7986 日本アイ・エス・ケイ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 111 | 112 | 110 | 110 | 77,000 | 1,100 |
| 2013-12-27 | 112 | 112 | 110 | 111 | 63,000 | 1,110 |
| 2013-12-26 | 111 | 112 | 109 | 112 | 86,000 | 1,120 |
| 2013-12-25 | 111 | 113 | 109 | 111 | 181,000 | 1,110 |
| 2013-12-24 | 116 | 116 | 111 | 111 | 137,000 | 1,110 |
| 2013-12-20 | 113 | 117 | 112 | 116 | 246,000 | 1,160 |
| 2013-12-19 | 113 | 114 | 110 | 112 | 131,000 | 1,120 |
| 2013-12-18 | 112 | 113 | 109 | 112 | 152,000 | 1,120 |
| 2013-12-17 | 115 | 120 | 111 | 111 | 355,000 | 1,110 |
| 2013-12-16 | 119 | 119 | 109 | 110 | 651,000 | 1,100 |
| 2013-12-13 | 124 | 135 | 115 | 119 | 2,545,000 | 1,190 |
| 2013-12-12 | 124 | 131 | 117 | 119 | 1,274,000 | 1,190 |
| 2013-12-11 | 121 | 147 | 120 | 128 | 8,788,000 | 1,280 |
| 2013-12-10 | 125 | 150 | 115 | 116 | 7,079,000 | 1,160 |
| 2013-12-09 | 102 | 145 | 102 | 130 | 11,292,000 | 1,300 |
| 2013-12-06 | 102 | 103 | 100 | 100 | 33,000 | 1,000 |
| 2013-12-05 | 102 | 102 | 101 | 101 | 48,000 | 1,010 |
| 2013-12-04 | 104 | 105 | 102 | 102 | 147,000 | 1,020 |
| 2013-12-03 | 102 | 104 | 101 | 103 | 108,000 | 1,030 |
| 2013-12-02 | 102 | 102 | 101 | 101 | 15,000 | 1,010 |
| 2013-11-29 | 100 | 101 | 100 | 101 | 36,000 | 1,010 |
| 2013-11-28 | 100 | 103 | 99 | 101 | 113,000 | 1,010 |
| 2013-11-27 | 99 | 99 | 98 | 99 | 36,000 | 990 |
| 2013-11-26 | 100 | 100 | 99 | 99 | 57,000 | 990 |
| 2013-11-25 | 100 | 101 | 100 | 100 | 13,000 | 1,000 |
| 2013-11-22 | 101 | 102 | 100 | 100 | 59,000 | 1,000 |
| 2013-11-21 | 101 | 102 | 99 | 102 | 39,000 | 1,020 |
| 2013-11-20 | 99 | 101 | 99 | 100 | 32,000 | 1,000 |
| 2013-11-19 | 99 | 101 | 99 | 99 | 80,000 | 990 |
| 2013-11-18 | 98 | 99 | 98 | 99 | 14,000 | 990 |
| 2013-11-15 | 98 | 100 | 97 | 97 | 54,000 | 970 |
| 2013-11-14 | 95 | 100 | 95 | 97 | 121,000 | 970 |
| 2013-11-13 | 97 | 97 | 96 | 97 | 20,000 | 970 |
| 2013-11-12 | 96 | 97 | 95 | 97 | 57,000 | 970 |
| 2013-11-11 | 97 | 97 | 96 | 97 | 46,000 | 970 |
| 2013-11-08 | 97 | 98 | 96 | 96 | 103,000 | 960 |
| 2013-11-07 | 98 | 106 | 98 | 99 | 427,000 | 990 |
| 2013-11-06 | 98 | 99 | 97 | 97 | 33,000 | 970 |
| 2013-11-05 | 97 | 98 | 96 | 97 | 18,000 | 970 |
| 2013-11-01 | 99 | 99 | 95 | 95 | 106,000 | 950 |
| 2013-10-31 | 96 | 100 | 95 | 98 | 192,000 | 980 |
| 2013-10-30 | 95 | 101 | 94 | 96 | 286,000 | 960 |
| 2013-10-29 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2013-10-28 | 96 | 96 | 91 | 94 | 121,000 | 940 |
| 2013-10-25 | 100 | 106 | 95 | 96 | 394,000 | 960 |
| 2013-10-24 | 92 | 100 | 92 | 96 | 250,000 | 960 |
