7986 日本アイ・エス・ケイ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 88 | 88 | 87 | 88 | 78,000 | 880 |
| 2012-12-27 | 89 | 89 | 87 | 88 | 143,000 | 880 |
| 2012-12-26 | 87 | 88 | 86 | 88 | 166,000 | 880 |
| 2012-12-25 | 86 | 87 | 85 | 87 | 33,000 | 870 |
| 2012-12-21 | 88 | 88 | 85 | 86 | 174,000 | 860 |
| 2012-12-20 | 91 | 91 | 88 | 88 | 149,000 | 880 |
| 2012-12-19 | 86 | 92 | 85 | 92 | 220,000 | 920 |
| 2012-12-18 | 85 | 86 | 85 | 86 | 61,000 | 860 |
| 2012-12-17 | 86 | 86 | 85 | 85 | 39,000 | 850 |
| 2012-12-14 | 85 | 87 | 85 | 86 | 75,000 | 860 |
| 2012-12-13 | 86 | 87 | 85 | 85 | 111,000 | 850 |
| 2012-12-12 | 83 | 86 | 83 | 86 | 138,000 | 860 |
| 2012-12-11 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2012-12-10 | 84 | 84 | 83 | 84 | 26,000 | 840 |
| 2012-12-07 | 84 | 84 | 83 | 84 | 31,000 | 840 |
| 2012-12-06 | 83 | 84 | 83 | 84 | 46,000 | 840 |
| 2012-12-05 | 83 | 83 | 82 | 83 | 63,000 | 830 |
| 2012-12-04 | 84 | 84 | 83 | 83 | 4,000 | 830 |
| 2012-11-30 | 85 | 85 | 83 | 84 | 86,000 | 840 |
| 2012-11-29 | 84 | 86 | 84 | 85 | 105,000 | 850 |
| 2012-11-28 | 84 | 84 | 83 | 84 | 44,000 | 840 |
| 2012-11-27 | 82 | 83 | 82 | 83 | 73,000 | 830 |
| 2012-11-26 | 83 | 84 | 83 | 83 | 33,000 | 830 |
| 2012-11-22 | 82 | 84 | 82 | 83 | 113,000 | 830 |
| 2012-11-21 | 82 | 83 | 82 | 83 | 107,000 | 830 |
| 2012-11-20 | 83 | 84 | 82 | 82 | 34,000 | 820 |
| 2012-11-19 | 82 | 83 | 82 | 82 | 30,000 | 820 |
| 2012-11-16 | 82 | 82 | 81 | 82 | 16,000 | 820 |
| 2012-11-15 | 82 | 82 | 82 | 82 | 23,000 | 820 |
| 2012-11-14 | 83 | 83 | 82 | 82 | 86,000 | 820 |
| 2012-11-13 | 85 | 85 | 82 | 83 | 57,000 | 830 |
| 2012-11-12 | 86 | 88 | 85 | 86 | 168,000 | 860 |
| 2012-11-09 | 83 | 84 | 83 | 83 | 40,000 | 830 |
| 2012-11-08 | 83 | 83 | 82 | 82 | 25,000 | 820 |
| 2012-11-07 | 84 | 84 | 84 | 84 | 13,000 | 840 |
| 2012-11-06 | 84 | 85 | 84 | 84 | 14,000 | 840 |
| 2012-11-05 | 85 | 85 | 84 | 84 | 27,000 | 840 |
| 2012-11-02 | 84 | 85 | 84 | 85 | 25,000 | 850 |
| 2012-11-01 | 83 | 85 | 83 | 84 | 73,000 | 840 |
| 2012-10-31 | 83 | 83 | 82 | 82 | 5,000 | 820 |
| 2012-10-30 | 82 | 83 | 82 | 83 | 8,000 | 830 |
| 2012-10-29 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-10-26 | 82 | 82 | 82 | 82 | 9,000 | 820 |
| 2012-10-25 | 83 | 83 | 82 | 82 | 12,000 | 820 |
| 2012-10-24 | 81 | 82 | 81 | 82 | 37,000 | 820 |
| 2012-10-22 | 83 | 83 | 81 | 82 | 31,000 | 820 |
| 2012-10-19 | 81 | 83 | 81 | 83 | 26,000 | 830 |
| 2012-10-18 | 81 | 81 | 81 | 81 | 24,000 | 810 |
