7986 日本アイ・エス・ケイ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 452 | 457 | 452 | 454 | 9,000 | 4,540 |
| 1995-12-28 | 455 | 455 | 450 | 450 | 5,000 | 4,500 |
| 1995-12-27 | 450 | 455 | 440 | 455 | 26,000 | 4,550 |
| 1995-12-25 | 430 | 450 | 430 | 450 | 5,000 | 4,500 |
| 1995-12-21 | 451 | 451 | 425 | 425 | 5,000 | 4,250 |
| 1995-12-20 | 450 | 454 | 450 | 454 | 13,000 | 4,540 |
| 1995-12-19 | 450 | 453 | 448 | 450 | 6,000 | 4,500 |
| 1995-12-18 | 434 | 435 | 434 | 435 | 4,000 | 4,350 |
| 1995-12-15 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1995-12-13 | 450 | 450 | 430 | 430 | 5,000 | 4,300 |
| 1995-12-12 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1995-12-08 | 459 | 460 | 451 | 455 | 8,000 | 4,550 |
| 1995-12-06 | 475 | 475 | 450 | 450 | 10,000 | 4,500 |
| 1995-12-05 | 451 | 470 | 450 | 470 | 20,000 | 4,700 |
| 1995-12-04 | 413 | 441 | 413 | 440 | 13,000 | 4,400 |
| 1995-11-30 | 403 | 410 | 403 | 410 | 16,000 | 4,100 |
| 1995-11-27 | 405 | 405 | 400 | 400 | 6,000 | 4,000 |
| 1995-11-24 | 420 | 420 | 400 | 400 | 8,000 | 4,000 |
| 1995-11-20 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1995-11-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-11-16 | 405 | 409 | 400 | 400 | 13,000 | 4,000 |
| 1995-11-15 | 410 | 411 | 402 | 405 | 8,000 | 4,050 |
| 1995-11-14 | 410 | 410 | 407 | 407 | 3,000 | 4,070 |
| 1995-11-13 | 420 | 420 | 410 | 410 | 6,000 | 4,100 |
| 1995-11-10 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-11-09 | 425 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1995-11-08 | 410 | 420 | 410 | 420 | 16,000 | 4,200 |
| 1995-11-07 | 419 | 419 | 406 | 410 | 13,000 | 4,100 |
| 1995-11-06 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-11-02 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-11-01 | 430 | 430 | 420 | 420 | 4,000 | 4,200 |
| 1995-10-31 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1995-10-30 | 436 | 436 | 431 | 431 | 3,000 | 4,310 |
| 1995-10-27 | 412 | 430 | 412 | 430 | 4,000 | 4,300 |
| 1995-10-26 | 440 | 440 | 411 | 411 | 10,000 | 4,110 |
| 1995-10-25 | 446 | 446 | 440 | 440 | 6,000 | 4,400 |
| 1995-10-24 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1995-10-23 | 455 | 455 | 450 | 450 | 9,000 | 4,500 |
| 1995-10-20 | 453 | 460 | 451 | 451 | 9,000 | 4,510 |
| 1995-10-19 | 460 | 460 | 451 | 451 | 9,000 | 4,510 |
| 1995-10-18 | 458 | 470 | 452 | 470 | 5,000 | 4,700 |
| 1995-10-17 | 455 | 461 | 455 | 455 | 6,000 | 4,550 |
| 1995-10-16 | 466 | 466 | 451 | 455 | 9,000 | 4,550 |
| 1995-10-13 | 460 | 465 | 460 | 465 | 11,000 | 4,650 |
| 1995-10-12 | 452 | 460 | 452 | 460 | 5,000 | 4,600 |
| 1995-10-11 | 470 | 470 | 451 | 457 | 14,000 | 4,570 |
| 1995-10-09 | 485 | 485 | 470 | 470 | 3,000 | 4,700 |
