7986 日本アイ・エス・ケイ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 107 | 108 | 107 | 107 | 6,000 | 1,070 |
| 2014-12-29 | 107 | 108 | 105 | 107 | 38,000 | 1,070 |
| 2014-12-26 | 107 | 109 | 107 | 109 | 6,000 | 1,090 |
| 2014-12-25 | 106 | 107 | 103 | 106 | 82,000 | 1,060 |
| 2014-12-24 | 106 | 106 | 105 | 106 | 36,000 | 1,060 |
| 2014-12-22 | 106 | 107 | 106 | 107 | 14,000 | 1,070 |
| 2014-12-19 | 107 | 107 | 106 | 106 | 15,000 | 1,060 |
| 2014-12-18 | 106 | 107 | 106 | 106 | 13,000 | 1,060 |
| 2014-12-17 | 103 | 106 | 103 | 105 | 35,000 | 1,050 |
| 2014-12-16 | 110 | 110 | 107 | 107 | 41,000 | 1,070 |
| 2014-12-15 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 2014-12-12 | 114 | 114 | 112 | 113 | 8,000 | 1,130 |
| 2014-12-11 | 110 | 113 | 110 | 113 | 17,000 | 1,130 |
| 2014-12-10 | 113 | 113 | 111 | 111 | 6,000 | 1,110 |
| 2014-12-09 | 114 | 115 | 112 | 113 | 36,000 | 1,130 |
| 2014-12-08 | 114 | 115 | 114 | 115 | 20,000 | 1,150 |
| 2014-12-05 | 116 | 116 | 115 | 115 | 21,000 | 1,150 |
| 2014-12-04 | 115 | 116 | 113 | 116 | 40,000 | 1,160 |
| 2014-12-03 | 117 | 117 | 114 | 115 | 60,000 | 1,150 |
| 2014-12-02 | 115 | 117 | 115 | 117 | 17,000 | 1,170 |
| 2014-12-01 | 115 | 117 | 115 | 117 | 23,000 | 1,170 |
| 2014-11-28 | 117 | 117 | 114 | 116 | 55,000 | 1,160 |
| 2014-11-27 | 113 | 116 | 113 | 116 | 167,000 | 1,160 |
| 2014-11-26 | 110 | 112 | 110 | 112 | 35,000 | 1,120 |
| 2014-11-25 | 110 | 110 | 108 | 109 | 42,000 | 1,090 |
| 2014-11-21 | 108 | 110 | 108 | 110 | 38,000 | 1,100 |
| 2014-11-20 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2014-11-19 | 107 | 108 | 107 | 108 | 18,000 | 1,080 |
| 2014-11-18 | 106 | 107 | 105 | 107 | 33,000 | 1,070 |
| 2014-11-17 | 107 | 108 | 106 | 107 | 45,000 | 1,070 |
| 2014-11-14 | 110 | 110 | 105 | 107 | 72,000 | 1,070 |
| 2014-11-13 | 108 | 109 | 107 | 109 | 22,000 | 1,090 |
| 2014-11-12 | 110 | 110 | 108 | 109 | 26,000 | 1,090 |
| 2014-11-11 | 109 | 110 | 109 | 109 | 24,000 | 1,090 |
| 2014-11-10 | 108 | 114 | 108 | 109 | 114,000 | 1,090 |
| 2014-11-07 | 107 | 107 | 107 | 107 | 11,000 | 1,070 |
| 2014-11-06 | 109 | 110 | 107 | 107 | 38,000 | 1,070 |
| 2014-11-05 | 108 | 108 | 106 | 108 | 32,000 | 1,080 |
| 2014-11-04 | 108 | 108 | 107 | 108 | 19,000 | 1,080 |
| 2014-10-31 | 104 | 106 | 104 | 106 | 36,000 | 1,060 |
| 2014-10-30 | 106 | 106 | 104 | 104 | 25,000 | 1,040 |
| 2014-10-29 | 104 | 106 | 104 | 105 | 25,000 | 1,050 |
| 2014-10-28 | 104 | 104 | 103 | 104 | 11,000 | 1,040 |
| 2014-10-27 | 104 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2014-10-24 | 103 | 104 | 102 | 103 | 45,000 | 1,030 |
| 2014-10-23 | 102 | 103 | 102 | 103 | 31,000 | 1,030 |
| 2014-10-22 | 103 | 104 | 102 | 104 | 39,000 | 1,040 |
