9702 (株)アイ・エス・ビーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,495	1,569	1,475	1,533	231,600	1,533
2020-12-29	1,500	1,510	1,439	1,491	202,100	1,491
2020-12-28	3,055	3,055	2,989	3,000	76,500	1,500
2020-12-25	3,000	3,050	2,975	3,035	56,600	1,517.50
2020-12-24	2,963	2,999	2,924	2,999	65,200	1,499.50
2020-12-23	2,931	2,992	2,919	2,947	87,600	1,473.50
2020-12-22	3,050	3,070	2,878	2,882	227,400	1,441
2020-12-21	3,075	3,145	3,020	3,085	121,000	1,542.50
2020-12-18	2,980	3,110	2,971	3,070	164,800	1,535
2020-12-17	2,860	2,925	2,859	2,915	63,000	1,457.50
2020-12-16	2,858	2,863	2,816	2,859	49,700	1,429.50
2020-12-15	2,910	2,915	2,820	2,857	71,400	1,428.50
2020-12-14	2,840	2,886	2,820	2,880	55,000	1,440
2020-12-11	2,808	2,849	2,805	2,831	48,200	1,415.50
2020-12-10	2,829	2,835	2,780	2,790	99,900	1,395
2020-12-09	2,900	2,900	2,833	2,879	65,200	1,439.50
2020-12-08	2,812	2,906	2,780	2,900	78,700	1,450
2020-12-07	2,920	2,929	2,815	2,846	91,900	1,423
2020-12-04	2,888	2,919	2,851	2,908	71,100	1,454
2020-12-03	2,955	2,955	2,880	2,888	103,800	1,444
2020-12-02	3,005	3,010	2,927	2,961	99,800	1,480.50
2020-12-01	3,025	3,055	2,980	2,995	87,400	1,497.50
2020-11-30	2,966	3,060	2,961	2,993	161,600	1,496.50
2020-11-27	2,926	2,934	2,864	2,925	120,500	1,462.50
2020-11-26	2,845	2,914	2,829	2,904	127,900	1,452
2020-11-25	2,900	2,943	2,774	2,812	259,500	1,406
2020-11-24	2,773	2,850	2,687	2,847	423,000	1,423.50
2020-11-20	2,545	2,578	2,531	2,573	48,200	1,286.50
2020-11-19	2,571	2,575	2,523	2,570	54,100	1,285
2020-11-18	2,531	2,582	2,522	2,571	69,900	1,285.50
2020-11-17	2,621	2,621	2,523	2,533	137,000	1,266.50
2020-11-16	2,688	2,690	2,627	2,642	76,800	1,321
2020-11-13	2,660	2,677	2,619	2,676	72,100	1,338
2020-11-12	2,698	2,728	2,641	2,683	102,200	1,341.50
2020-11-11	2,610	2,669	2,555	2,648	94,200	1,324
2020-11-10	2,760	2,769	2,614	2,659	178,500	1,329.50
2020-11-09	2,739	2,801	2,713	2,776	129,500	1,388
2020-11-06	2,738	2,738	2,665	2,716	85,200	1,358
2020-11-05	2,778	2,778	2,665	2,717	123,600	1,358.50
2020-11-04	2,603	2,709	2,591	2,709	161,000	1,354.50
2020-11-02	2,705	2,807	2,510	2,526	301,700	1,263
2020-10-30	2,764	2,791	2,623	2,639	145,400	1,319.50
2020-10-29	2,690	2,761	2,651	2,751	92,400	1,375.50
2020-10-28	2,750	2,765	2,688	2,740	69,300	1,370
2020-10-27	2,660	2,750	2,611	2,750	101,400	1,375
2020-10-26	2,810	2,828	2,725	2,730	73,200	1,365
2020-10-23	2,829	2,829	2,689	2,800	165,700	1,400
2020-10-22	2,939	2,939	2,805	2,844	90,500	1,422
2020-10-21	3,005	3,005	2,928	2,937	117,600	1,468.50
2020-10-20	3,035	3,080	3,010	3,035	45,700	1,517.50
2020-10-19	3,040	3,080	2,975	3,065	67,500	1,532.50
2020-10-16	3,130	3,130	2,972	3,005	121,300	1,502.50
2020-10-15	3,175	3,175	3,015	3,145	152,000	1,572.50
2020-10-14	3,125	3,180	3,055	3,165	119,400	1,582.50
2020-10-13	2,956	3,155	2,945	3,125	214,900	1,562.50
2020-10-12	2,960	2,970	2,829	2,906	105,900	1,453
2020-10-09	2,892	2,914	2,840	2,914	111,300	1,457
2020-10-08	2,844	2,900	2,838	2,894	166,800	1,447
2020-10-07	2,658	2,812	2,649	2,784	204,300	1,392