| 2013-10-23 | 93 | 94 | 93 | 93 | 28,000 | 930 |
| 2013-10-22 | 93 | 94 | 93 | 94 | 11,000 | 940 |
| 2013-10-21 | 93 | 94 | 93 | 94 | 22,000 | 940 |
| 2013-10-18 | 92 | 94 | 92 | 94 | 10,000 | 940 |
| 2013-10-17 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2013-10-16 | 90 | 97 | 89 | 91 | 83,000 | 910 |
| 2013-10-15 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2013-10-11 | 90 | 92 | 90 | 91 | 7,000 | 910 |
| 2013-10-10 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2013-10-09 | 87 | 89 | 87 | 89 | 11,000 | 890 |
| 2013-10-08 | 88 | 88 | 88 | 88 | 24,000 | 880 |
| 2013-10-07 | 90 | 93 | 89 | 89 | 13,000 | 890 |
| 2013-10-04 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2013-10-03 | 91 | 91 | 90 | 91 | 33,000 | 910 |
| 2013-10-02 | 92 | 94 | 92 | 92 | 48,000 | 920 |
| 2013-10-01 | 93 | 93 | 91 | 93 | 13,000 | 930 |
| 2013-09-30 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2013-09-27 | 94 | 94 | 92 | 94 | 9,000 | 940 |
| 2013-09-26 | 92 | 94 | 92 | 94 | 9,000 | 940 |
| 2013-09-25 | 90 | 92 | 90 | 92 | 12,000 | 920 |
| 2013-09-24 | 93 | 93 | 90 | 91 | 18,000 | 910 |
| 2013-09-20 | 90 | 93 | 89 | 93 | 25,000 | 930 |
| 2013-09-19 | 91 | 91 | 91 | 91 | 7,000 | 910 |
| 2013-09-18 | 92 | 93 | 91 | 92 | 11,000 | 920 |
| 2013-09-17 | 91 | 92 | 90 | 92 | 15,000 | 920 |
| 2013-09-13 | 90 | 91 | 90 | 90 | 18,000 | 900 |
| 2013-09-12 | 92 | 92 | 89 | 91 | 27,000 | 910 |
| 2013-09-11 | 94 | 96 | 92 | 92 | 52,000 | 920 |
| 2013-09-10 | 88 | 96 | 88 | 96 | 57,000 | 960 |
| 2013-09-09 | 86 | 88 | 86 | 88 | 20,000 | 880 |
| 2013-09-06 | 87 | 87 | 86 | 86 | 23,000 | 860 |
| 2013-09-05 | 87 | 87 | 87 | 87 | 12,000 | 870 |
| 2013-09-04 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2013-09-03 | 86 | 87 | 86 | 87 | 4,000 | 870 |
| 2013-09-02 | 85 | 86 | 85 | 86 | 12,000 | 860 |
| 2013-08-30 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2013-08-29 | 87 | 87 | 86 | 87 | 10,000 | 870 |
| 2013-08-28 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2013-08-27 | 87 | 87 | 87 | 87 | 15,000 | 870 |
| 2013-08-26 | 87 | 88 | 87 | 88 | 5,000 | 880 |
| 2013-08-23 | 87 | 88 | 87 | 88 | 15,000 | 880 |
| 2013-08-22 | 87 | 87 | 86 | 87 | 6,000 | 870 |
| 2013-08-21 | 88 | 88 | 86 | 87 | 39,000 | 870 |
| 2013-08-20 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2013-08-19 | 92 | 92 | 90 | 90 | 20,000 | 900 |
| 2013-08-16 | 94 | 95 | 90 | 93 | 135,000 | 930 |
| 2013-08-15 | 82 | 97 | 82 | 95 | 294,000 | 950 |
| 2013-08-13 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2013-08-12 | 82 | 83 | 82 | 82 | 45,000 | 820 |
