7986 日本アイ・エス・ケイ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-12-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1996-12-26 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1996-12-24 | 400 | 400 | 390 | 395 | 12,000 | 3,950 |
| 1996-12-20 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1996-12-19 | 407 | 407 | 400 | 400 | 10,000 | 4,000 |
| 1996-12-17 | 415 | 415 | 402 | 402 | 4,000 | 4,020 |
| 1996-12-16 | 410 | 415 | 410 | 415 | 6,000 | 4,150 |
| 1996-12-13 | 418 | 418 | 414 | 414 | 2,000 | 4,140 |
| 1996-12-12 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1996-12-10 | 408 | 414 | 408 | 414 | 6,000 | 4,140 |
| 1996-12-09 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1996-12-06 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1996-12-05 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1996-12-04 | 403 | 405 | 402 | 402 | 6,000 | 4,020 |
| 1996-12-03 | 412 | 412 | 405 | 405 | 12,000 | 4,050 |
| 1996-12-02 | 411 | 412 | 411 | 412 | 2,000 | 4,120 |
| 1996-11-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-11-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-11-27 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1996-11-26 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1996-11-22 | 426 | 426 | 421 | 421 | 4,000 | 4,210 |
| 1996-11-21 | 430 | 430 | 425 | 426 | 6,000 | 4,260 |
| 1996-11-20 | 430 | 430 | 429 | 430 | 6,000 | 4,300 |
| 1996-11-19 | 440 | 440 | 430 | 430 | 7,000 | 4,300 |
| 1996-11-14 | 440 | 440 | 438 | 438 | 2,000 | 4,380 |
| 1996-11-13 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1996-11-12 | 445 | 445 | 440 | 442 | 5,000 | 4,420 |
| 1996-11-11 | 436 | 445 | 436 | 445 | 4,000 | 4,450 |
| 1996-11-08 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1996-11-07 | 435 | 435 | 431 | 431 | 3,000 | 4,310 |
| 1996-11-06 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
| 1996-11-05 | 440 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1996-11-01 | 456 | 456 | 441 | 441 | 4,000 | 4,410 |
| 1996-10-31 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 1996-10-30 | 452 | 452 | 450 | 450 | 5,000 | 4,500 |
| 1996-10-29 | 455 | 455 | 452 | 452 | 2,000 | 4,520 |
| 1996-10-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-10-23 | 450 | 450 | 435 | 435 | 3,000 | 4,350 |
| 1996-10-22 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 1996-10-21 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1996-10-18 | 451 | 460 | 450 | 455 | 17,000 | 4,550 |
| 1996-10-17 | 450 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1996-10-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-10-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-10-11 | 440 | 440 | 437 | 440 | 3,000 | 4,400 |
| 1996-10-09 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1996-10-08 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1996-10-07 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1996-10-04 | 451 | 451 | 431 | 445 | 9,000 | 4,450 |
| 1996-10-03 | 465 | 466 | 456 | 456 | 6,000 | 4,560 |