| 2012-10-17 | 81 | 81 | 80 | 81 | 28,000 | 810 |
| 2012-10-16 | 80 | 80 | 79 | 80 | 12,000 | 800 |
| 2012-10-15 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 2012-10-12 | 81 | 81 | 80 | 80 | 61,000 | 800 |
| 2012-10-11 | 83 | 83 | 82 | 82 | 192,000 | 820 |
| 2012-10-10 | 81 | 85 | 80 | 84 | 410,000 | 840 |
| 2012-10-09 | 80 | 80 | 80 | 80 | 30,000 | 800 |
| 2012-10-05 | 81 | 81 | 80 | 80 | 24,000 | 800 |
| 2012-10-04 | 79 | 81 | 79 | 81 | 69,000 | 810 |
| 2012-10-03 | 79 | 81 | 79 | 80 | 45,000 | 800 |
| 2012-10-02 | 79 | 81 | 79 | 80 | 50,000 | 800 |
| 2012-10-01 | 78 | 78 | 78 | 78 | 7,000 | 780 |
| 2012-09-28 | 78 | 78 | 78 | 78 | 18,000 | 780 |
| 2012-09-27 | 78 | 78 | 78 | 78 | 37,000 | 780 |
| 2012-09-26 | 79 | 79 | 78 | 79 | 57,000 | 790 |
| 2012-09-25 | 79 | 80 | 79 | 79 | 3,000 | 790 |
| 2012-09-24 | 79 | 81 | 79 | 79 | 26,000 | 790 |
| 2012-09-21 | 79 | 80 | 79 | 80 | 9,000 | 800 |
| 2012-09-20 | 80 | 81 | 80 | 80 | 34,000 | 800 |
| 2012-09-19 | 79 | 80 | 79 | 80 | 49,000 | 800 |
| 2012-09-18 | 79 | 79 | 78 | 78 | 8,000 | 780 |
| 2012-09-14 | 78 | 80 | 78 | 79 | 43,000 | 790 |
| 2012-09-13 | 77 | 79 | 76 | 77 | 43,000 | 770 |
| 2012-09-12 | 77 | 78 | 77 | 78 | 8,000 | 780 |
| 2012-09-11 | 78 | 78 | 77 | 77 | 7,000 | 770 |
| 2012-09-10 | 77 | 78 | 77 | 78 | 19,000 | 780 |
| 2012-09-07 | 76 | 78 | 76 | 77 | 40,000 | 770 |
| 2012-09-06 | 78 | 78 | 76 | 76 | 130,000 | 760 |
| 2012-09-05 | 79 | 79 | 78 | 78 | 33,000 | 780 |
| 2012-09-04 | 79 | 80 | 78 | 79 | 69,000 | 790 |
| 2012-09-03 | 79 | 80 | 78 | 80 | 71,000 | 800 |
| 2012-08-31 | 82 | 95 | 78 | 78 | 1,319,000 | 780 |
| 2012-08-30 | 78 | 78 | 75 | 78 | 194,000 | 780 |
| 2012-08-29 | 78 | 78 | 78 | 78 | 20,000 | 780 |
| 2012-08-28 | 79 | 79 | 78 | 78 | 11,000 | 780 |
| 2012-08-27 | 79 | 79 | 79 | 79 | 14,000 | 790 |
| 2012-08-24 | 79 | 79 | 79 | 79 | 21,000 | 790 |
| 2012-08-23 | 80 | 80 | 79 | 80 | 25,000 | 800 |
| 2012-08-22 | 80 | 80 | 79 | 80 | 18,000 | 800 |
| 2012-08-21 | 80 | 80 | 80 | 80 | 25,000 | 800 |
| 2012-08-20 | 80 | 81 | 79 | 80 | 20,000 | 800 |
| 2012-08-17 | 81 | 81 | 80 | 80 | 81,000 | 800 |
| 2012-08-16 | 79 | 82 | 78 | 81 | 115,000 | 810 |
| 2012-08-15 | 80 | 80 | 78 | 78 | 60,000 | 780 |
| 2012-08-14 | 82 | 82 | 79 | 79 | 54,000 | 790 |
| 2012-08-13 | 81 | 82 | 79 | 81 | 230,000 | 810 |
| 2012-08-10 | 79 | 82 | 76 | 78 | 1,424,000 | 780 |
| 2012-08-09 | 93 | 95 | 93 | 94 | 160,000 | 940 |
| 2012-08-08 | 93 | 93 | 92 | 93 | 51,000 | 930 |
| 2012-08-07 | 91 | 93 | 91 | 93 | 137,000 | 930 |
