7986 日本アイ・エス・ケイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	123	123	121	121	16,000	1,210
2004-12-29	125	125	123	124	24,000	1,240
2004-12-28	126	126	124	125	20,000	1,250
2004-12-27	127	129	125	126	28,000	1,260
2004-12-24	127	129	126	129	39,000	1,290
2004-12-22	128	129	125	126	32,000	1,260
2004-12-21	130	130	124	129	23,000	1,290
2004-12-20	134	134	130	130	37,000	1,300
2004-12-17	128	135	127	135	55,000	1,350
2004-12-16	127	130	127	127	22,000	1,270
2004-12-15	125	126	125	126	15,000	1,260
2004-12-14	130	130	125	128	42,000	1,280
2004-12-13	132	133	130	131	43,000	1,310
2004-12-10	138	138	135	137	25,000	1,370
2004-12-09	143	144	139	139	66,000	1,390
2004-12-08	141	144	139	142	105,000	1,420
2004-12-07	144	145	142	142	76,000	1,420
2004-12-06	136	145	136	144	153,000	1,440
2004-12-03	138	138	135	135	61,000	1,350
2004-12-02	136	138	136	138	53,000	1,380
2004-12-01	138	138	135	136	82,000	1,360
2004-11-30	134	141	133	140	140,000	1,400
2004-11-29	133	137	132	136	98,000	1,360
2004-11-26	128	134	124	133	175,000	1,330
2004-11-25	123	128	123	128	41,000	1,280
2004-11-24	125	126	121	121	5,000	1,210
2004-11-22	124	125	121	121	53,000	1,210
2004-11-19	123	133	123	126	129,000	1,260
2004-11-18	127	127	123	125	29,000	1,250
2004-11-17	122	127	121	127	82,000	1,270
2004-11-16	125	128	121	122	157,000	1,220
2004-11-15	117	149	117	133	772,000	1,330
2004-11-12	114	116	114	115	26,000	1,150
2004-11-11	113	114	113	113	15,000	1,130
2004-11-10	114	114	114	114	3,000	1,140
2004-11-09	115	115	114	114	7,000	1,140
2004-11-08	115	115	115	115	16,000	1,150
2004-11-05	113	115	113	115	39,000	1,150
2004-11-04	113	113	112	113	17,000	1,130
2004-11-02	112	113	112	113	4,000	1,130
2004-11-01	113	113	112	112	4,000	1,120
2004-10-29	113	113	113	113	20,000	1,130
2004-10-28	113	113	112	113	5,000	1,130
2004-10-27	112	113	112	112	17,000	1,120
2004-10-26	112	112	112	112	12,000	1,120
2004-10-25	112	113	112	113	20,000	1,130
2004-10-22	114	114	113	113	14,000	1,130
2004-10-21	112	113	112	112	22,000	1,120
2004-10-20	113	115	112	114	42,000	1,140
2004-10-19	113	114	112	113	30,000	1,130
2004-10-18	115	115	113	113	8,000	1,130
2004-10-15	114	115	114	115	8,000	1,150
2004-10-14	116	116	113	113	20,000	1,130
2004-10-13	116	116	116	116	46,000	1,160
2004-10-12	119	121	116	116	24,000	1,160
2004-10-08	121	125	118	118	22,000	1,180
2004-10-07	116	122	116	122	112,000	1,220
2004-10-06	115	116	114	116	5,000	1,160
2004-10-05	114	116	113	115	8,000	1,150
2004-10-04	112	112	112	112	3,000	1,120
2004-10-01	110	111	110	111	9,000	1,110
2004-09-30	109	110	109	110	46,000	1,100
2004-09-29	110	112	110	112	6,000	1,120
2004-09-27	112	112	110	110	4,000	1,100
2004-09-24	112	112	111	112	10,000	1,120
2004-09-22	112	112	112	112	13,000	1,120
2004-09-21	113	113	112	112	8,000	1,120
2004-09-17	114	114	113	113	7,000	1,130
2004-09-16	115	115	114	115	15,000	1,150
2004-09-15	116	116	116	116	8,000	1,160
2004-09-14	115	115	114	114	10,000	1,140
2004-09-13	115	115	115	115	5,000	1,150
2004-09-10	117	117	117	117	17,000	1,170
2004-09-09	114	116	114	114	8,000	1,140
2004-09-08	114	117	114	117	4,000	1,170
2004-09-07	115	118	115	118	13,000	1,180
2004-09-06	111	114	111	114	34,000	1,140