| 1995-10-06 | 480 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1995-10-05 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1995-10-04 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1995-10-03 | 529 | 529 | 500 | 500 | 2,000 | 5,000 |
| 1995-10-02 | 502 | 540 | 495 | 530 | 38,000 | 5,300 |
| 1995-09-29 | 461 | 490 | 461 | 490 | 13,000 | 4,900 |
| 1995-09-28 | 452 | 452 | 451 | 451 | 4,000 | 4,510 |
| 1995-09-27 | 461 | 461 | 451 | 451 | 10,000 | 4,510 |
| 1995-09-26 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 1995-09-25 | 471 | 471 | 465 | 465 | 6,000 | 4,650 |
| 1995-09-22 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1995-09-21 | 490 | 491 | 490 | 490 | 4,000 | 4,900 |
| 1995-09-20 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1995-09-19 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1995-09-18 | 480 | 490 | 470 | 490 | 7,000 | 4,900 |
| 1995-09-14 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-09-13 | 462 | 470 | 461 | 470 | 16,000 | 4,700 |
| 1995-09-12 | 467 | 467 | 465 | 465 | 2,000 | 4,650 |
| 1995-09-11 | 470 | 475 | 460 | 467 | 17,000 | 4,670 |
| 1995-09-08 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1995-09-07 | 470 | 470 | 461 | 465 | 11,000 | 4,650 |
| 1995-09-06 | 480 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1995-09-05 | 490 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1995-09-04 | 506 | 506 | 490 | 500 | 17,000 | 5,000 |
| 1995-09-01 | 502 | 507 | 500 | 507 | 11,000 | 5,070 |
| 1995-08-31 | 502 | 502 | 500 | 502 | 11,000 | 5,020 |
| 1995-08-30 | 516 | 520 | 510 | 510 | 27,000 | 5,100 |
| 1995-08-29 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-08-28 | 512 | 521 | 510 | 510 | 13,000 | 5,100 |
| 1995-08-25 | 520 | 520 | 511 | 511 | 6,000 | 5,110 |
| 1995-08-24 | 540 | 540 | 511 | 515 | 10,000 | 5,150 |
| 1995-08-23 | 570 | 570 | 550 | 550 | 14,000 | 5,500 |
| 1995-08-22 | 616 | 624 | 559 | 570 | 42,000 | 5,700 |
| 1995-08-21 | 551 | 630 | 551 | 602 | 114,000 | 6,020 |
| 1995-08-18 | 529 | 545 | 520 | 539 | 22,000 | 5,390 |
| 1995-08-17 | 495 | 530 | 495 | 530 | 7,000 | 5,300 |
| 1995-08-16 | 482 | 485 | 472 | 485 | 5,000 | 4,850 |
| 1995-08-15 | 463 | 463 | 461 | 462 | 11,000 | 4,620 |
| 1995-08-14 | 461 | 462 | 461 | 461 | 6,000 | 4,610 |
| 1995-08-11 | 475 | 475 | 460 | 460 | 7,000 | 4,600 |
| 1995-08-10 | 470 | 470 | 460 | 465 | 12,000 | 4,650 |
| 1995-08-09 | 486 | 486 | 470 | 470 | 9,000 | 4,700 |
| 1995-08-08 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1995-08-07 | 505 | 505 | 486 | 486 | 8,000 | 4,860 |
| 1995-08-04 | 490 | 505 | 490 | 505 | 6,000 | 5,050 |
