	1,382	19,300	691
2019-08-30	1,344	1,383	1,343	1,381	52,400	690.50
2019-08-29	1,372	1,376	1,321	1,341	65,300	670.50
2019-08-28	1,397	1,403	1,369	1,371	35,700	685.50
2019-08-27	1,401	1,405	1,385	1,393	28,400	696.50
2019-08-26	1,396	1,404	1,384	1,398	30,600	699
2019-08-23	1,414	1,430	1,402	1,426	36,200	713
2019-08-22	1,469	1,478	1,414	1,416	53,700	708
2019-08-21	1,413	1,465	1,413	1,463	60,000	731.50
2019-08-20	1,378	1,428	1,374	1,426	47,500	713
2019-08-19	1,393	1,396	1,351	1,378	70,700	689
2019-08-16	1,393	1,397	1,378	1,384	37,200	692
2019-08-15	1,380	1,408	1,375	1,403	65,600	701.50
2019-08-14	1,408	1,433	1,394	1,429	70,200	714.50
2019-08-13	1,415	1,423	1,393	1,401	70,000	700.50
2019-08-09	1,461	1,473	1,440	1,445	82,100	722.50
2019-08-08	1,450	1,473	1,446	1,460	61,500	730
2019-08-07	1,459	1,475	1,430	1,448	92,700	724
2019-08-06	1,410	1,467	1,400	1,465	205,900	732.50
2019-08-05	1,564	1,616	1,466	1,494	315,800	747
2019-08-02	1,728	1,783	1,713	1,764	138,400	882
2019-08-01	1,736	1,755	1,712	1,755	56,500	877.50
2019-07-31	1,720	1,753	1,720	1,734	63,100	867
2019-07-30	1,683	1,718	1,673	1,715	49,600	857.50
2019-07-29	1,665	1,693	1,660	1,678	26,400	839
2019-07-26	1,673	1,673	1,652	1,663	54,300	831.50
2019-07-25	1,702	1,704	1,678	1,687	42,700	843.50
2019-07-24	1,684	1,709	1,671	1,701	38,500	850.50
2019-07-23	1,685	1,700	1,672	1,673	35,300	836.50
2019-07-22	1,657	1,690	1,645	1,678	41,300	839
2019-07-19	1,619	1,653	1,619	1,645	46,400	822.50
2019-07-18	1,654	1,656	1,614	1,614	45,500	807
2019-07-17	1,697	1,697	1,646	1,657	50,600	828.50
2019-07-16	1,701	1,722	1,674	1,706	46,000	853
2019-07-12	1,739	1,744	1,705	1,713	36,400	856.50
2019-07-11	1,732	1,735	1,709	1,734	24,700	867
2019-07-10	1,692	1,733	1,677	1,720	47,600	860
2019-07-09	1,711	1,717	1,682	1,695	37,700	847.50
2019-07-08	1,717	1,766	1,701	1,705	79,400	852.50
2019-07-05	1,699	1,711	1,680	1,706	26,800	853
2019-07-04	1,691	1,710	1,678	1,696	30,800	848
2019-07-03	1,718	1,722	1,686	1,690	34,800	845
2019-07-02	1,705	1,723	1,681	1,712	61,500	856
2019-07-01	1,699	1,710	1,678	1,700	61,000	850
2019-06-28	1,645	1,677	1,628	1,659	33,100	829.50
2019-06-27	1,639	1,650	1,622	1,645	20,600	822.50
2019-06-26	1,636	1,648	1,608	1,636	21,100	818
2019-06-25	1,636	1,646	1,621	1,633	27,700	816.50
2019-06-24	1,660	1,660	1,621	1,637	51,500	818.50
2019-06-21	1,706	1,706	1,662	1,668	29,800	834
2019-06-20	1,674	1,709	1,655	1,709	44,200	854.50
2019-06-19	1,663	1,690	1,662	1,671	49,800	835.50
2019-06-18	1,673	1,700	1,630	1,634	36,300	817
2019-06-17	1,680	1,689	1,653	1,672	30,500	836
2019-06-14	1,621	1,674	1,615	1,666	52,200	833