| 2014-10-21 | 103 | 104 | 102 | 102 | 24,000 | 1,020 |
| 2014-10-20 | 102 | 103 | 102 | 102 | 14,000 | 1,020 |
| 2014-10-17 | 102 | 102 | 100 | 100 | 47,000 | 1,000 |
| 2014-10-16 | 100 | 101 | 99 | 101 | 97,000 | 1,010 |
| 2014-10-15 | 103 | 104 | 102 | 103 | 33,000 | 1,030 |
| 2014-10-14 | 106 | 106 | 102 | 103 | 70,000 | 1,030 |
| 2014-10-10 | 110 | 110 | 108 | 108 | 81,000 | 1,080 |
| 2014-10-09 | 110 | 120 | 110 | 112 | 245,000 | 1,120 |
| 2014-10-08 | 111 | 112 | 111 | 112 | 17,000 | 1,120 |
| 2014-10-07 | 113 | 113 | 113 | 113 | 8,000 | 1,130 |
| 2014-10-06 | 113 | 113 | 110 | 111 | 10,000 | 1,110 |
| 2014-10-03 | 113 | 113 | 110 | 112 | 8,000 | 1,120 |
| 2014-10-02 | 111 | 111 | 110 | 110 | 35,000 | 1,100 |
| 2014-10-01 | 112 | 113 | 112 | 112 | 24,000 | 1,120 |
| 2014-09-30 | 113 | 113 | 112 | 113 | 12,000 | 1,130 |
| 2014-09-29 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2014-09-26 | 114 | 114 | 114 | 114 | 10,000 | 1,140 |
| 2014-09-25 | 114 | 115 | 114 | 114 | 10,000 | 1,140 |
| 2014-09-24 | 113 | 114 | 112 | 114 | 19,000 | 1,140 |
| 2014-09-22 | 113 | 114 | 112 | 114 | 33,000 | 1,140 |
| 2014-09-19 | 112 | 114 | 111 | 114 | 61,000 | 1,140 |
| 2014-09-18 | 113 | 114 | 111 | 111 | 52,000 | 1,110 |
| 2014-09-17 | 113 | 114 | 111 | 113 | 44,000 | 1,130 |
| 2014-09-16 | 114 | 114 | 113 | 113 | 22,000 | 1,130 |
| 2014-09-12 | 113 | 115 | 113 | 113 | 35,000 | 1,130 |
| 2014-09-11 | 116 | 116 | 111 | 115 | 51,000 | 1,150 |
| 2014-09-10 | 116 | 116 | 116 | 116 | 15,000 | 1,160 |
| 2014-09-09 | 115 | 116 | 115 | 116 | 4,000 | 1,160 |
| 2014-09-08 | 115 | 116 | 115 | 115 | 12,000 | 1,150 |
| 2014-09-05 | 118 | 118 | 114 | 115 | 35,000 | 1,150 |
| 2014-09-04 | 117 | 118 | 116 | 117 | 25,000 | 1,170 |
| 2014-09-03 | 115 | 118 | 115 | 118 | 19,000 | 1,180 |
| 2014-09-02 | 116 | 117 | 115 | 115 | 33,000 | 1,150 |
| 2014-09-01 | 116 | 117 | 115 | 115 | 26,000 | 1,150 |
| 2014-08-29 | 115 | 116 | 114 | 115 | 35,000 | 1,150 |
| 2014-08-28 | 118 | 118 | 116 | 116 | 43,000 | 1,160 |
| 2014-08-27 | 116 | 118 | 116 | 118 | 45,000 | 1,180 |
| 2014-08-26 | 120 | 120 | 115 | 116 | 121,000 | 1,160 |
| 2014-08-25 | 118 | 119 | 117 | 119 | 26,000 | 1,190 |
| 2014-08-22 | 123 | 124 | 117 | 117 | 169,000 | 1,170 |
| 2014-08-21 | 116 | 117 | 115 | 116 | 50,000 | 1,160 |
| 2014-08-20 | 117 | 118 | 115 | 118 | 21,000 | 1,180 |
| 2014-08-19 | 120 | 121 | 117 | 117 | 55,000 | 1,170 |
| 2014-08-18 | 118 | 121 | 116 | 121 | 108,000 | 1,210 |
| 2014-08-15 | 112 | 122 | 112 | 116 | 294,000 | 1,160 |
| 2014-08-14 | 112 | 113 | 111 | 112 | 34,000 | 1,120 |
| 2014-08-13 | 111 | 112 | 109 | 111 | 58,000 | 1,110 |
| 2014-08-12 | 117 | 117 | 112 | 114 | 105,000 | 1,140 |
| 2014-08-11 | 113 | 116 | 112 | 116 | 63,000 | 1,160 |