| 1995-08-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-08-02 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1995-08-01 | 482 | 490 | 482 | 490 | 3,000 | 4,900 |
| 1995-07-31 | 521 | 521 | 480 | 480 | 12,000 | 4,800 |
| 1995-07-28 | 475 | 500 | 475 | 500 | 7,000 | 5,000 |
| 1995-07-27 | 461 | 475 | 460 | 475 | 11,000 | 4,750 |
| 1995-07-26 | 471 | 471 | 460 | 470 | 3,000 | 4,700 |
| 1995-07-25 | 480 | 480 | 471 | 471 | 7,000 | 4,710 |
| 1995-07-24 | 481 | 500 | 480 | 480 | 8,000 | 4,800 |
| 1995-07-21 | 480 | 481 | 480 | 481 | 7,000 | 4,810 |
| 1995-07-20 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1995-07-19 | 500 | 519 | 500 | 519 | 9,000 | 5,190 |
| 1995-07-18 | 509 | 510 | 500 | 500 | 9,000 | 5,000 |
| 1995-07-17 | 502 | 510 | 501 | 510 | 6,000 | 5,100 |
| 1995-07-14 | 520 | 520 | 500 | 500 | 19,000 | 5,000 |
| 1995-07-13 | 521 | 530 | 510 | 520 | 17,000 | 5,200 |
| 1995-07-12 | 520 | 525 | 510 | 520 | 7,000 | 5,200 |
| 1995-07-11 | 522 | 522 | 512 | 520 | 9,000 | 5,200 |
| 1995-07-10 | 522 | 555 | 522 | 532 | 8,000 | 5,320 |
| 1995-07-07 | 520 | 531 | 500 | 502 | 21,000 | 5,020 |
| 1995-07-06 | 500 | 510 | 500 | 510 | 10,000 | 5,100 |
| 1995-07-05 | 501 | 510 | 490 | 500 | 10,000 | 5,000 |
| 1995-07-03 | 500 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1995-06-30 | 511 | 511 | 490 | 505 | 16,000 | 5,050 |
| 1995-06-29 | 531 | 531 | 510 | 510 | 3,000 | 5,100 |
| 1995-06-28 | 533 | 533 | 531 | 531 | 2,000 | 5,310 |
| 1995-06-26 | 546 | 560 | 546 | 550 | 5,000 | 5,500 |
| 1995-06-23 | 531 | 531 | 521 | 521 | 8,000 | 5,210 |
| 1995-06-22 | 542 | 545 | 530 | 530 | 8,000 | 5,300 |
| 1995-06-21 | 537 | 550 | 537 | 540 | 8,000 | 5,400 |
| 1995-06-20 | 560 | 560 | 535 | 535 | 6,000 | 5,350 |
| 1995-06-19 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1995-06-16 | 541 | 550 | 541 | 550 | 3,000 | 5,500 |
| 1995-06-15 | 550 | 550 | 521 | 521 | 11,000 | 5,210 |
| 1995-06-14 | 549 | 555 | 545 | 550 | 11,000 | 5,500 |
| 1995-06-13 | 579 | 579 | 550 | 550 | 14,000 | 5,500 |
| 1995-06-12 | 603 | 603 | 576 | 580 | 10,000 | 5,800 |
| 1995-06-09 | 611 | 616 | 603 | 615 | 25,000 | 6,150 |
| 1995-06-08 | 610 | 617 | 609 | 610 | 11,000 | 6,100 |
| 1995-06-07 | 605 | 649 | 605 | 609 | 17,000 | 6,090 |
| 1995-06-06 | 615 | 618 | 607 | 607 | 14,000 | 6,070 |
| 1995-06-05 | 633 | 662 | 630 | 662 | 8,000 | 6,620 |
| 1995-06-02 | 620 | 625 | 616 | 623 | 13,000 | 6,230 |
| 1995-06-01 | 635 | 670 | 631 | 631 | 13,000 | 6,310 |
| 1995-05-31 | 685 | 685 | 631 | 631 | 14,000 | 6,310 |
| 1995-05-30 | 612 | 695 | 612 | 695 | 64,000 | 6,950 |
| 1995-05-29 | 605 | 612 | 600 | 612 | 8,000 | 6,120 |
| 1995-05-26 | 632 | 632 | 601 | 605 | 16,000 | 6,050 |
| 1995-05-25 | 660 | 660 | 630 | 630 | 23,000 | 6,300 |
