7986 日本アイ・エス・ケイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	70	70	68	69	12,000	690
2011-12-29	68	70	68	70	7,000	700
2011-12-28	69	69	68	68	7,000	680
2011-12-27	69	71	69	70	5,000	700
2011-12-26	70	71	70	71	13,000	710
2011-12-22	71	71	71	71	13,000	710
2011-12-21	72	72	72	72	5,000	720
2011-12-20	70	71	70	71	8,000	710
2011-12-19	71	71	70	71	32,000	710
2011-12-16	71	72	71	71	25,000	710
2011-12-15	72	74	71	72	104,000	720
2011-12-14	73	73	72	73	27,000	730
2011-12-13	72	73	71	73	14,000	730
2011-12-12	73	73	72	72	22,000	720
2011-12-09	72	73	72	73	30,000	730
2011-12-08	72	73	72	73	54,000	730
2011-12-07	72	74	71	72	143,000	720
2011-12-06	74	74	72	72	98,000	720
2011-12-05	70	75	69	74	227,000	740
2011-12-02	68	71	68	70	99,000	700
2011-12-01	69	69	68	68	50,000	680
2011-11-30	67	68	66	68	42,000	680
2011-11-29	67	68	67	68	16,000	680
2011-11-28	66	67	66	66	17,000	660
2011-11-25	66	66	65	66	20,000	660
2011-11-24	66	67	65	66	17,000	660
2011-11-22	65	68	64	66	53,000	660
2011-11-21	66	66	65	65	23,000	650
2011-11-18	66	67	66	66	45,000	660
2011-11-17	66	66	64	66	144,000	660
2011-11-16	69	69	67	67	43,000	670
2011-11-15	70	70	68	70	47,000	700
2011-11-14	69	70	68	69	63,000	690
2011-11-11	71	72	69	71	120,000	710
2011-11-10	70	71	69	69	82,000	690
2011-11-09	70	78	70	71	567,000	710
2011-11-08	72	72	68	68	172,000	680
2011-11-07	75	76	73	74	128,000	740
2011-11-04	73	74	71	74	87,000	740
2011-11-02	72	74	70	72	153,000	720
2011-11-01	77	81	71	73	355,000	730
2011-10-31	73	83	70	76	1,588,000	760
2011-10-28	69	72	68	68	125,000	680
2011-10-27	66	68	66	68	27,000	680
2011-10-26	67	67	66	66	10,000	660
2011-10-25	66	67	66	67	20,000	670
2011-10-24	66	66	66	66	6,000	660
2011-10-21	65	66	65	65	34,000	650
2011-10-20	67	70	65	66	75,000	660
2011-10-19	67	67	66	67	14,000	670
2011-10-18	67	68	66	67	9,000	670
2011-10-17	67	68	67	68	18,000	680
2011-10-14	68	68	68	68	3,000	680
2011-10-13	67	69	67	69	51,000	690
2011-10-12	67	68	66	68	41,000	680
2011-10-11	71	71	69	69	113,000	690
2011-10-07	66	69	64	69	72,000	690
2011-10-06	64	66	64	66	16,000	660
2011-10-05	67	67	65	65	17,000	650
2011-10-04	66	66	64	66	9,000	660
2011-10-03	65	66	65	66	10,000	660
2011-09-30	66	67	65	66	42,000	660
2011-09-29	65	66	64	66	25,000	660
2011-09-28	65	68	63	66	78,000	660
2011-09-27	65	65	62	64	101,000	640
2011-09-26	69	69	64	64	137,000	640
2011-09-22	71	71	70	71	37,000	710
2011-09-21	73	73	71	72	45,000	720
2011-09-20	72	73	71	73	65,000	730
2011-09-16	72	74	71	72	72,000	720
2011-09-15	72	78	72	72	424,000	720
2011-09-14	72	72	69	69	49,000	690
2011-09-13	70	73	70	72	56,000	720
2011-09-12	73	73	70	70	154,000	700
2011-09-09	72	76	72	74	201,000	740
2011-09-08	74	74	71	72	78,000	720
2011-09-07	72	74	72	73	81,000	730
2011-09-06	73	74	72	72	112,000	720
2011-09-05	74	75	73	75	79,000	750
2011-09-02	75	75	73	73	114,000	730