| 1996-10-02 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1996-10-01 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-09-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-09-27 | 458 | 458 | 457 | 457 | 3,000 | 4,570 |
| 1996-09-25 | 458 | 458 | 457 | 457 | 2,000 | 4,570 |
| 1996-09-24 | 467 | 468 | 467 | 468 | 4,000 | 4,680 |
| 1996-09-20 | 457 | 467 | 457 | 467 | 10,000 | 4,670 |
| 1996-09-19 | 470 | 470 | 457 | 457 | 8,000 | 4,570 |
| 1996-09-18 | 496 | 496 | 484 | 484 | 7,000 | 4,840 |
| 1996-09-17 | 445 | 490 | 445 | 490 | 24,000 | 4,900 |
| 1996-09-13 | 450 | 450 | 445 | 450 | 15,000 | 4,500 |
| 1996-09-12 | 460 | 460 | 450 | 450 | 29,000 | 4,500 |
| 1996-09-11 | 465 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1996-09-10 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1996-09-09 | 462 | 465 | 461 | 461 | 7,000 | 4,610 |
| 1996-09-06 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1996-09-05 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1996-09-04 | 456 | 462 | 456 | 462 | 5,000 | 4,620 |
| 1996-09-03 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1996-09-02 | 461 | 461 | 460 | 460 | 7,000 | 4,600 |
| 1996-08-30 | 470 | 470 | 461 | 461 | 12,000 | 4,610 |
| 1996-08-29 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1996-08-28 | 486 | 486 | 485 | 485 | 5,000 | 4,850 |
| 1996-08-27 | 487 | 487 | 483 | 483 | 3,000 | 4,830 |
| 1996-08-23 | 501 | 501 | 485 | 485 | 10,000 | 4,850 |
| 1996-08-22 | 501 | 501 | 501 | 501 | 4,000 | 5,010 |
| 1996-08-20 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1996-08-19 | 501 | 520 | 501 | 520 | 5,000 | 5,200 |
| 1996-08-16 | 485 | 500 | 485 | 500 | 6,000 | 5,000 |
| 1996-08-15 | 462 | 479 | 462 | 479 | 2,000 | 4,790 |
| 1996-08-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-08-13 | 456 | 461 | 455 | 455 | 3,000 | 4,550 |
| 1996-08-12 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1996-08-09 | 481 | 485 | 466 | 466 | 14,000 | 4,660 |
| 1996-08-07 | 492 | 492 | 480 | 480 | 6,000 | 4,800 |
| 1996-08-06 | 501 | 501 | 492 | 492 | 11,000 | 4,920 |
| 1996-08-02 | 501 | 502 | 501 | 502 | 2,000 | 5,020 |
| 1996-08-01 | 479 | 480 | 472 | 480 | 7,000 | 4,800 |
| 1996-07-31 | 500 | 500 | 480 | 480 | 17,000 | 4,800 |
| 1996-07-30 | 502 | 510 | 501 | 501 | 11,000 | 5,010 |
| 1996-07-29 | 517 | 519 | 511 | 512 | 18,000 | 5,120 |
| 1996-07-26 | 525 | 525 | 516 | 516 | 9,000 | 5,160 |
| 1996-07-24 | 540 | 540 | 530 | 530 | 10,000 | 5,300 |
| 1996-07-22 | 530 | 550 | 530 | 550 | 6,000 | 5,500 |
| 1996-07-19 | 533 | 550 | 531 | 540 | 11,000 | 5,400 |
| 1996-07-18 | 541 | 541 | 531 | 540 | 6,000 | 5,400 |
| 1996-07-17 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-07-16 | 561 | 561 | 550 | 550 | 8,000 | 5,500 |
| 1996-07-15 | 561 | 562 | 561 | 562 | 5,000 | 5,620 |
| 1996-07-12 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1996-07-11 | 561 | 561 | 561 | 561 | 5,000 | 5,610 |
| 1996-07-10 | 561 | 575 | 561 | 565 | 7,000 | 5,650 |
| 1996-07-09 | 571 | 575 | 565 | 575 | 5,000 | 5,750 |
| 1996-07-08 | 574 | 580 | 560 | 580 | 14,000 | 5,800 |