| 1995-05-24 | 652 | 670 | 651 | 651 | 26,000 | 6,510 |
| 1995-05-23 | 675 | 675 | 652 | 652 | 10,000 | 6,520 |
| 1995-05-22 | 680 | 700 | 670 | 675 | 10,000 | 6,750 |
| 1995-05-19 | 685 | 695 | 660 | 675 | 41,000 | 6,750 |
| 1995-05-18 | 715 | 715 | 671 | 685 | 35,000 | 6,850 |
| 1995-05-17 | 680 | 726 | 660 | 701 | 57,000 | 7,010 |
| 1995-05-16 | 699 | 699 | 651 | 671 | 21,000 | 6,710 |
| 1995-05-15 | 700 | 709 | 700 | 709 | 3,000 | 7,090 |
| 1995-05-12 | 680 | 714 | 670 | 714 | 21,000 | 7,140 |
| 1995-05-11 | 700 | 720 | 680 | 680 | 15,000 | 6,800 |
| 1995-05-10 | 720 | 720 | 690 | 700 | 56,000 | 7,000 |
| 1995-05-09 | 695 | 729 | 695 | 729 | 44,000 | 7,290 |
| 1995-05-08 | 710 | 710 | 680 | 695 | 21,000 | 6,950 |
| 1995-05-02 | 735 | 745 | 690 | 700 | 115,000 | 7,000 |
| 1995-05-01 | 639 | 739 | 639 | 735 | 236,000 | 7,350 |
| 1995-04-28 | 615 | 640 | 600 | 639 | 23,000 | 6,390 |
| 1995-04-27 | 620 | 620 | 601 | 615 | 19,000 | 6,150 |
| 1995-04-26 | 621 | 629 | 610 | 620 | 13,000 | 6,200 |
| 1995-04-25 | 630 | 630 | 601 | 601 | 22,000 | 6,010 |
| 1995-04-24 | 674 | 674 | 627 | 627 | 6,000 | 6,270 |
| 1995-04-21 | 621 | 665 | 621 | 665 | 41,000 | 6,650 |
| 1995-04-20 | 635 | 635 | 611 | 611 | 7,000 | 6,110 |
| 1995-04-19 | 636 | 650 | 636 | 650 | 23,000 | 6,500 |
| 1995-04-18 | 619 | 649 | 610 | 631 | 19,000 | 6,310 |
| 1995-04-17 | 590 | 650 | 590 | 600 | 28,000 | 6,000 |
| 1995-04-14 | 610 | 661 | 609 | 610 | 87,000 | 6,100 |
| 1995-04-13 | 561 | 600 | 556 | 600 | 24,000 | 6,000 |
| 1995-04-12 | 560 | 570 | 560 | 560 | 8,000 | 5,600 |
| 1995-04-11 | 560 | 560 | 556 | 556 | 2,000 | 5,560 |
| 1995-04-10 | 550 | 600 | 540 | 576 | 11,000 | 5,760 |
| 1995-04-07 | 550 | 566 | 550 | 565 | 7,000 | 5,650 |
| 1995-04-06 | 570 | 570 | 551 | 551 | 5,000 | 5,510 |
| 1995-04-05 | 599 | 601 | 569 | 570 | 8,000 | 5,700 |
| 1995-04-04 | 545 | 600 | 545 | 600 | 9,000 | 6,000 |
| 1995-04-03 | 557 | 557 | 545 | 545 | 6,000 | 5,450 |
| 1995-03-31 | 620 | 620 | 581 | 581 | 18,000 | 5,810 |
| 1995-03-30 | 600 | 601 | 580 | 590 | 16,000 | 5,900 |
| 1995-03-29 | 630 | 637 | 585 | 601 | 31,000 | 6,010 |
| 1995-03-28 | 592 | 650 | 580 | 620 | 30,000 | 6,200 |
| 1995-03-27 | 560 | 600 | 560 | 572 | 27,000 | 5,720 |
| 1995-03-24 | 485 | 520 | 465 | 520 | 27,000 | 5,200 |
| 1995-03-23 | 570 | 570 | 499 | 500 | 28,000 | 5,000 |
| 1995-03-22 | 600 | 610 | 581 | 581 | 17,000 | 5,810 |
| 1995-03-20 | 649 | 665 | 619 | 620 | 15,000 | 6,200 |
| 1995-03-17 | 690 | 690 | 661 | 669 | 23,000 | 6,690 |
| 1995-03-16 | 692 | 692 | 675 | 682 | 21,000 | 6,820 |
| 1995-03-15 | 691 | 700 | 691 | 700 | 19,000 | 7,000 |
| 1995-03-14 | 695 | 700 | 691 | 692 | 21,000 | 6,920 |
| 1995-03-13 | 729 | 731 | 695 | 695 | 34,000 | 6,950 |