2020-10-06	2,700	2,713	2,638	2,647	74,700	1,323.50
2020-10-05	2,702	2,729	2,670	2,697	71,100	1,348.50
2020-10-02	2,740	2,805	2,645	2,666	188,000	1,333
2020-09-30	2,748	2,781	2,720	2,732	97,000	1,366
2020-09-29	2,680	2,747	2,680	2,733	117,800	1,366.50
2020-09-28	2,733	2,752	2,622	2,669	108,800	1,334.50
2020-09-25	2,620	2,715	2,614	2,703	146,800	1,351.50
2020-09-24	2,650	2,733	2,583	2,592	200,300	1,296
2020-09-23	2,630	2,650	2,588	2,644	199,700	1,322
2020-09-18	2,475	2,546	2,451	2,545	196,800	1,272.50
2020-09-17	2,449	2,463	2,412	2,444	75,900	1,222
2020-09-16	2,449	2,486	2,423	2,442	124,000	1,221
2020-09-15	2,386	2,430	2,377	2,430	104,500	1,215
2020-09-14	2,357	2,382	2,311	2,380	85,200	1,190
2020-09-11	2,305	2,340	2,271	2,338	107,300	1,169
2020-09-10	2,336	2,377	2,308	2,315	90,500	1,157.50
2020-09-09	2,320	2,369	2,305	2,316	125,600	1,158
2020-09-08	2,375	2,412	2,307	2,379	462,100	1,189.50
2020-09-07	2,400	2,400	2,350	2,350	198,900	1,175
2020-09-04	2,387	2,430	2,380	2,418	94,200	1,209
2020-09-03	2,401	2,447	2,390	2,424	164,900	1,212
2020-09-02	2,440	2,447	2,384	2,398	287,000	1,199
2020-09-01	2,386	2,464	2,378	2,460	252,500	1,230
2020-08-31	2,396	2,454	2,385	2,387	141,900	1,193.50
2020-08-28	2,479	2,479	2,368	2,381	213,700	1,190.50
2020-08-27	2,511	2,528	2,477	2,477	87,800	1,238.50
2020-08-26	2,476	2,543	2,442	2,504	161,100	1,252
2020-08-25	2,500	2,527	2,476	2,476	167,900	1,238
2020-08-24	2,559	2,579	2,479	2,519	525,100	1,259.50
2020-08-21	2,849	2,886	2,795	2,843	59,200	1,421.50
2020-08-20	2,900	2,900	2,777	2,800	144,500	1,400
2020-08-19	2,871	2,940	2,831	2,940	121,700	1,470
2020-08-18	2,739	2,820	2,712	2,820	106,800	1,410
2020-08-17	2,686	2,765	2,647	2,707	84,300	1,353.50
2020-08-14	2,620	2,656	2,604	2,645	40,900	1,322.50
2020-08-13	2,595	2,647	2,568	2,620	58,100	1,310
2020-08-12	2,611	2,668	2,563	2,565	90,500	1,282.50
2020-08-11	2,667	2,668	2,525	2,616	143,000	1,308
2020-08-07	2,755	2,755	2,673	2,694	93,400	1,347
2020-08-06	2,719	2,771	2,682	2,759	76,100	1,379.50
2020-08-05	2,697	2,780	2,676	2,740	151,800	1,370
2020-08-04	2,723	2,789	2,631	2,679	247,200	1,339.50
2020-08-03	2,498	2,704	2,474	2,704	459,100	1,352
2020-07-31	2,313	2,313	2,059	2,204	156,200	1,102
2020-07-30	2,305	2,348	2,274	2,321	84,800	1,160.50
2020-07-29	2,328	2,343	2,281	2,304	63,000	1,152
2020-07-28	2,417	2,417	2,333	2,337	87,000	1,168.50
2020-07-27	2,430	2,443	2,384	2,417	55,100	1,208.50
2020-07-22	2,400	2,450	2,358	2,450	72,900	1,225
2020-07-21	2,395	2,425	2,355	2,393	113,200	1,196.50
2020-07-20	2,230	2,370	2,202	2,365	172,800	1,182.50
2020-07-17	2,198	2,254	2,180	2,200	66,800	1,100
2020-07-16	2,205	2,230	2,151	2,162	50,300	1,081
2020-07-15	2,129	2,191	2,122	2,189	66,400	1,094.50
2020-07-14	2,163	2,163	2,075	2,101	62,700	1,050.50
2020-07-13	2,127	2,168	2,094	2,163	44,500	1,081.50
2020-07-10	2,077	2,123	2,061	2,082	47,700	1,041
2020-07-09	2,154	2,163	2,090	2,091	73,200	1,045.50
2020-07-08	2,160	2,172	2,114	2,144	34,500	1,072
2020-07-07	2,150	2,174	2,101	2,172	60,900	1,086
2020-07-06	2,095	2,158	2,092	2,150	40,600	1,075