2011-09-01	77	77	75	76	168,000	760
2011-08-31	74	80	74	79	546,000	790
2011-08-30	74	76	73	73	117,000	730
2011-08-29	76	76	73	74	125,000	740
2011-08-26	76	77	74	75	89,000	750
2011-08-25	76	78	75	76	142,000	760
2011-08-24	80	81	73	76	374,000	760
2011-08-23	82	82	76	78	445,000	780
2011-08-22	83	88	81	82	328,000	820
2011-08-19	86	88	82	85	394,000	850
2011-08-18	90	91	86	88	796,000	880
2011-08-17	88	101	85	93	4,241,000	930
2011-08-16	90	91	81	83	1,630,000	830
2011-08-15	76	100	76	92	5,099,000	920
2011-08-12	80	94	70	71	3,048,000	710
2011-08-11	67	67	63	65	64,000	650
2011-08-10	69	69	65	68	49,000	680
2011-08-09	68	68	64	68	73,000	680
2011-08-08	70	74	68	72	214,000	720
2011-08-05	66	73	66	70	163,000	700
2011-08-04	68	70	68	70	18,000	700
2011-08-03	66	70	66	67	30,000	670
2011-08-02	68	68	68	68	11,000	680
2011-08-01	68	70	68	70	6,000	700
2011-07-29	69	69	68	68	13,000	680
2011-07-28	70	70	69	69	4,000	690
2011-07-27	70	70	69	70	10,000	700
2011-07-26	70	70	69	70	4,000	700
2011-07-25	71	71	68	70	23,000	700
2011-07-22	69	70	69	70	3,000	700
2011-07-21	69	69	69	69	10,000	690
2011-07-20	71	71	70	70	2,000	700
2011-07-19	70	71	70	70	7,000	700
2011-07-15	70	71	69	69	15,000	690
2011-07-14	71	71	70	70	31,000	700
2011-07-13	69	72	69	70	39,000	700
2011-07-12	69	69	68	69	27,000	690
2011-07-11	70	70	70	70	5,000	700
2011-07-08	69	70	69	70	30,000	700
2011-07-07	70	70	69	69	25,000	690
2011-07-06	71	71	69	71	22,000	710
2011-07-05	69	70	69	70	13,000	700
2011-07-04	70	70	68	68	15,000	680
2011-06-30	69	69	69	69	3,000	690
2011-06-29	68	69	68	69	5,000	690
2011-06-28	69	69	69	69	3,000	690
2011-06-27	69	70	68	68	17,000	680
2011-06-24	68	70	68	70	4,000	700
2011-06-23	69	69	69	69	2,000	690
2011-06-22	70	70	69	69	9,000	690
2011-06-21	70	70	69	69	8,000	690
2011-06-20	70	70	70	70	9,000	700
2011-06-17	70	70	68	69	21,000	690
2011-06-16	68	71	68	71	8,000	710
2011-06-15	68	72	68	72	5,000	720
2011-06-14	68	71	68	70	7,000	700
2011-06-13	69	69	69	69	2,000	690
2011-06-09	68	70	68	70	9,000	700
2011-06-08	71	72	70	71	7,000	710
2011-06-07	69	72	69	72	10,000	720
2011-06-06	69	69	69	69	11,000	690
2011-06-03	70	71	69	69	9,000	690
2011-06-02	69	70	69	70	7,000	700
2011-06-01	71	71	70	70	15,000	700
2011-05-31	70	78	70	70	238,000	700
2011-05-30	67	70	67	68	9,000	680
2011-05-27	68	70	67	70	9,000	700
2011-05-26	67	70	66	67	17,000	670
2011-05-25	69	69	66	66	30,000	660
2011-05-24	69	69	68	69	4,000	690
2011-05-23	69	70	69	70	3,000	700
2011-05-20	70	70	69	70	6,000	700
2011-05-19	69	73	69	70	20,000	700
2011-05-18	71	71	71	71	1,000	710
2011-05-17	72	72	69	72	14,000	720
2011-05-16	72	73	70	73	47,000	730
2011-05-13	74	74	72	73	37,000	730
2011-05-12	73	74	71	72	43,000	720
2011-05-11	74	75	74	75	10,000	750
2011-05-10	74	74	73	74	17,000	740
2011-05-09	72	75	72	74	22,000	740