| 2012-08-06 | 90 | 91 | 90 | 91 | 29,000 | 910 |
| 2012-08-03 | 91 | 91 | 89 | 90 | 41,000 | 900 |
| 2012-08-02 | 89 | 92 | 89 | 91 | 56,000 | 910 |
| 2012-08-01 | 90 | 91 | 90 | 91 | 23,000 | 910 |
| 2012-07-31 | 89 | 90 | 88 | 90 | 45,000 | 900 |
| 2012-07-30 | 87 | 88 | 87 | 88 | 23,000 | 880 |
| 2012-07-27 | 84 | 87 | 84 | 87 | 51,000 | 870 |
| 2012-07-26 | 81 | 85 | 81 | 85 | 30,000 | 850 |
| 2012-07-25 | 84 | 84 | 81 | 81 | 51,000 | 810 |
| 2012-07-24 | 79 | 83 | 78 | 81 | 38,000 | 810 |
| 2012-07-23 | 86 | 87 | 80 | 80 | 135,000 | 800 |
| 2012-07-20 | 86 | 87 | 86 | 86 | 23,000 | 860 |
| 2012-07-19 | 87 | 88 | 85 | 87 | 50,000 | 870 |
| 2012-07-18 | 87 | 88 | 87 | 87 | 48,000 | 870 |
| 2012-07-17 | 89 | 89 | 87 | 89 | 29,000 | 890 |
| 2012-07-13 | 86 | 89 | 85 | 88 | 68,000 | 880 |
| 2012-07-12 | 88 | 90 | 85 | 86 | 116,000 | 860 |
| 2012-07-11 | 89 | 89 | 86 | 89 | 82,000 | 890 |
| 2012-07-10 | 86 | 89 | 86 | 88 | 131,000 | 880 |
| 2012-07-09 | 85 | 85 | 83 | 85 | 56,000 | 850 |
| 2012-07-06 | 84 | 84 | 83 | 83 | 6,000 | 830 |
| 2012-07-05 | 81 | 84 | 81 | 84 | 30,000 | 840 |
| 2012-07-04 | 82 | 82 | 81 | 81 | 12,000 | 810 |
| 2012-07-03 | 83 | 84 | 82 | 82 | 34,000 | 820 |
| 2012-07-02 | 84 | 84 | 83 | 83 | 9,000 | 830 |
| 2012-06-29 | 82 | 84 | 82 | 82 | 35,000 | 820 |
| 2012-06-28 | 80 | 82 | 80 | 81 | 7,000 | 810 |
| 2012-06-27 | 80 | 81 | 79 | 79 | 13,000 | 790 |
| 2012-06-26 | 81 | 81 | 80 | 80 | 29,000 | 800 |
| 2012-06-25 | 81 | 83 | 81 | 82 | 47,000 | 820 |
| 2012-06-22 | 79 | 80 | 78 | 80 | 33,000 | 800 |
| 2012-06-21 | 78 | 81 | 78 | 80 | 42,000 | 800 |
| 2012-06-20 | 77 | 78 | 76 | 78 | 25,000 | 780 |
| 2012-06-19 | 76 | 78 | 76 | 77 | 55,000 | 770 |
| 2012-06-18 | 75 | 76 | 75 | 76 | 58,000 | 760 |
| 2012-06-15 | 74 | 74 | 73 | 74 | 13,000 | 740 |
| 2012-06-14 | 72 | 73 | 72 | 73 | 8,000 | 730 |
| 2012-06-13 | 74 | 74 | 72 | 73 | 26,000 | 730 |
| 2012-06-12 | 71 | 73 | 71 | 73 | 6,000 | 730 |
| 2012-06-11 | 73 | 73 | 71 | 72 | 25,000 | 720 |
| 2012-06-08 | 73 | 74 | 72 | 72 | 34,000 | 720 |
| 2012-06-07 | 74 | 74 | 72 | 72 | 40,000 | 720 |
| 2012-06-06 | 71 | 73 | 71 | 72 | 21,000 | 720 |
| 2012-06-05 | 71 | 73 | 70 | 73 | 43,000 | 730 |
| 2012-06-04 | 70 | 71 | 69 | 71 | 26,000 | 710 |
| 2012-06-01 | 71 | 77 | 71 | 74 | 180,000 | 740 |
| 2012-05-31 | 70 | 74 | 70 | 71 | 101,000 | 710 |
| 2012-05-30 | 73 | 73 | 70 | 70 | 55,000 | 700 |
| 2012-05-29 | 71 | 73 | 70 | 73 | 30,000 | 730 |
| 2012-05-28 | 75 | 75 | 72 | 74 | 16,000 | 740 |