2019-06-13	1,666	1,666	1,608	1,620	66,500	810
2019-06-12	1,707	1,718	1,671	1,678	49,000	839
2019-06-11	1,690	1,732	1,663	1,713	94,800	856.50
2019-06-10	1,646	1,698	1,643	1,693	76,200	846.50
2019-06-07	1,605	1,627	1,587	1,621	43,200	810.50
2019-06-06	1,604	1,632	1,586	1,596	42,300	798
2019-06-05	1,577	1,612	1,556	1,593	73,200	796.50
2019-06-04	1,543	1,551	1,516	1,532	60,500	766
2019-06-03	1,581	1,600	1,543	1,550	67,300	775
2019-05-31	1,613	1,638	1,587	1,603	57,000	801.50
2019-05-30	1,616	1,629	1,596	1,629	45,500	814.50
2019-05-29	1,629	1,649	1,621	1,641	28,900	820.50
2019-05-28	1,661	1,687	1,633	1,657	75,200	828.50
2019-05-27	1,630	1,673	1,607	1,660	65,800	830
2019-05-24	1,619	1,640	1,583	1,630	63,900	815
2019-05-23	1,686	1,702	1,652	1,659	42,700	829.50
2019-05-22	1,669	1,707	1,652	1,694	69,300	847
2019-05-21	1,685	1,700	1,641	1,653	80,500	826.50
2019-05-20	1,737	1,762	1,688	1,705	77,400	852.50
2019-05-17	1,698	1,745	1,684	1,739	82,800	869.50
2019-05-16	1,740	1,740	1,663	1,677	54,000	838.50
2019-05-15	1,699	1,748	1,651	1,747	106,800	873.50
2019-05-14	1,591	1,686	1,586	1,674	112,000	837
2019-05-13	1,720	1,720	1,665	1,671	74,400	835.50
2019-05-10	1,705	1,764	1,688	1,746	108,200	873
2019-05-09	1,792	1,792	1,686	1,714	208,600	857
2019-05-08	1,931	1,931	1,787	1,823	269,500	911.50
2019-05-07	1,895	1,943	1,878	1,934	158,200	967
2019-04-26	1,843	1,871	1,805	1,864	71,800	932
2019-04-25	1,850	1,872	1,849	1,861	51,500	930.50
2019-04-24	1,838	1,891	1,838	1,849	54,700	924.50
2019-04-23	1,861	1,869	1,831	1,836	53,800	918
2019-04-22	1,907	1,919	1,866	1,867	51,400	933.50
2019-04-19	1,879	1,900	1,857	1,892	45,500	946
2019-04-18	1,931	1,942	1,856	1,859	72,200	929.50
2019-04-17	1,917	1,938	1,902	1,931	42,500	965.50
2019-04-16	1,913	1,946	1,895	1,902	52,800	951
2019-04-15	1,880	1,933	1,867	1,918	70,600	959
2019-04-12	1,902	1,902	1,852	1,858	66,500	929
2019-04-11	1,945	1,949	1,901	1,902	65,700	951
2019-04-10	1,916	1,946	1,898	1,945	42,300	972.50
2019-04-09	1,948	1,952	1,911	1,943	48,200	971.50
2019-04-08	1,947	1,959	1,906	1,942	58,900	971
2019-04-05	1,920	1,943	1,909	1,924	38,900	962
2019-04-04	1,943	1,962	1,917	1,931	38,000	965.50
2019-04-03	1,900	1,955	1,897	1,936	37,700	968
2019-04-02	1,981	1,988	1,903	1,920	76,600	960
2019-04-01	2,002	2,010	1,964	1,970	71,400	985
2019-03-29	1,977	1,996	1,942	1,979	51,200	989.50
2019-03-28	1,947	1,979	1,910	1,977	68,100	988.50
2019-03-27	1,936	2,014	1,936	1,972	116,100	986
2019-03-26	1,890	1,942	1,890	1,921	68,700	960.50
2019-03-25	1,850	1,908	1,850	1,889	95,700	944.50
2019-03-22	1,936	1,960	1,882	1,913	113,900	956.50
2019-03-20	1,888	1,963	1,868	1,929	177,400	964.50