| 2014-08-08 | 115 | 115 | 109 | 111 | 137,000 | 1,110 |
| 2014-08-07 | 116 | 117 | 113 | 116 | 130,000 | 1,160 |
| 2014-08-06 | 116 | 119 | 115 | 116 | 146,000 | 1,160 |
| 2014-08-05 | 124 | 125 | 120 | 120 | 223,000 | 1,200 |
| 2014-08-04 | 123 | 126 | 121 | 125 | 180,000 | 1,250 |
| 2014-08-01 | 120 | 128 | 118 | 123 | 456,000 | 1,230 |
| 2014-07-31 | 134 | 134 | 119 | 120 | 839,000 | 1,200 |
| 2014-07-30 | 114 | 143 | 114 | 128 | 6,616,000 | 1,280 |
| 2014-07-29 | 116 | 116 | 114 | 115 | 306,000 | 1,150 |
| 2014-07-28 | 127 | 131 | 113 | 119 | 1,608,000 | 1,190 |
| 2014-07-25 | 109 | 146 | 109 | 122 | 8,565,000 | 1,220 |
| 2014-07-24 | 105 | 109 | 105 | 108 | 51,000 | 1,080 |
| 2014-07-23 | 104 | 105 | 104 | 104 | 25,000 | 1,040 |
| 2014-07-22 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2014-07-18 | 105 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2014-07-17 | 107 | 107 | 106 | 106 | 32,000 | 1,060 |
| 2014-07-16 | 105 | 107 | 105 | 107 | 26,000 | 1,070 |
| 2014-07-15 | 106 | 106 | 105 | 105 | 41,000 | 1,050 |
| 2014-07-14 | 105 | 106 | 104 | 105 | 14,000 | 1,050 |
| 2014-07-11 | 104 | 105 | 103 | 105 | 40,000 | 1,050 |
| 2014-07-10 | 107 | 107 | 106 | 106 | 15,000 | 1,060 |
| 2014-07-09 | 111 | 112 | 107 | 107 | 42,000 | 1,070 |
| 2014-07-08 | 111 | 111 | 108 | 111 | 52,000 | 1,110 |
| 2014-07-07 | 110 | 110 | 107 | 109 | 58,000 | 1,090 |
| 2014-07-04 | 105 | 110 | 105 | 109 | 125,000 | 1,090 |
| 2014-07-03 | 106 | 106 | 104 | 104 | 14,000 | 1,040 |
| 2014-07-02 | 103 | 105 | 103 | 105 | 46,000 | 1,050 |
| 2014-07-01 | 103 | 104 | 102 | 104 | 12,000 | 1,040 |
| 2014-06-30 | 103 | 103 | 102 | 102 | 11,000 | 1,020 |
| 2014-06-27 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2014-06-26 | 103 | 103 | 102 | 102 | 8,000 | 1,020 |
| 2014-06-25 | 103 | 103 | 103 | 103 | 26,000 | 1,030 |
| 2014-06-24 | 104 | 104 | 103 | 104 | 22,000 | 1,040 |
| 2014-06-23 | 105 | 105 | 103 | 103 | 9,000 | 1,030 |
| 2014-06-20 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2014-06-19 | 104 | 105 | 103 | 104 | 40,000 | 1,040 |
| 2014-06-18 | 106 | 114 | 103 | 103 | 447,000 | 1,030 |
| 2014-06-17 | 103 | 104 | 102 | 102 | 27,000 | 1,020 |
| 2014-06-16 | 100 | 103 | 99 | 101 | 32,000 | 1,010 |
| 2014-06-13 | 97 | 100 | 97 | 100 | 23,000 | 1,000 |
| 2014-06-11 | 98 | 100 | 98 | 100 | 16,000 | 1,000 |
| 2014-06-10 | 98 | 99 | 97 | 99 | 12,000 | 990 |
| 2014-06-09 | 98 | 99 | 97 | 98 | 71,000 | 980 |
| 2014-06-06 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2014-06-05 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 2014-06-04 | 98 | 99 | 98 | 98 | 4,000 | 980 |
| 2014-06-03 | 97 | 98 | 97 | 98 | 12,000 | 980 |
| 2014-06-02 | 94 | 97 | 94 | 97 | 9,000 | 970 |