| 2013-08-09 | 85 | 85 | 84 | 84 | 6,000 | 840 |
| 2013-08-08 | 84 | 85 | 84 | 84 | 4,000 | 840 |
| 2013-08-07 | 86 | 86 | 86 | 86 | 6,000 | 860 |
| 2013-08-06 | 85 | 85 | 84 | 84 | 9,000 | 840 |
| 2013-08-05 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2013-08-02 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2013-08-01 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2013-07-30 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2013-07-29 | 85 | 85 | 83 | 84 | 27,000 | 840 |
| 2013-07-26 | 86 | 86 | 85 | 86 | 38,000 | 860 |
| 2013-07-25 | 87 | 87 | 86 | 86 | 14,000 | 860 |
| 2013-07-24 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2013-07-23 | 86 | 87 | 86 | 87 | 8,000 | 870 |
| 2013-07-22 | 87 | 87 | 86 | 86 | 7,000 | 860 |
| 2013-07-19 | 87 | 88 | 85 | 85 | 31,000 | 850 |
| 2013-07-18 | 86 | 88 | 86 | 87 | 7,000 | 870 |
| 2013-07-17 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2013-07-16 | 86 | 86 | 85 | 86 | 15,000 | 860 |
| 2013-07-12 | 87 | 87 | 86 | 86 | 19,000 | 860 |
| 2013-07-11 | 84 | 86 | 82 | 86 | 91,000 | 860 |
| 2013-07-10 | 85 | 85 | 85 | 85 | 15,000 | 850 |
| 2013-07-09 | 86 | 86 | 85 | 86 | 12,000 | 860 |
| 2013-07-08 | 86 | 86 | 85 | 85 | 28,000 | 850 |
| 2013-07-05 | 87 | 87 | 86 | 86 | 17,000 | 860 |
| 2013-07-03 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2013-07-02 | 83 | 85 | 83 | 84 | 17,000 | 840 |
| 2013-07-01 | 83 | 84 | 82 | 84 | 11,000 | 840 |
| 2013-06-28 | 82 | 83 | 82 | 83 | 4,000 | 830 |
| 2013-06-27 | 80 | 81 | 78 | 81 | 30,000 | 810 |
| 2013-06-26 | 83 | 84 | 78 | 79 | 90,000 | 790 |
| 2013-06-25 | 83 | 83 | 82 | 82 | 16,000 | 820 |
| 2013-06-24 | 83 | 83 | 82 | 83 | 29,000 | 830 |
| 2013-06-21 | 83 | 83 | 82 | 83 | 25,000 | 830 |
| 2013-06-20 | 83 | 84 | 83 | 84 | 10,000 | 840 |
| 2013-06-19 | 83 | 84 | 83 | 84 | 35,000 | 840 |
| 2013-06-18 | 83 | 83 | 82 | 82 | 51,000 | 820 |
| 2013-06-17 | 83 | 83 | 82 | 82 | 34,000 | 820 |
| 2013-06-14 | 83 | 83 | 83 | 83 | 11,000 | 830 |
| 2013-06-13 | 83 | 83 | 82 | 82 | 29,000 | 820 |
| 2013-06-12 | 81 | 83 | 81 | 83 | 43,000 | 830 |
| 2013-06-11 | 83 | 83 | 81 | 82 | 37,000 | 820 |
| 2013-06-10 | 84 | 84 | 81 | 83 | 55,000 | 830 |
| 2013-06-07 | 84 | 84 | 77 | 80 | 212,000 | 800 |
| 2013-06-06 | 89 | 89 | 87 | 87 | 32,000 | 870 |
| 2013-06-05 | 91 | 91 | 89 | 89 | 52,000 | 890 |
| 2013-06-04 | 91 | 91 | 90 | 91 | 50,000 | 910 |
| 2013-06-03 | 91 | 92 | 90 | 90 | 31,000 | 900 |
| 2013-05-31 | 92 | 92 | 91 | 91 | 13,000 | 910 |
