9702 (株)アイ・エス・ビー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,1311,1411,1261,12715,3001,127
2022-12-291,0941,1291,0881,12750,4001,127
2022-12-281,1361,1361,1101,12376,9001,123
2022-12-271,1401,1461,1331,13629,9001,136
2022-12-261,1421,1541,1391,14033,4001,140
2022-12-231,1401,1431,1101,14080,0001,140
2022-12-221,1501,1841,1411,145107,5001,145
2022-12-211,2251,2281,1371,155371,4001,155
2022-12-201,3091,3101,2691,27480,8001,274
2022-12-191,3051,3121,2971,30913,1001,309
2022-12-161,3051,3151,3021,30524,9001,305
2022-12-151,2951,3271,2931,31949,9001,319
2022-12-141,2901,2971,2871,29614,0001,296
2022-12-131,3021,3021,2901,29014,1001,290
2022-12-121,3041,3041,2901,29033,8001,290
2022-12-091,2901,3071,2901,30414,4001,304
2022-12-081,3001,3001,2681,28148,3001,281
2022-12-071,2761,3081,2761,29428,1001,294
2022-12-061,2861,2941,2741,28337,7001,283
2022-12-051,3001,3041,2871,29020,4001,290
2022-12-021,3011,3071,2951,30036,4001,300
2022-12-011,3131,3131,3011,30119,9001,301
2022-11-301,3081,3151,3011,30823,6001,308
2022-11-291,3091,3121,3011,30815,6001,308
2022-11-281,3441,3441,3151,31518,8001,315
2022-11-251,3321,3421,3211,33928,5001,339
2022-11-241,3481,3511,3291,32928,7001,329
2022-11-221,3291,3371,3241,33120,4001,331
2022-11-211,3091,3301,3051,32629,8001,326
2022-11-181,3071,3181,3011,30121,7001,301
2022-11-171,3081,3161,3031,30825,6001,308
2022-11-161,3041,3221,3041,31832,4001,318
2022-11-151,2961,3201,2931,31725,6001,317
2022-11-141,3261,3291,2971,29729,5001,297
2022-11-111,3411,3421,3231,32926,6001,329
2022-11-101,3351,3381,3241,33720,1001,337
2022-11-091,3401,3481,3281,34120,3001,341
2022-11-081,3241,3441,3241,33530,6001,335
2022-11-071,3481,3481,3251,32731,4001,327
2022-11-041,3221,3501,3221,34345,7001,343
2022-11-021,3391,3681,3301,34953,4001,349
2022-11-011,3341,3611,3341,34887,5001,348
2022-10-311,3081,3241,3031,30993,6001,309
2022-10-281,2711,3061,2681,293104,4001,293
2022-10-271,2871,2871,2631,28427,5001,284
2022-10-261,2751,2871,2701,27728,5001,277
2022-10-251,2611,2721,2601,27117,4001,271
2022-10-241,2851,2851,2521,25225,8001,252
2022-10-211,2831,2891,2701,27023,2001,270
2022-10-201,2781,2801,2701,28017,6001,280
2022-10-191,2801,2821,2691,27813,3001,278
2022-10-181,2671,2801,2631,27618,5001,276
2022-10-171,2501,2581,2391,25812,1001,258
2022-10-141,2451,2621,2391,25130,9001,251
2022-10-131,2241,2241,2091,21811,8001,218
2022-10-121,2131,2301,2021,22421,2001,224
2022-10-111,2161,2311,2131,22125,4001,221
2022-10-071,2231,2521,2231,22442,0001,224
2022-10-061,2441,2571,2341,25325,2001,253
2022-10-051,2531,2591,2311,23322,3001,233
2022-10-041,2301,2481,2251,24820,6001,248
2022-10-031,2201,2201,1941,21721,8001,217
2022-09-301,2251,2351,2111,22523,3001,225
2022-09-291,2221,2391,2201,23320,4001,233
2022-09-281,2051,2061,1781,20546,4001,205
2022-09-271,2011,2221,2011,20638,4001,206
2022-09-261,2221,2281,1931,19348,8001,193
2022-09-221,2461,2531,2361,23614,5001,236
2022-09-211,2381,2491,2291,24722,7001,247
2022-09-201,2481,2631,2481,25430,8001,254
2022-09-161,2521,2611,2381,25126,2001,251
2022-09-151,2831,2851,2651,26520,4001,265
2022-09-141,2551,2871,2421,28124,8001,281
2022-09-131,2721,2881,2711,28218,8001,282
2022-09-121,2741,2831,2651,27225,6001,272
2022-09-091,2391,2691,2351,26541,7001,265
2022-09-081,2201,2391,2201,23539,3001,235