2019-03-19	1,916	1,954	1,830	1,868	188,800	934
2019-03-18	1,850	1,915	1,845	1,910	107,900	955
2019-03-15	1,790	1,842	1,785	1,830	55,200	915
2019-03-14	1,838	1,841	1,793	1,804	72,800	902
2019-03-13	1,820	1,853	1,803	1,823	52,700	911.50
2019-03-12	1,847	1,875	1,830	1,835	95,900	917.50
2019-03-11	1,821	1,861	1,784	1,814	100,200	907
2019-03-08	1,862	1,883	1,796	1,808	174,800	904
2019-03-07	1,948	1,957	1,900	1,908	99,200	954
2019-03-06	2,051	2,051	1,958	1,972	183,300	986
2019-03-05	2,090	2,103	2,041	2,057	125,300	1,028.50
2019-03-04	2,142	2,148	2,088	2,129	131,600	1,064.50
2019-03-01	2,103	2,155	2,070	2,106	106,200	1,053
2019-02-28	2,112	2,164	2,097	2,103	110,500	1,051.50
2019-02-27	2,125	2,126	2,091	2,119	76,900	1,059.50
2019-02-26	2,155	2,169	2,089	2,128	128,200	1,064
2019-02-25	2,230	2,230	2,144	2,166	180,000	1,083
2019-02-22	2,195	2,228	2,155	2,213	156,300	1,106.50
2019-02-21	2,207	2,227	2,144	2,194	170,400	1,097
2019-02-20	2,220	2,271	2,169	2,207	288,200	1,103.50
2019-02-19	2,011	2,278	2,003	2,241	535,200	1,120.50
2019-02-18	2,100	2,100	1,951	1,999	180,600	999.50
2019-02-15	2,110	2,111	1,925	2,026	371,300	1,013
2019-02-14	2,136	2,206	2,102	2,201	236,300	1,100.50
2019-02-13	2,090	2,108	2,026	2,104	163,700	1,052
2019-02-12	1,998	2,049	1,960	2,049	157,400	1,024.50
2019-02-08	1,874	1,936	1,860	1,882	56,300	941
2019-02-07	1,980	1,988	1,881	1,907	63,200	953.50
2019-02-06	1,996	2,020	1,951	1,973	68,500	986.50
2019-02-05	2,030	2,039	1,962	1,996	78,400	998
2019-02-04	1,946	2,040	1,924	2,001	175,700	1,000.50
2019-02-01	1,851	1,936	1,835	1,913	167,000	956.50
2019-01-31	1,737	1,828	1,725	1,807	115,800	903.50
2019-01-30	1,799	1,799	1,691	1,697	110,700	848.50
2019-01-29	1,799	1,812	1,757	1,807	39,400	903.50
2019-01-28	1,849	1,854	1,795	1,817	35,400	908.50
2019-01-25	1,830	1,859	1,812	1,831	53,200	915.50
2019-01-24	1,798	1,816	1,776	1,812	40,700	906
2019-01-23	1,802	1,835	1,783	1,817	47,700	908.50
2019-01-22	1,820	1,850	1,790	1,829	57,300	914.50
2019-01-21	1,851	1,900	1,771	1,781	75,100	890.50
2019-01-18	1,799	1,845	1,784	1,822	88,200	911
2019-01-17	1,808	1,829	1,787	1,807	49,700	903.50
2019-01-16	1,820	1,843	1,774	1,788	107,500	894
2019-01-15	1,750	1,818	1,717	1,801	147,100	900.50
2019-01-11	1,629	1,688	1,629	1,664	45,000	832
2019-01-10	1,641	1,657	1,560	1,610	74,900	805
2019-01-09	1,653	1,700	1,635	1,639	146,100	819.50
2019-01-08	1,677	1,732	1,675	1,689	87,600	844.50
2019-01-07	1,630	1,716	1,630	1,694	120,100	847
2019-01-04	1,481	1,596	1,467	1,590	75,400	795

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 [2019年度]

9702 (株)アイ・エス・ビーの時系列データ [2019年度]