| 2014-05-30 | 96 | 96 | 95 | 96 | 4,000 | 960 |
| 2014-05-29 | 95 | 97 | 95 | 97 | 3,000 | 970 |
| 2014-05-28 | 95 | 95 | 93 | 95 | 19,000 | 950 |
| 2014-05-27 | 96 | 97 | 94 | 97 | 6,000 | 970 |
| 2014-05-26 | 94 | 96 | 94 | 95 | 10,000 | 950 |
| 2014-05-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2014-05-22 | 90 | 93 | 90 | 93 | 14,000 | 930 |
| 2014-05-21 | 92 | 92 | 89 | 91 | 37,000 | 910 |
| 2014-05-20 | 92 | 92 | 91 | 92 | 12,000 | 920 |
| 2014-05-19 | 94 | 94 | 93 | 93 | 11,000 | 930 |
| 2014-05-16 | 95 | 96 | 93 | 95 | 15,000 | 950 |
| 2014-05-15 | 97 | 98 | 97 | 97 | 8,000 | 970 |
| 2014-05-14 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 2014-05-13 | 95 | 96 | 95 | 96 | 12,000 | 960 |
| 2014-05-12 | 96 | 96 | 95 | 95 | 13,000 | 950 |
| 2014-05-09 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2014-05-08 | 98 | 98 | 96 | 96 | 5,000 | 960 |
| 2014-05-07 | 98 | 98 | 96 | 96 | 6,000 | 960 |
| 2014-05-02 | 97 | 98 | 97 | 98 | 4,000 | 980 |
| 2014-05-01 | 97 | 97 | 96 | 96 | 7,000 | 960 |
| 2014-04-30 | 99 | 100 | 96 | 96 | 25,000 | 960 |
| 2014-04-28 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2014-04-25 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2014-04-23 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2014-04-22 | 100 | 100 | 98 | 99 | 14,000 | 990 |
| 2014-04-21 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 2014-04-18 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2014-04-17 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2014-04-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2014-04-15 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2014-04-14 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2014-04-11 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2014-04-10 | 100 | 101 | 99 | 99 | 3,000 | 990 |
| 2014-04-09 | 99 | 100 | 99 | 99 | 12,000 | 990 |
| 2014-04-07 | 102 | 102 | 102 | 102 | 13,000 | 1,020 |
| 2014-04-04 | 103 | 104 | 103 | 103 | 9,000 | 1,030 |
| 2014-04-03 | 103 | 103 | 103 | 103 | 11,000 | 1,030 |
| 2014-04-02 | 103 | 104 | 102 | 102 | 21,000 | 1,020 |
| 2014-04-01 | 102 | 103 | 102 | 103 | 9,000 | 1,030 |
| 2014-03-31 | 100 | 102 | 100 | 102 | 9,000 | 1,020 |
| 2014-03-28 | 97 | 102 | 97 | 102 | 10,000 | 1,020 |
| 2014-03-27 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2014-03-26 | 100 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2014-03-25 | 99 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2014-03-24 | 97 | 99 | 97 | 99 | 13,000 | 990 |
| 2014-03-20 | 97 | 97 | 96 | 97 | 21,000 | 970 |
| 2014-03-19 | 100 | 100 | 96 | 99 | 69,000 | 990 |
| 2014-03-18 | 100 | 101 | 100 | 100 | 15,000 | 1,000 |
| 2014-03-17 | 99 | 100 | 98 | 99 | 22,000 | 990 |
| 2014-03-14 | 102 | 102 | 99 | 99 | 54,000 | 990 |