| 2013-05-30 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 2013-05-29 | 92 | 93 | 91 | 92 | 13,000 | 920 |
| 2013-05-28 | 90 | 91 | 90 | 91 | 9,000 | 910 |
| 2013-05-27 | 93 | 93 | 90 | 90 | 45,000 | 900 |
| 2013-05-24 | 93 | 94 | 91 | 93 | 60,000 | 930 |
| 2013-05-23 | 96 | 96 | 93 | 93 | 101,000 | 930 |
| 2013-05-22 | 95 | 96 | 94 | 96 | 158,000 | 960 |
| 2013-05-21 | 96 | 96 | 95 | 95 | 16,000 | 950 |
| 2013-05-20 | 95 | 96 | 95 | 95 | 25,000 | 950 |
| 2013-05-17 | 91 | 95 | 91 | 95 | 31,000 | 950 |
| 2013-05-16 | 95 | 95 | 92 | 93 | 91,000 | 930 |
| 2013-05-15 | 97 | 97 | 95 | 96 | 106,000 | 960 |
| 2013-05-14 | 99 | 99 | 98 | 98 | 39,000 | 980 |
| 2013-05-13 | 99 | 99 | 98 | 99 | 76,000 | 990 |
| 2013-05-10 | 99 | 100 | 99 | 99 | 75,000 | 990 |
| 2013-05-09 | 98 | 99 | 98 | 99 | 30,000 | 990 |
| 2013-05-08 | 98 | 100 | 96 | 97 | 237,000 | 970 |
| 2013-05-07 | 95 | 97 | 95 | 97 | 110,000 | 970 |
| 2013-05-02 | 94 | 94 | 94 | 94 | 39,000 | 940 |
| 2013-05-01 | 94 | 95 | 94 | 94 | 30,000 | 940 |
| 2013-04-30 | 94 | 94 | 94 | 94 | 40,000 | 940 |
| 2013-04-26 | 95 | 95 | 93 | 93 | 94,000 | 930 |
| 2013-04-25 | 96 | 96 | 95 | 95 | 56,000 | 950 |
| 2013-04-24 | 95 | 96 | 94 | 96 | 97,000 | 960 |
| 2013-04-23 | 95 | 96 | 93 | 95 | 99,000 | 950 |
| 2013-04-22 | 95 | 95 | 94 | 95 | 60,000 | 950 |
| 2013-04-19 | 93 | 95 | 93 | 94 | 88,000 | 940 |
| 2013-04-18 | 92 | 93 | 92 | 93 | 36,000 | 930 |
| 2013-04-17 | 94 | 94 | 93 | 94 | 5,000 | 940 |
| 2013-04-16 | 93 | 93 | 92 | 93 | 40,000 | 930 |
| 2013-04-15 | 94 | 94 | 93 | 94 | 35,000 | 940 |
| 2013-04-12 | 93 | 94 | 93 | 94 | 35,000 | 940 |
| 2013-04-11 | 93 | 94 | 91 | 93 | 146,000 | 930 |
| 2013-04-10 | 90 | 93 | 90 | 93 | 72,000 | 930 |
| 2013-04-09 | 90 | 91 | 89 | 90 | 54,000 | 900 |
| 2013-04-08 | 89 | 90 | 89 | 90 | 64,000 | 900 |
| 2013-04-05 | 90 | 90 | 88 | 89 | 51,000 | 890 |
| 2013-04-04 | 88 | 89 | 87 | 88 | 24,000 | 880 |
| 2013-04-03 | 89 | 89 | 88 | 88 | 50,000 | 880 |
| 2013-04-02 | 89 | 89 | 86 | 89 | 154,000 | 890 |
| 2013-04-01 | 92 | 93 | 91 | 91 | 65,000 | 910 |
| 2013-03-29 | 92 | 93 | 91 | 92 | 52,000 | 920 |
| 2013-03-28 | 93 | 93 | 91 | 92 | 35,000 | 920 |
| 2013-03-27 | 93 | 93 | 92 | 92 | 11,000 | 920 |
| 2013-03-26 | 92 | 92 | 92 | 92 | 60,000 | 920 |
| 2013-03-25 | 92 | 93 | 92 | 93 | 20,000 | 930 |
| 2013-03-22 | 94 | 94 | 93 | 93 | 68,000 | 930 |
| 2013-03-21 | 94 | 96 | 94 | 94 | 111,000 | 940 |
| 2013-03-19 | 93 | 94 | 92 | 93 | 70,000 | 930 |
| 2013-03-18 | 94 | 94 | 92 | 93 | 73,000 | 930 |
| 2013-03-15 | 92 | 94 | 92 | 93 | 168,000 | 930 |