2022-09-071,2301,2411,2201,22237,5001,222
2022-09-061,2321,2451,2231,22429,0001,224
2022-09-051,2331,2501,2311,23922,3001,239
2022-09-021,2621,2631,2361,24122,9001,241
2022-09-011,2671,2751,2551,25938,6001,259
2022-08-311,2751,2911,2741,27839,9001,278
2022-08-301,2611,2861,2611,28539,3001,285
2022-08-291,2391,2661,2301,26550,9001,265
2022-08-261,2521,2731,2501,26328,0001,263
2022-08-251,2381,2541,2381,25211,4001,252
2022-08-241,2451,2581,2381,23817,5001,238
2022-08-231,2371,2521,2361,24533,2001,245
2022-08-221,2591,2661,2411,25632,7001,256
2022-08-191,2941,2941,2571,25862,7001,258
2022-08-181,2631,2941,2481,29157,4001,291
2022-08-171,2351,2721,2351,27083,2001,270
2022-08-161,2201,2381,2101,23752,4001,237
2022-08-151,2311,2311,2101,21941,0001,219
2022-08-121,2231,2381,2231,23548,3001,235
2022-08-101,2221,2271,2121,22228,1001,222
2022-08-091,2381,2431,2171,22257,3001,222
2022-08-081,2391,2391,2171,23240,5001,232
2022-08-051,2411,2481,2321,24366,3001,243
2022-08-041,2061,2421,2061,23893,2001,238
2022-08-031,2101,2311,2021,202136,1001,202
2022-08-021,2101,2261,1841,201203,0001,201
2022-08-011,1551,1931,1401,188350,7001,188
2022-07-291,0541,0541,0271,03540,8001,035
2022-07-281,0431,0551,0271,05284,5001,052
2022-07-271,0371,0391,0341,03918,2001,039
2022-07-261,0381,0441,0211,04122,1001,041
2022-07-251,0421,0421,0261,03722,6001,037
2022-07-221,0391,0431,0331,04317,7001,043
2022-07-211,0281,0391,0271,03939,4001,039
2022-07-201,0211,0281,0141,02843,3001,028
2022-07-191,0151,0151,0021,0128,4001,012
2022-07-151,0161,0221,0081,01418,2001,014
2022-07-141,0091,0151,0001,01518,4001,015
2022-07-139981,0159911,01516,9001,015
2022-07-121,0081,00899499828,100998
2022-07-111,0011,0181,0011,01520,9001,015
2022-07-081,0011,0189971,00033,5001,000
2022-07-071,0101,0109851,00035,3001,000
2022-07-061,0011,0121,0001,01013,7001,010
2022-07-051,0051,0169971,00117,5001,001
2022-07-049981,0109961,00421,6001,004
2022-07-011,0121,02097098378,500983
2022-06-301,0291,0291,0081,01231,1001,012
2022-06-291,0071,0299961,02941,2001,029
2022-06-289971,0259971,02526,2001,025
2022-06-271,0111,0161,0031,01017,3001,010
2022-06-249941,0089911,00438,7001,004
2022-06-231,0051,01098599222,200992
2022-06-221,0141,01498399651,100996
2022-06-219801,0059801,00131,9001,001
2022-06-201,0101,01597097729,600977
2022-06-179801,00897999641,800996
2022-06-161,0121,0201,0001,00025,2001,000
2022-06-151,0121,0221,0031,00321,1001,003
2022-06-141,0101,0231,0051,02130,2001,021
2022-06-131,0321,0321,0211,02428,0001,024
2022-06-101,0611,0611,0511,05234,7001,052
2022-06-091,0671,0781,0641,07122,8001,071
2022-06-081,0601,0741,0601,06923,2001,069
2022-06-071,0701,0711,0491,05218,0001,052
2022-06-061,0411,0741,0411,07222,2001,072
2022-06-031,0521,0631,0491,05528,2001,055
2022-06-021,0591,0591,0391,04218,9001,042
2022-06-011,0471,0701,0431,07037,0001,070
2022-05-311,0551,0561,0401,04031,4001,040
2022-05-301,0491,0661,0411,06671,5001,066
2022-05-271,0491,0491,0311,03513,3001,035
2022-05-261,0281,0501,0281,03133,0001,031
2022-05-251,0601,0601,0271,03334,9001,033
2022-05-241,0721,0811,0601,06246,9001,062
2022-05-231,0601,0721,0501,07241,2001,072
2022-05-201,0201,0521,0201,04931,4001,049
2022-05-191,0111,0381,0111,03221,4001,032
2022-05-181,0421,0521,0421,04511,6001,045
2022-05-171,0191,0421,0111,04246,3001,042