| 1996-07-05 | 574 | 575 | 574 | 575 | 2,000 | 5,750 |
| 1996-07-04 | 595 | 595 | 570 | 573 | 12,000 | 5,730 |
| 1996-07-03 | 595 | 595 | 575 | 595 | 14,000 | 5,950 |
| 1996-07-02 | 570 | 595 | 570 | 590 | 9,000 | 5,900 |
| 1996-07-01 | 565 | 571 | 565 | 571 | 5,000 | 5,710 |
| 1996-06-28 | 590 | 600 | 566 | 600 | 33,000 | 6,000 |
| 1996-06-27 | 590 | 590 | 561 | 579 | 11,000 | 5,790 |
| 1996-06-26 | 580 | 585 | 571 | 580 | 25,000 | 5,800 |
| 1996-06-25 | 600 | 600 | 580 | 580 | 7,000 | 5,800 |
| 1996-06-24 | 600 | 600 | 580 | 580 | 6,000 | 5,800 |
| 1996-06-21 | 579 | 620 | 575 | 600 | 32,000 | 6,000 |
| 1996-06-20 | 582 | 582 | 580 | 580 | 4,000 | 5,800 |
| 1996-06-19 | 590 | 590 | 589 | 590 | 15,000 | 5,900 |
| 1996-06-18 | 590 | 600 | 590 | 590 | 18,000 | 5,900 |
| 1996-06-17 | 600 | 610 | 571 | 590 | 16,000 | 5,900 |
| 1996-06-14 | 618 | 618 | 590 | 590 | 42,000 | 5,900 |
| 1996-06-13 | 606 | 625 | 606 | 610 | 60,000 | 6,100 |
| 1996-06-12 | 570 | 625 | 570 | 600 | 22,000 | 6,000 |
| 1996-06-11 | 572 | 588 | 566 | 575 | 16,000 | 5,750 |
| 1996-06-10 | 600 | 600 | 561 | 562 | 18,000 | 5,620 |
| 1996-06-07 | 601 | 625 | 590 | 590 | 44,000 | 5,900 |
| 1996-06-06 | 631 | 670 | 580 | 600 | 289,000 | 6,000 |
| 1996-06-05 | 556 | 650 | 556 | 631 | 313,000 | 6,310 |
| 1996-06-04 | 556 | 571 | 555 | 556 | 16,000 | 5,560 |
| 1996-06-03 | 598 | 598 | 555 | 555 | 16,000 | 5,550 |
| 1996-05-31 | 543 | 600 | 539 | 600 | 32,000 | 6,000 |
| 1996-05-30 | 544 | 560 | 543 | 543 | 13,000 | 5,430 |
| 1996-05-29 | 538 | 558 | 538 | 547 | 12,000 | 5,470 |
| 1996-05-28 | 531 | 536 | 530 | 536 | 13,000 | 5,360 |
| 1996-05-27 | 550 | 550 | 530 | 530 | 30,000 | 5,300 |
| 1996-05-24 | 572 | 572 | 540 | 540 | 18,000 | 5,400 |
| 1996-05-23 | 585 | 585 | 575 | 575 | 6,000 | 5,750 |
| 1996-05-22 | 580 | 585 | 580 | 580 | 11,000 | 5,800 |
| 1996-05-21 | 582 | 590 | 580 | 580 | 8,000 | 5,800 |
| 1996-05-20 | 585 | 585 | 582 | 582 | 9,000 | 5,820 |
| 1996-05-17 | 594 | 594 | 581 | 581 | 12,000 | 5,810 |
| 1996-05-16 | 598 | 600 | 587 | 587 | 31,000 | 5,870 |
| 1996-05-15 | 579 | 590 | 579 | 590 | 19,000 | 5,900 |
| 1996-05-14 | 562 | 580 | 562 | 579 | 7,000 | 5,790 |
| 1996-05-13 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1996-05-10 | 580 | 580 | 552 | 552 | 15,000 | 5,520 |
| 1996-05-09 | 595 | 595 | 569 | 580 | 9,000 | 5,800 |
| 1996-05-08 | 590 | 600 | 585 | 590 | 16,000 | 5,900 |
| 1996-05-07 | 590 | 600 | 590 | 600 | 16,000 | 6,000 |
| 1996-05-02 | 590 | 600 | 580 | 590 | 35,000 | 5,900 |
| 1996-05-01 | 580 | 585 | 575 | 585 | 11,000 | 5,850 |
| 1996-04-30 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1996-04-26 | 585 | 592 | 570 | 585 | 15,000 | 5,850 |
| 1996-04-25 | 590 | 590 | 575 | 575 | 19,000 | 5,750 |
| 1996-04-24 | 580 | 594 | 577 | 585 | 23,000 | 5,850 |
| 1996-04-23 | 580 | 590 | 570 | 580 | 19,000 | 5,800 |
| 1996-04-22 | 570 | 600 | 562 | 585 | 20,000 | 5,850 |
| 1996-04-19 | 570 | 572 | 570 | 570 | 6,000 | 5,700 |
| 1996-04-18 | 567 | 567 | 555 | 555 | 10,000 | 5,550 |