2020-07-03	2,049	2,103	2,049	2,095	49,700	1,047.50
2020-07-02	2,124	2,124	2,026	2,045	71,600	1,022.50
2020-07-01	2,205	2,209	2,101	2,124	53,800	1,062
2020-06-30	2,233	2,255	2,140	2,180	93,200	1,090
2020-06-29	2,200	2,229	2,125	2,140	62,800	1,070
2020-06-26	2,291	2,291	2,205	2,241	44,600	1,120.50
2020-06-25	2,268	2,292	2,240	2,263	42,700	1,131.50
2020-06-24	2,246	2,315	2,222	2,283	78,100	1,141.50
2020-06-23	2,291	2,295	2,214	2,251	75,500	1,125.50
2020-06-22	2,172	2,290	2,171	2,273	116,500	1,136.50
2020-06-19	2,129	2,191	2,080	2,169	88,900	1,084.50
2020-06-18	2,147	2,147	2,079	2,101	50,400	1,050.50
2020-06-17	2,056	2,149	2,056	2,135	70,000	1,067.50
2020-06-16	2,020	2,086	2,019	2,054	64,500	1,027
2020-06-15	2,083	2,085	1,950	1,959	82,900	979.50
2020-06-12	1,998	2,091	1,955	2,077	69,400	1,038.50
2020-06-11	2,158	2,158	2,094	2,098	37,000	1,049
2020-06-10	2,150	2,182	2,141	2,158	25,300	1,079
2020-06-09	2,187	2,190	2,127	2,164	48,000	1,082
2020-06-08	2,163	2,219	2,136	2,199	78,600	1,099.50
2020-06-05	2,118	2,148	2,095	2,140	50,000	1,070
2020-06-04	2,152	2,155	2,087	2,118	63,000	1,059
2020-06-03	2,148	2,183	2,115	2,150	79,600	1,075
2020-06-02	2,178	2,186	2,112	2,148	64,000	1,074
2020-06-01	2,137	2,180	2,119	2,157	60,600	1,078.50
2020-05-29	2,072	2,147	2,072	2,131	78,700	1,065.50
2020-05-28	2,158	2,171	2,066	2,101	77,800	1,050.50
2020-05-27	2,102	2,161	2,074	2,158	74,600	1,079
2020-05-26	2,212	2,245	2,117	2,159	112,600	1,079.50
2020-05-25	2,095	2,160	2,079	2,160	81,900	1,080
2020-05-22	2,052	2,095	2,048	2,071	63,400	1,035.50
2020-05-21	2,087	2,087	2,008	2,055	94,900	1,027.50
2020-05-20	1,999	2,115	1,999	2,088	141,900	1,044
2020-05-19	1,949	1,999	1,904	1,987	137,900	993.50
2020-05-18	1,900	1,978	1,865	1,927	287,300	963.50
2020-05-15	1,693	1,719	1,659	1,715	63,000	857.50
2020-05-14	1,704	1,727	1,661	1,671	58,700	835.50
2020-05-13	1,702	1,739	1,690	1,725	65,100	862.50
2020-05-12	1,762	1,783	1,739	1,757	61,700	878.50
2020-05-11	1,710	1,746	1,698	1,741	66,200	870.50
2020-05-08	1,661	1,690	1,620	1,670	67,200	835
2020-05-07	1,590	1,650	1,589	1,643	59,800	821.50
2020-05-01	1,600	1,600	1,552	1,577	55,000	788.50
2020-04-30	1,670	1,683	1,613	1,614	71,500	807
2020-04-28	1,615	1,639	1,573	1,639	61,600	819.50
2020-04-27	1,590	1,627	1,584	1,599	44,400	799.50
2020-04-24	1,589	1,589	1,545	1,575	60,100	787.50
2020-04-23	1,570	1,635	1,559	1,589	48,400	794.50
2020-04-22	1,543	1,556	1,500	1,550	56,900	775
2020-04-21	1,675	1,675	1,551	1,579	76,600	789.50
2020-04-20	1,643	1,699	1,643	1,684	52,000	842
2020-04-17	1,650	1,670	1,598	1,629	85,700	814.50
2020-04-16	1,550	1,620	1,543	1,620	80,100	810
2020-04-15	1,567	1,620	1,541	1,566	90,700	783
2020-04-14	1,484	1,564	1,484	1,554	69,900	777
2020-04-13	1,507	1,529	1,483	1,484	55,100	742
2020-04-10	1,559	1,559	1,480	1,527	72,000	763.50
2020-04-09	1,498	1,534	1,470	1,522	76,400	761
2020-04-08	1,438	1,487	1,383	1,463	65,100	731.50
2020-04-07	1,410	1,466	1,396	1,438	115,900	719
2020-04-06	1,287	1,369	1,265	1,355	107,500	677.50
2020-04-03	1,373	1,384	1,277	1,294	106,500	647