| 2013-03-14 | 93 | 93 | 91 | 92 | 141,000 | 920 |
| 2013-03-13 | 94 | 94 | 93 | 93 | 64,000 | 930 |
| 2013-03-12 | 94 | 95 | 93 | 93 | 48,000 | 930 |
| 2013-03-11 | 94 | 95 | 93 | 94 | 47,000 | 940 |
| 2013-03-08 | 94 | 95 | 93 | 94 | 65,000 | 940 |
| 2013-03-07 | 94 | 95 | 93 | 93 | 44,000 | 930 |
| 2013-03-06 | 93 | 94 | 92 | 94 | 74,000 | 940 |
| 2013-03-05 | 92 | 96 | 92 | 93 | 287,000 | 930 |
| 2013-03-04 | 92 | 92 | 90 | 91 | 143,000 | 910 |
| 2013-03-01 | 93 | 93 | 92 | 92 | 76,000 | 920 |
| 2013-02-28 | 92 | 94 | 92 | 93 | 145,000 | 930 |
| 2013-02-27 | 92 | 92 | 90 | 91 | 168,000 | 910 |
| 2013-02-26 | 94 | 94 | 92 | 93 | 89,000 | 930 |
| 2013-02-25 | 94 | 95 | 92 | 94 | 236,000 | 940 |
| 2013-02-22 | 97 | 97 | 92 | 93 | 206,000 | 930 |
| 2013-02-21 | 99 | 99 | 97 | 97 | 193,000 | 970 |
| 2013-02-20 | 99 | 101 | 96 | 100 | 671,000 | 1,000 |
| 2013-02-19 | 103 | 107 | 102 | 107 | 287,000 | 1,070 |
| 2013-02-18 | 102 | 104 | 100 | 102 | 174,000 | 1,020 |
| 2013-02-15 | 98 | 104 | 97 | 104 | 206,000 | 1,040 |
| 2013-02-14 | 99 | 100 | 96 | 97 | 148,000 | 970 |
| 2013-02-13 | 102 | 109 | 100 | 100 | 391,000 | 1,000 |
| 2013-02-12 | 100 | 105 | 99 | 104 | 205,000 | 1,040 |
| 2013-02-08 | 101 | 101 | 99 | 99 | 91,000 | 990 |
| 2013-02-07 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2013-02-06 | 99 | 102 | 99 | 100 | 112,000 | 1,000 |
| 2013-02-05 | 98 | 102 | 97 | 99 | 231,000 | 990 |
| 2013-02-04 | 97 | 98 | 96 | 98 | 102,000 | 980 |
| 2013-02-01 | 96 | 97 | 95 | 97 | 36,000 | 970 |
| 2013-01-31 | 97 | 97 | 95 | 96 | 47,000 | 960 |
| 2013-01-30 | 97 | 97 | 96 | 97 | 41,000 | 970 |
| 2013-01-29 | 96 | 97 | 95 | 97 | 62,000 | 970 |
| 2013-01-28 | 96 | 97 | 96 | 96 | 83,000 | 960 |
| 2013-01-25 | 98 | 98 | 96 | 96 | 108,000 | 960 |
| 2013-01-24 | 97 | 97 | 95 | 95 | 107,000 | 950 |
| 2013-01-23 | 98 | 98 | 95 | 97 | 116,000 | 970 |
| 2013-01-22 | 98 | 99 | 96 | 98 | 218,000 | 980 |
| 2013-01-21 | 94 | 101 | 94 | 98 | 698,000 | 980 |
| 2013-01-18 | 93 | 95 | 92 | 94 | 116,000 | 940 |
| 2013-01-17 | 93 | 93 | 91 | 93 | 145,000 | 930 |
| 2013-01-16 | 92 | 93 | 92 | 93 | 223,000 | 930 |
| 2013-01-15 | 92 | 92 | 91 | 91 | 114,000 | 910 |
| 2013-01-11 | 92 | 93 | 92 | 92 | 55,000 | 920 |
| 2013-01-10 | 89 | 92 | 89 | 92 | 99,000 | 920 |
| 2013-01-09 | 91 | 91 | 89 | 89 | 80,000 | 890 |
| 2013-01-08 | 90 | 91 | 90 | 91 | 40,000 | 910 |
| 2013-01-07 | 90 | 91 | 89 | 90 | 49,000 | 900 |
| 2013-01-04 | 89 | 90 | 89 | 90 | 67,000 | 900 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