| 2014-03-13 | 102 | 103 | 102 | 103 | 30,000 | 1,030 |
| 2014-03-12 | 103 | 103 | 101 | 101 | 17,000 | 1,010 |
| 2014-03-11 | 101 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2014-03-10 | 102 | 102 | 101 | 101 | 21,000 | 1,010 |
| 2014-03-07 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2014-03-06 | 101 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2014-03-05 | 101 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2014-03-04 | 97 | 100 | 97 | 100 | 28,000 | 1,000 |
| 2014-03-03 | 100 | 100 | 97 | 99 | 35,000 | 990 |
| 2014-02-28 | 100 | 101 | 100 | 100 | 37,000 | 1,000 |
| 2014-02-27 | 101 | 103 | 101 | 101 | 35,000 | 1,010 |
| 2014-02-26 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2014-02-25 | 103 | 103 | 102 | 103 | 20,000 | 1,030 |
| 2014-02-24 | 102 | 102 | 101 | 102 | 16,000 | 1,020 |
| 2014-02-21 | 106 | 107 | 102 | 102 | 96,000 | 1,020 |
| 2014-02-20 | 102 | 103 | 101 | 101 | 100,000 | 1,010 |
| 2014-02-19 | 108 | 110 | 101 | 104 | 278,000 | 1,040 |
| 2014-02-18 | 98 | 99 | 98 | 99 | 30,000 | 990 |
| 2014-02-17 | 97 | 98 | 96 | 97 | 20,000 | 970 |
| 2014-02-14 | 100 | 100 | 96 | 97 | 89,000 | 970 |
| 2014-02-13 | 102 | 102 | 100 | 100 | 22,000 | 1,000 |
| 2014-02-12 | 103 | 103 | 102 | 102 | 28,000 | 1,020 |
| 2014-02-10 | 102 | 104 | 102 | 103 | 42,000 | 1,030 |
| 2014-02-07 | 102 | 102 | 101 | 101 | 27,000 | 1,010 |
| 2014-02-06 | 96 | 101 | 96 | 99 | 148,000 | 990 |
| 2014-02-05 | 101 | 103 | 98 | 98 | 25,000 | 980 |
| 2014-02-04 | 99 | 99 | 93 | 96 | 159,000 | 960 |
| 2014-02-03 | 104 | 104 | 101 | 101 | 135,000 | 1,010 |
| 2014-01-31 | 110 | 110 | 105 | 105 | 104,000 | 1,050 |
| 2014-01-30 | 112 | 112 | 109 | 109 | 65,000 | 1,090 |
| 2014-01-29 | 113 | 115 | 111 | 112 | 63,000 | 1,120 |
| 2014-01-28 | 110 | 113 | 110 | 112 | 65,000 | 1,120 |
| 2014-01-27 | 109 | 114 | 108 | 112 | 121,000 | 1,120 |
| 2014-01-24 | 115 | 116 | 114 | 114 | 101,000 | 1,140 |
| 2014-01-23 | 120 | 120 | 116 | 117 | 96,000 | 1,170 |
| 2014-01-22 | 121 | 121 | 118 | 119 | 115,000 | 1,190 |
| 2014-01-21 | 124 | 124 | 121 | 121 | 73,000 | 1,210 |
| 2014-01-20 | 121 | 124 | 120 | 122 | 87,000 | 1,220 |
| 2014-01-17 | 120 | 121 | 119 | 121 | 52,000 | 1,210 |
| 2014-01-16 | 123 | 124 | 118 | 120 | 196,000 | 1,200 |
| 2014-01-15 | 129 | 129 | 121 | 122 | 488,000 | 1,220 |
| 2014-01-14 | 115 | 121 | 114 | 120 | 303,000 | 1,200 |
| 2014-01-10 | 116 | 118 | 115 | 117 | 167,000 | 1,170 |
| 2014-01-09 | 115 | 116 | 114 | 116 | 78,000 | 1,160 |
| 2014-01-08 | 117 | 117 | 114 | 115 | 98,000 | 1,150 |
| 2014-01-07 | 111 | 116 | 110 | 116 | 209,000 | 1,160 |
| 2014-01-06 | 111 | 112 | 110 | 111 | 65,000 | 1,110 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