2020-04-02	1,360	1,391	1,337	1,355	63,200	677.50
2020-04-01	1,400	1,455	1,366	1,391	99,800	695.50
2020-03-31	1,405	1,452	1,383	1,404	102,600	702
2020-03-30	1,355	1,390	1,328	1,371	101,900	685.50
2020-03-27	1,401	1,420	1,353	1,406	88,400	703
2020-03-26	1,431	1,450	1,335	1,348	153,500	674
2020-03-25	1,525	1,525	1,445	1,497	121,000	748.50
2020-03-24	1,375	1,435	1,359	1,435	105,800	717.50
2020-03-23	1,309	1,347	1,188	1,330	239,600	665
2020-03-19	1,387	1,400	1,285	1,324	124,000	662
2020-03-18	1,437	1,460	1,329	1,341	167,600	670.50
2020-03-17	1,321	1,442	1,300	1,407	215,200	703.50
2020-03-16	1,347	1,474	1,347	1,369	119,300	684.50
2020-03-13	1,332	1,404	1,276	1,342	134,500	671
2020-03-12	1,502	1,579	1,444	1,448	140,900	724
2020-03-11	1,670	1,687	1,522	1,522	119,800	761
2020-03-10	1,528	1,682	1,491	1,659	123,200	829.50
2020-03-09	1,673	1,678	1,575	1,605	128,000	802.50
2020-03-06	1,828	1,846	1,744	1,754	105,300	877
2020-03-05	1,903	1,932	1,838	1,856	97,100	928
2020-03-04	1,886	1,909	1,833	1,863	113,900	931.50
2020-03-03	2,095	2,095	1,909	1,909	147,600	954.50
2020-03-02	1,901	2,082	1,901	2,029	89,400	1,014.50
2020-02-28	2,040	2,108	1,940	1,954	166,900	977
2020-02-27	2,245	2,281	2,164	2,175	129,200	1,087.50
2020-02-26	2,200	2,259	2,159	2,250	147,000	1,125
2020-02-25	2,165	2,253	2,156	2,232	170,500	1,116
2020-02-21	2,311	2,345	2,307	2,315	81,700	1,157.50
2020-02-20	2,285	2,343	2,260	2,322	109,700	1,161
2020-02-19	2,222	2,324	2,180	2,284	242,200	1,142
2020-02-18	2,182	2,290	2,182	2,247	222,000	1,123.50
2020-02-17	2,119	2,221	2,060	2,215	433,300	1,107.50
2020-02-14	1,971	1,971	1,919	1,939	105,500	969.50
2020-02-13	1,986	1,991	1,951	1,976	42,700	988
2020-02-12	1,964	1,986	1,943	1,983	38,700	991.50
2020-02-10	1,959	1,969	1,925	1,955	44,700	977.50
2020-02-07	1,966	1,966	1,916	1,959	44,800	979.50
2020-02-06	1,968	1,982	1,949	1,950	42,400	975
2020-02-05	1,977	1,987	1,934	1,945	48,400	972.50
2020-02-04	1,865	1,939	1,864	1,937	55,600	968.50
2020-02-03	1,802	1,878	1,797	1,854	71,200	927
2020-01-31	1,871	1,931	1,871	1,884	67,300	942
2020-01-30	1,933	1,961	1,863	1,871	83,300	935.50
2020-01-29	2,000	2,000	1,939	1,946	50,800	973
2020-01-28	1,955	2,003	1,934	1,990	51,300	995
2020-01-27	1,975	2,011	1,960	1,961	89,700	980.50
2020-01-24	2,060	2,090	2,049	2,062	56,800	1,031
2020-01-23	2,110	2,113	2,056	2,060	66,500	1,030
2020-01-22	2,120	2,182	2,113	2,117	75,000	1,058.50
2020-01-21	2,104	2,118	2,063	2,111	45,800	1,055.50
2020-01-20	2,107	2,142	2,100	2,100	54,100	1,050
2020-01-17	2,140	2,152	2,095	2,110	48,400	1,055
2020-01-16	2,150	2,167	2,110	2,126	67,300	1,063
2020-01-15	2,158	2,184	2,146	2,148	58,000	1,074
2020-01-14	2,192	2,198	2,164	2,168	87,500	1,084
2020-01-10	2,189	2,189	2,135	2,177	70,100	1,088.50
2020-01-09	2,125	2,200	2,125	2,171	169,500	1,085.50
2020-01-08	2,100	2,115	2,026	2,088	157,000	1,044
2020-01-07	1,990	2,139	1,986	2,122	216,100	1,061
2020-01-06	1,985	1,987	1,947	1,954	64,800	977

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2020年度]

9702 (株)アイ・エス・ビーの時系列データ [2020年度]