2022-05-161,0421,0431,0151,02036,0001,020
2022-05-139951,0289951,02835,1001,028
2022-05-121,0131,01399199541,700995
2022-05-111,0091,0351,0071,02342,8001,023
2022-05-109911,0139791,01061,1001,010
2022-05-091,0091,01799899852,600998
2022-05-069971,0189871,01467,3001,014
2022-05-021,0011,0179971,009148,5001,009
2022-04-281,0801,0961,0781,09530,2001,095
2022-04-271,0771,0951,0601,09565,5001,095
2022-04-261,0931,1061,0841,10041,3001,100
2022-04-251,0691,0811,0631,07449,2001,074
2022-04-221,0801,0871,0611,07845,6001,078
2022-04-211,0841,1011,0761,09343,2001,093
2022-04-201,0971,0971,0691,07345,0001,073
2022-04-191,0861,0931,0801,08336,2001,083
2022-04-181,0811,0861,0621,08633,0001,086
2022-04-151,0991,1071,0861,09636,2001,096
2022-04-141,1161,1161,0981,10420,3001,104
2022-04-131,0821,1031,0821,10233,5001,102
2022-04-121,0791,1001,0731,08136,6001,081
2022-04-111,1051,1171,0881,09552,3001,095
2022-04-081,1241,1331,1021,12155,0001,121
2022-04-071,1451,1501,1211,12266,9001,122
2022-04-061,1651,1711,1451,16658,8001,166
2022-04-051,1791,1821,1591,17890,7001,178
2022-04-041,1441,1701,1381,17067,2001,170
2022-04-011,1101,1411,1021,13651,5001,136
2022-03-311,1381,1471,1281,13068,4001,130
2022-03-301,1411,1501,1261,14968,7001,149
2022-03-291,1001,1351,1001,13040,7001,130
2022-03-281,1201,1201,0941,11552,3001,115
2022-03-251,1411,1411,1121,12075,0001,120
2022-03-241,1131,1411,1081,14195,9001,141
2022-03-231,0921,1551,0921,125283,8001,125
2022-03-221,0751,0791,0621,07880,3001,078
2022-03-181,0401,0601,0381,06072,4001,060
2022-03-171,0421,0511,0271,03663,0001,036
2022-03-161,0191,0291,0021,02861,6001,028
2022-03-159881,0119771,00356,8001,003
2022-03-1498299297398583,000985
2022-03-1196898496197735,100977
2022-03-109901,01098399282,900992
2022-03-0994196193395347,200953
2022-03-0894297193593867,700938
2022-03-0796997294095987,200959
2022-03-041,0081,00897998882,600988
2022-03-031,0431,0431,0101,01434,5001,014
2022-03-021,0271,0321,0111,02148,7001,021
2022-03-011,0161,0471,0081,04093,0001,040
2022-02-289981,0139801,00584,2001,005
2022-02-2597199897199883,100998
2022-02-2495597794395654,300956
2022-02-2296798396196929,700969
2022-02-2196198095598037,300980
2022-02-1895098194397552,100975
2022-02-1796497995496961,800969
2022-02-1694996594296359,800963
2022-02-15964977931935215,200935
2022-02-1492992990190774,000907
2022-02-1093694493294426,800944
2022-02-0992594092093845,500938
2022-02-0893093191591626,300916
2022-02-0793493491992432,300924
2022-02-0491893691693441,900934
2022-02-0392793091792742,300927
2022-02-0291794391594068,500940
2022-02-0191793590991666,200916
2022-01-3188891188890563,500905
2022-01-2889790288588888,800888
2022-01-2792192588789393,400893
2022-01-2691693291592562,200925
2022-01-2594394491191952,900919
2022-01-2491794491194457,200944
2022-01-2191793291193274,000932
2022-01-2092094291793661,400936
2022-01-19940942910914237,200914
2022-01-1894595894095254,200952
2022-01-1795496894594860,900948
2022-01-1495996094695773,800957
2022-01-1398999296797090,800970
2022-01-1296198596198463,900984
2022-01-1196997194795499,900954
2022-01-07984984955969115,700969
2022-01-06993998967970161,000970
2022-01-051,0191,0199981,00381,8001,003
2022-01-041,0221,0221,0111,02044,5001,020

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