2011-05-02	72	74	72	74	8,000	740
2011-04-28	73	73	72	72	2,000	720
2011-04-27	74	74	71	72	9,000	720
2011-04-26	74	74	72	72	22,000	720
2011-04-25	73	78	73	73	68,000	730
2011-04-22	73	73	71	72	9,000	720
2011-04-21	74	74	72	72	15,000	720
2011-04-20	73	74	73	73	29,000	730
2011-04-19	74	74	72	72	7,000	720
2011-04-18	73	75	73	74	18,000	740
2011-04-15	71	74	71	74	9,000	740
2011-04-14	70	73	70	73	61,000	730
2011-04-13	68	71	68	71	12,000	710
2011-04-12	72	72	69	69	22,000	690
2011-04-11	71	72	69	72	22,000	720
2011-04-08	73	73	68	71	169,000	710
2011-04-07	65	83	65	73	696,000	730
2011-04-06	65	66	64	64	32,000	640
2011-04-05	66	67	65	65	13,000	650
2011-04-04	70	71	67	67	39,000	670
2011-04-01	72	72	69	70	38,000	700
2011-03-31	73	73	68	70	64,000	700
2011-03-30	66	74	64	73	210,000	730
2011-03-29	61	66	61	66	51,000	660
2011-03-28	64	64	61	61	33,000	610
2011-03-25	66	66	64	64	46,000	640
2011-03-24	65	66	64	66	28,000	660
2011-03-23	66	66	63	65	52,000	650
2011-03-22	62	65	62	64	146,000	640
2011-03-18	55	59	55	57	129,000	570
2011-03-17	51	54	50	54	80,000	540
2011-03-16	50	58	49	53	64,000	530
2011-03-15	59	59	46	50	266,000	500
2011-03-14	65	65	51	59	287,000	590
2011-03-11	83	83	78	80	85,000	800
2011-03-10	85	85	82	82	72,000	820
2011-03-09	85	87	84	85	26,000	850
2011-03-08	85	85	85	85	8,000	850
2011-03-07	86	87	85	87	48,000	870
2011-03-04	88	88	86	87	70,000	870
2011-03-03	88	88	86	87	34,000	870
2011-03-02	88	88	86	87	35,000	870
2011-03-01	88	88	86	88	51,000	880
2011-02-28	89	90	86	87	190,000	870
2011-02-25	95	104	86	87	1,731,000	870
2011-02-24	86	87	83	85	144,000	850
2011-02-23	89	89	85	87	247,000	870
2011-02-22	94	95	88	89	285,000	890
2011-02-21	102	116	93	94	2,487,000	940
2011-02-18	106	106	104	106	587,000	1,060
2011-02-17	76	76	75	76	29,000	760
2011-02-16	74	76	74	75	67,000	750
2011-02-15	73	74	72	73	18,000	730
2011-02-14	74	74	73	74	13,000	740
2011-02-10	73	74	72	74	13,000	740
2011-02-09	73	74	72	74	16,000	740
2011-02-08	71	73	71	73	47,000	730
2011-02-07	71	71	70	71	23,000	710
2011-02-04	71	72	70	70	75,000	700
2011-02-03	68	81	68	69	630,000	690
2011-02-02	65	67	65	67	36,000	670
2011-02-01	64	65	64	65	5,000	650
2011-01-31	64	64	64	64	15,000	640
2011-01-28	65	66	65	65	10,000	650
2011-01-26	65	65	65	65	3,000	650
2011-01-25	64	66	64	65	10,000	650
2011-01-24	65	65	64	64	19,000	640
2011-01-21	67	67	65	65	16,000	650
2011-01-20	66	66	66	66	13,000	660
2011-01-19	66	66	65	66	22,000	660
2011-01-18	63	65	63	65	36,000	650
2011-01-17	63	64	63	63	22,000	630
2011-01-14	62	62	62	62	4,000	620
2011-01-13	62	63	62	63	26,000	630
2011-01-12	64	64	62	63	27,000	630
2011-01-11	63	63	63	63	12,000	630
2011-01-07	63	63	63	63	1,000	630
2011-01-06	63	63	63	63	3,000	630
2011-01-05	64	64	63	63	7,000	630
2011-01-04	64	64	63	64	8,000	640

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