| 2012-05-25 | 77 | 78 | 76 | 76 | 4,000 | 760 |
| 2012-05-24 | 73 | 79 | 73 | 75 | 47,000 | 750 |
| 2012-05-23 | 75 | 77 | 72 | 74 | 27,000 | 740 |
| 2012-05-22 | 74 | 76 | 74 | 76 | 4,000 | 760 |
| 2012-05-21 | 74 | 75 | 72 | 74 | 22,000 | 740 |
| 2012-05-18 | 72 | 73 | 72 | 72 | 11,000 | 720 |
| 2012-05-17 | 71 | 76 | 71 | 75 | 44,000 | 750 |
| 2012-05-16 | 70 | 73 | 70 | 71 | 31,000 | 710 |
| 2012-05-15 | 75 | 75 | 67 | 70 | 148,000 | 700 |
| 2012-05-14 | 81 | 82 | 76 | 76 | 70,000 | 760 |
| 2012-05-11 | 80 | 84 | 80 | 80 | 78,000 | 800 |
| 2012-05-10 | 80 | 82 | 80 | 82 | 18,000 | 820 |
| 2012-05-09 | 81 | 81 | 79 | 80 | 82,000 | 800 |
| 2012-05-08 | 80 | 86 | 80 | 83 | 73,000 | 830 |
| 2012-05-07 | 83 | 84 | 80 | 81 | 40,000 | 810 |
| 2012-05-02 | 85 | 85 | 83 | 84 | 37,000 | 840 |
| 2012-05-01 | 85 | 85 | 85 | 85 | 13,000 | 850 |
| 2012-04-27 | 87 | 88 | 87 | 88 | 37,000 | 880 |
| 2012-04-26 | 85 | 86 | 85 | 86 | 14,000 | 860 |
| 2012-04-25 | 85 | 86 | 83 | 85 | 44,000 | 850 |
| 2012-04-24 | 84 | 88 | 84 | 86 | 69,000 | 860 |
| 2012-04-23 | 85 | 86 | 84 | 84 | 60,000 | 840 |
| 2012-04-20 | 87 | 87 | 86 | 86 | 15,000 | 860 |
| 2012-04-19 | 87 | 89 | 86 | 88 | 41,000 | 880 |
| 2012-04-18 | 88 | 88 | 87 | 88 | 8,000 | 880 |
| 2012-04-17 | 87 | 89 | 87 | 88 | 36,000 | 880 |
| 2012-04-16 | 87 | 90 | 86 | 90 | 106,000 | 900 |
| 2012-04-13 | 87 | 92 | 87 | 89 | 151,000 | 890 |
| 2012-04-12 | 89 | 89 | 85 | 86 | 172,000 | 860 |
| 2012-04-11 | 91 | 91 | 89 | 89 | 67,000 | 890 |
| 2012-04-10 | 90 | 92 | 90 | 91 | 19,000 | 910 |
| 2012-04-09 | 90 | 92 | 89 | 90 | 66,000 | 900 |
| 2012-04-06 | 90 | 92 | 89 | 91 | 163,000 | 910 |
| 2012-04-05 | 92 | 92 | 89 | 90 | 133,000 | 900 |
| 2012-04-04 | 94 | 97 | 89 | 90 | 792,000 | 900 |
| 2012-04-03 | 90 | 95 | 89 | 95 | 478,000 | 950 |
| 2012-04-02 | 89 | 92 | 88 | 89 | 261,000 | 890 |
| 2012-03-30 | 89 | 100 | 88 | 91 | 3,206,000 | 910 |
| 2012-03-29 | 85 | 88 | 85 | 87 | 58,000 | 870 |
| 2012-03-28 | 87 | 88 | 85 | 87 | 39,000 | 870 |
| 2012-03-27 | 85 | 87 | 85 | 87 | 43,000 | 870 |
| 2012-03-26 | 87 | 88 | 85 | 86 | 107,000 | 860 |
| 2012-03-23 | 88 | 93 | 86 | 86 | 575,000 | 860 |
| 2012-03-22 | 86 | 89 | 84 | 89 | 180,000 | 890 |
| 2012-03-21 | 86 | 87 | 85 | 86 | 73,000 | 860 |
| 2012-03-19 | 85 | 86 | 84 | 85 | 69,000 | 850 |
| 2012-03-16 | 88 | 88 | 85 | 85 | 182,000 | 850 |
| 2012-03-15 | 88 | 91 | 85 | 86 | 698,000 | 860 |
| 2012-03-14 | 89 | 89 | 86 | 86 | 158,000 | 860 |
| 2012-03-13 | 89 | 90 | 86 | 88 | 249,000 | 880 |