| 1995-03-10 | 746 | 780 | 730 | 730 | 162,000 | 7,300 |
| 1995-03-09 | 708 | 740 | 708 | 740 | 37,000 | 7,400 |
| 1995-03-08 | 682 | 700 | 682 | 690 | 20,000 | 6,900 |
| 1995-03-07 | 690 | 700 | 685 | 685 | 8,000 | 6,850 |
| 1995-03-06 | 696 | 700 | 685 | 685 | 17,000 | 6,850 |
| 1995-03-03 | 705 | 710 | 697 | 700 | 22,000 | 7,000 |
| 1995-03-02 | 738 | 738 | 695 | 710 | 24,000 | 7,100 |
| 1995-03-01 | 730 | 730 | 690 | 728 | 23,000 | 7,280 |
| 1995-02-28 | 690 | 731 | 690 | 730 | 35,000 | 7,300 |
| 1995-02-27 | 700 | 700 | 651 | 651 | 22,000 | 6,510 |
| 1995-02-24 | 720 | 726 | 700 | 726 | 25,000 | 7,260 |
| 1995-02-23 | 736 | 770 | 700 | 710 | 43,000 | 7,100 |
| 1995-02-22 | 780 | 781 | 728 | 728 | 34,000 | 7,280 |
| 1995-02-21 | 842 | 842 | 776 | 780 | 216,000 | 7,800 |
| 1995-02-20 | 750 | 833 | 740 | 802 | 358,000 | 8,020 |
| 1995-02-17 | 691 | 745 | 690 | 745 | 40,000 | 7,450 |
| 1995-02-16 | 701 | 725 | 690 | 690 | 44,000 | 6,900 |
| 1995-02-15 | 660 | 700 | 655 | 700 | 28,000 | 7,000 |
| 1995-02-14 | 690 | 690 | 655 | 655 | 18,000 | 6,550 |
| 1995-02-13 | 695 | 695 | 675 | 680 | 14,000 | 6,800 |
| 1995-02-10 | 690 | 690 | 674 | 674 | 12,000 | 6,740 |
| 1995-02-09 | 690 | 690 | 675 | 685 | 18,000 | 6,850 |
| 1995-02-08 | 689 | 690 | 675 | 675 | 12,000 | 6,750 |
| 1995-02-07 | 695 | 700 | 680 | 690 | 23,000 | 6,900 |
| 1995-02-06 | 710 | 710 | 665 | 668 | 16,000 | 6,680 |
| 1995-02-03 | 728 | 728 | 682 | 689 | 29,000 | 6,890 |
| 1995-02-02 | 643 | 730 | 640 | 720 | 35,000 | 7,200 |
| 1995-02-01 | 680 | 680 | 629 | 640 | 20,000 | 6,400 |
| 1995-01-31 | 666 | 690 | 666 | 680 | 18,000 | 6,800 |
| 1995-01-30 | 721 | 721 | 650 | 650 | 68,000 | 6,500 |
| 1995-01-27 | 785 | 790 | 730 | 731 | 35,000 | 7,310 |
| 1995-01-26 | 750 | 785 | 730 | 769 | 75,000 | 7,690 |
| 1995-01-25 | 751 | 760 | 709 | 716 | 45,000 | 7,160 |
| 1995-01-24 | 690 | 750 | 690 | 750 | 31,000 | 7,500 |
| 1995-01-23 | 740 | 740 | 700 | 700 | 30,000 | 7,000 |
| 1995-01-20 | 753 | 770 | 750 | 750 | 17,000 | 7,500 |
| 1995-01-19 | 760 | 760 | 750 | 751 | 25,000 | 7,510 |
| 1995-01-18 | 800 | 800 | 750 | 760 | 32,000 | 7,600 |
| 1995-01-17 | 803 | 805 | 801 | 801 | 16,000 | 8,010 |
| 1995-01-13 | 801 | 835 | 800 | 800 | 40,000 | 8,000 |
| 1995-01-12 | 859 | 860 | 800 | 800 | 47,000 | 8,000 |
| 1995-01-11 | 835 | 880 | 835 | 851 | 180,000 | 8,510 |
| 1995-01-10 | 800 | 825 | 795 | 823 | 36,000 | 8,230 |
| 1995-01-09 | 837 | 840 | 799 | 800 | 21,000 | 8,000 |
| 1995-01-06 | 780 | 840 | 769 | 835 | 118,000 | 8,350 |
| 1995-01-05 | 765 | 780 | 755 | 780 | 34,000 | 7,800 |
| 1995-01-04 | 760 | 777 | 750 | 765 | 23,000 | 7,650 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