2004-09-03	117	117	115	117	6,000	1,170
2004-09-02	117	117	116	116	3,000	1,160
2004-09-01	115	115	115	115	1,000	1,150
2004-08-31	116	116	116	116	8,000	1,160
2004-08-30	117	117	117	117	1,000	1,170
2004-08-27	116	116	115	115	5,000	1,150
2004-08-26	114	115	114	115	8,000	1,150
2004-08-25	114	115	114	115	10,000	1,150
2004-08-24	112	114	112	113	8,000	1,130
2004-08-23	110	113	110	112	17,000	1,120
2004-08-20	112	112	110	110	2,000	1,100
2004-08-19	112	115	109	109	30,000	1,090
2004-08-13	112	112	112	112	2,000	1,120
2004-08-12	112	113	112	112	8,000	1,120
2004-08-11	113	113	113	113	2,000	1,130
2004-08-09	112	112	112	112	3,000	1,120
2004-08-06	113	113	112	113	7,000	1,130
2004-08-05	113	113	112	113	4,000	1,130
2004-08-04	114	115	113	113	4,000	1,130
2004-08-03	117	117	115	115	4,000	1,150
2004-08-02	115	117	115	117	8,000	1,170
2004-07-30	115	115	115	115	3,000	1,150
2004-07-29	115	115	115	115	3,000	1,150
2004-07-28	114	116	114	116	2,000	1,160
2004-07-27	116	116	114	114	19,000	1,140
2004-07-26	117	117	117	117	1,000	1,170
2004-07-23	116	118	116	116	5,000	1,160
2004-07-22	116	116	115	115	3,000	1,150
2004-07-21	116	117	115	115	6,000	1,150
2004-07-20	119	119	119	119	2,000	1,190
2004-07-16	115	116	115	116	7,000	1,160
2004-07-15	120	120	116	116	23,000	1,160
2004-07-14	121	121	120	120	18,000	1,200
2004-07-13	123	123	119	119	14,000	1,190
2004-07-12	120	123	120	123	5,000	1,230
2004-07-09	114	117	114	117	24,000	1,170
2004-07-08	115	115	114	114	10,000	1,140
2004-07-07	117	117	114	116	37,000	1,160
2004-07-06	118	118	118	118	7,000	1,180
2004-07-05	119	119	118	119	6,000	1,190
2004-07-02	122	122	119	119	12,000	1,190
2004-07-01	120	121	119	121	14,000	1,210
2004-06-30	120	120	119	120	13,000	1,200
2004-06-29	120	123	120	123	12,000	1,230
2004-06-25	119	119	118	118	14,000	1,180
2004-06-24	119	120	119	119	6,000	1,190
2004-06-23	119	119	118	118	10,000	1,180
2004-06-22	118	122	118	118	13,000	1,180
2004-06-21	119	119	118	118	9,000	1,180
2004-06-18	120	120	119	119	12,000	1,190
2004-06-17	120	120	119	119	11,000	1,190
2004-06-16	117	120	117	118	15,000	1,180
2004-06-15	119	119	113	117	17,000	1,170
2004-06-14	118	119	117	118	20,000	1,180
2004-06-11	116	117	116	116	9,000	1,160
2004-06-10	120	120	115	116	9,000	1,160
2004-06-09	113	119	113	119	24,000	1,190
2004-06-08	114	114	112	112	17,000	1,120
2004-06-07	112	113	112	113	6,000	1,130
2004-06-04	110	111	110	111	9,000	1,110
2004-06-03	113	113	110	110	5,000	1,100
2004-06-02	111	111	111	111	5,000	1,110
2004-06-01	113	113	111	111	10,000	1,110
2004-05-31	110	113	110	113	10,000	1,130
2004-05-28	111	114	110	114	11,000	1,140
2004-05-27	114	114	114	114	2,000	1,140
2004-05-26	114	114	114	114	6,000	1,140
2004-05-25	111	113	104	113	19,000	1,130
2004-05-24	111	114	111	114	2,000	1,140
2004-05-20	114	114	113	113	6,000	1,130
2004-05-19	113	113	110	113	11,000	1,130
2004-05-18	105	114	104	114	14,000	1,140
2004-05-17	111	111	105	105	14,000	1,050
2004-05-14	111	115	111	115	4,000	1,150
2004-05-13	114	115	113	115	13,000	1,150
2004-05-12	118	119	118	119	6,000	1,190
2004-05-11	115	115	110	115	33,000	1,150
2004-05-10	121	121	112	116	68,000	1,160
2004-05-07	124	124	118	124	18,000	1,240