| 2012-03-12 | 91 | 98 | 89 | 89 | 914,000 | 890 |
| 2012-03-09 | 89 | 111 | 89 | 92 | 8,493,000 | 920 |
| 2012-03-08 | 78 | 90 | 78 | 84 | 1,224,000 | 840 |
| 2012-03-07 | 80 | 80 | 76 | 78 | 363,000 | 780 |
| 2012-03-06 | 78 | 92 | 78 | 80 | 2,845,000 | 800 |
| 2012-03-05 | 77 | 79 | 77 | 78 | 192,000 | 780 |
| 2012-03-02 | 74 | 76 | 74 | 76 | 47,000 | 760 |
| 2012-03-01 | 79 | 79 | 75 | 75 | 99,000 | 750 |
| 2012-02-29 | 76 | 79 | 76 | 78 | 176,000 | 780 |
| 2012-02-28 | 76 | 77 | 74 | 76 | 128,000 | 760 |
| 2012-02-27 | 77 | 78 | 76 | 77 | 76,000 | 770 |
| 2012-02-24 | 77 | 78 | 77 | 77 | 174,000 | 770 |
| 2012-02-23 | 75 | 76 | 75 | 76 | 102,000 | 760 |
| 2012-02-22 | 74 | 75 | 74 | 75 | 16,000 | 750 |
| 2012-02-21 | 75 | 75 | 73 | 74 | 119,000 | 740 |
| 2012-02-20 | 75 | 77 | 73 | 75 | 487,000 | 750 |
| 2012-02-17 | 80 | 84 | 80 | 82 | 354,000 | 820 |
| 2012-02-16 | 80 | 81 | 80 | 80 | 73,000 | 800 |
| 2012-02-15 | 81 | 81 | 80 | 81 | 63,000 | 810 |
| 2012-02-14 | 80 | 81 | 80 | 81 | 77,000 | 810 |
| 2012-02-13 | 80 | 80 | 79 | 80 | 107,000 | 800 |
| 2012-02-10 | 82 | 83 | 81 | 81 | 141,000 | 810 |
| 2012-02-09 | 82 | 83 | 80 | 81 | 167,000 | 810 |
| 2012-02-08 | 78 | 80 | 78 | 79 | 145,000 | 790 |
| 2012-02-07 | 76 | 77 | 76 | 77 | 48,000 | 770 |
| 2012-02-06 | 77 | 77 | 75 | 76 | 68,000 | 760 |
| 2012-02-03 | 76 | 77 | 76 | 77 | 28,000 | 770 |
| 2012-02-02 | 76 | 76 | 75 | 75 | 28,000 | 750 |
| 2012-02-01 | 76 | 76 | 75 | 76 | 24,000 | 760 |
| 2012-01-31 | 77 | 77 | 75 | 76 | 39,000 | 760 |
| 2012-01-30 | 78 | 78 | 75 | 77 | 147,000 | 770 |
| 2012-01-27 | 76 | 79 | 75 | 78 | 185,000 | 780 |
| 2012-01-26 | 74 | 77 | 74 | 75 | 130,000 | 750 |
| 2012-01-25 | 72 | 73 | 72 | 73 | 37,000 | 730 |
| 2012-01-24 | 73 | 73 | 71 | 72 | 45,000 | 720 |
| 2012-01-23 | 72 | 73 | 71 | 73 | 42,000 | 730 |
| 2012-01-20 | 74 | 74 | 73 | 73 | 57,000 | 730 |
| 2012-01-19 | 75 | 75 | 74 | 74 | 62,000 | 740 |
| 2012-01-18 | 73 | 76 | 73 | 75 | 102,000 | 750 |
| 2012-01-17 | 72 | 77 | 72 | 74 | 143,000 | 740 |
| 2012-01-16 | 71 | 72 | 71 | 72 | 23,000 | 720 |
| 2012-01-13 | 71 | 71 | 71 | 71 | 21,000 | 710 |
| 2012-01-12 | 71 | 72 | 71 | 72 | 46,000 | 720 |
| 2012-01-11 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2012-01-10 | 71 | 71 | 69 | 71 | 37,000 | 710 |
| 2012-01-06 | 71 | 72 | 69 | 71 | 29,000 | 710 |
| 2012-01-05 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 2012-01-04 | 69 | 71 | 69 | 70 | 25,000 | 700 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