2004-05-06	128	128	125	125	14,000	1,250
2004-04-30	127	127	126	127	11,000	1,270
2004-04-28	126	130	126	130	12,000	1,300
2004-04-27	128	128	118	124	37,000	1,240
2004-04-26	135	135	130	130	34,000	1,300
2004-04-23	136	137	134	135	39,000	1,350
2004-04-22	136	139	136	137	20,000	1,370
2004-04-21	138	138	136	136	16,000	1,360
2004-04-20	136	136	134	136	48,000	1,360
2004-04-19	142	142	133	135	92,000	1,350
2004-04-16	134	137	130	136	59,000	1,360
2004-04-15	147	147	128	130	139,000	1,300
2004-04-14	138	147	137	142	223,000	1,420
2004-04-13	129	137	129	135	111,000	1,350
2004-04-12	125	128	125	128	40,000	1,280
2004-04-09	127	127	124	125	25,000	1,250
2004-04-08	125	129	125	129	67,000	1,290
2004-04-07	125	127	124	126	56,000	1,260
2004-04-06	123	123	120	123	37,000	1,230
2004-04-05	120	122	119	120	79,000	1,200
2004-04-02	120	120	119	119	26,000	1,190
2004-04-01	120	120	119	119	27,000	1,190
2004-03-31	120	120	117	119	35,000	1,190
2004-03-30	120	120	116	117	47,000	1,170
2004-03-29	120	122	118	122	50,000	1,220
2004-03-26	123	123	115	115	52,000	1,150
2004-03-25	114	125	114	119	172,000	1,190
2004-03-24	110	112	110	112	14,000	1,120
2004-03-23	113	113	111	112	23,000	1,120
2004-03-22	113	115	111	111	39,000	1,110
2004-03-19	112	112	110	112	9,000	1,120
2004-03-18	112	115	111	111	47,000	1,110
2004-03-17	110	112	108	112	12,000	1,120
2004-03-16	112	112	110	110	6,000	1,100
2004-03-15	114	114	110	112	15,000	1,120
2004-03-12	110	115	106	115	38,000	1,150
2004-03-11	105	119	105	115	165,000	1,150
2004-03-10	103	109	103	105	54,000	1,050
2004-03-09	103	103	103	103	8,000	1,030
2004-03-08	101	104	101	103	11,000	1,030
2004-03-05	102	104	100	104	27,000	1,040
2004-03-04	103	104	103	104	7,000	1,040
2004-03-03	103	106	101	103	17,000	1,030
2004-03-02	102	106	101	102	66,000	1,020
2004-03-01	95	101	95	101	89,000	1,010
2004-02-27	94	96	94	96	17,000	960
2004-02-26	94	94	93	93	23,000	930
2004-02-25	94	94	94	94	2,000	940
2004-02-24	96	96	96	96	5,000	960
2004-02-20	95	95	92	94	13,000	940
2004-02-19	97	97	95	95	6,000	950
2004-02-18	95	97	95	97	6,000	970
2004-02-17	94	94	93	94	15,000	940
2004-02-16	94	94	94	94	1,000	940
2004-02-13	94	94	92	93	24,000	930
2004-02-12	94	94	93	94	23,000	940
2004-02-10	94	94	94	94	1,000	940
2004-02-09	96	96	93	93	5,000	930
2004-02-06	97	98	97	98	4,000	980
2004-02-05	93	94	93	94	12,000	940
2004-02-03	95	95	95	95	11,000	950
2004-02-02	98	98	95	95	10,000	950
2004-01-30	96	96	96	96	7,000	960
2004-01-29	96	97	96	96	7,000	960
2004-01-28	98	98	97	97	21,000	970
2004-01-27	98	98	98	98	7,000	980
2004-01-26	98	98	97	97	10,000	970
2004-01-23	99	99	98	98	7,000	980
2004-01-22	99	99	99	99	1,000	990
2004-01-21	98	98	97	98	9,000	980
2004-01-20	98	100	97	99	7,000	990
2004-01-19	98	100	98	100	9,000	1,000
2004-01-16	96	98	96	98	10,000	980
2004-01-15	96	96	96	96	25,000	960
2004-01-14	95	96	95	96	6,000	960
2004-01-13	97	97	95	95	33,000	950
2004-01-09	94	95	93	95	20,000	950
2004-01-08	95	95	94	95	5,000	950
2004-01-07	95	95	94	95	5,000	950
2004-01-06	95	95	95	95	4,000	950

分割・併合履歴： [2018-06-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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