| 1996-04-17 | 580 | 580 | 567 | 567 | 15,000 | 5,670 |
| 1996-04-16 | 590 | 592 | 575 | 575 | 27,000 | 5,750 |
| 1996-04-15 | 595 | 609 | 584 | 585 | 72,000 | 5,850 |
| 1996-04-12 | 593 | 593 | 565 | 565 | 92,000 | 5,650 |
| 1996-04-11 | 560 | 597 | 551 | 594 | 101,000 | 5,940 |
| 1996-04-10 | 534 | 558 | 534 | 545 | 6,000 | 5,450 |
| 1996-04-09 | 532 | 537 | 531 | 533 | 11,000 | 5,330 |
| 1996-04-08 | 551 | 559 | 532 | 532 | 6,000 | 5,320 |
| 1996-04-05 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1996-04-04 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1996-04-03 | 549 | 559 | 530 | 530 | 16,000 | 5,300 |
| 1996-04-02 | 582 | 585 | 545 | 550 | 15,000 | 5,500 |
| 1996-04-01 | 540 | 581 | 540 | 581 | 57,000 | 5,810 |
| 1996-03-29 | 539 | 540 | 530 | 540 | 14,000 | 5,400 |
| 1996-03-28 | 500 | 539 | 500 | 539 | 3,000 | 5,390 |
| 1996-03-27 | 501 | 501 | 500 | 500 | 7,000 | 5,000 |
| 1996-03-26 | 501 | 509 | 498 | 509 | 11,000 | 5,090 |
| 1996-03-25 | 501 | 501 | 500 | 500 | 6,000 | 5,000 |
| 1996-03-22 | 501 | 501 | 500 | 500 | 13,000 | 5,000 |
| 1996-03-21 | 502 | 510 | 501 | 501 | 5,000 | 5,010 |
| 1996-03-19 | 510 | 510 | 501 | 501 | 5,000 | 5,010 |
| 1996-03-18 | 520 | 530 | 512 | 512 | 8,000 | 5,120 |
| 1996-03-15 | 521 | 545 | 521 | 530 | 23,000 | 5,300 |
| 1996-03-14 | 520 | 520 | 516 | 519 | 3,000 | 5,190 |
| 1996-03-13 | 540 | 540 | 510 | 510 | 15,000 | 5,100 |
| 1996-03-12 | 490 | 545 | 490 | 545 | 22,000 | 5,450 |
| 1996-03-11 | 490 | 491 | 485 | 491 | 4,000 | 4,910 |
| 1996-03-08 | 495 | 500 | 495 | 496 | 9,000 | 4,960 |
| 1996-03-07 | 495 | 500 | 495 | 495 | 7,000 | 4,950 |
| 1996-03-06 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1996-03-05 | 510 | 510 | 490 | 495 | 21,000 | 4,950 |
| 1996-03-04 | 545 | 545 | 510 | 510 | 4,000 | 5,100 |
| 1996-03-01 | 540 | 545 | 530 | 540 | 14,000 | 5,400 |
| 1996-02-29 | 500 | 545 | 500 | 540 | 24,000 | 5,400 |
| 1996-02-28 | 491 | 500 | 491 | 500 | 2,000 | 5,000 |
| 1996-02-27 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1996-02-26 | 504 | 504 | 500 | 501 | 10,000 | 5,010 |
| 1996-02-23 | 515 | 515 | 504 | 504 | 4,000 | 5,040 |
| 1996-02-22 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-02-21 | 511 | 511 | 508 | 508 | 3,000 | 5,080 |
| 1996-02-20 | 515 | 515 | 511 | 511 | 2,000 | 5,110 |
| 1996-02-19 | 521 | 521 | 515 | 515 | 6,000 | 5,150 |
| 1996-02-16 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1996-02-15 | 540 | 541 | 525 | 525 | 12,000 | 5,250 |
| 1996-02-14 | 540 | 540 | 535 | 540 | 20,000 | 5,400 |
| 1996-02-13 | 536 | 545 | 535 | 540 | 12,000 | 5,400 |
| 1996-02-09 | 550 | 550 | 535 | 535 | 16,000 | 5,350 |
| 1996-02-08 | 551 | 551 | 520 | 550 | 31,000 | 5,500 |
| 1996-02-07 | 560 | 570 | 550 | 550 | 37,000 | 5,500 |
| 1996-02-06 | 550 | 560 | 550 | 550 | 40,000 | 5,500 |
| 1996-02-05 | 519 | 561 | 518 | 535 | 14,000 | 5,350 |
| 1996-02-02 | 521 | 521 | 510 | 510 | 19,000 | 5,100 |
| 1996-02-01 | 525 | 530 | 520 | 521 | 15,000 | 5,210 |
| 1996-01-31 | 530 | 530 | 520 | 521 | 18,000 | 5,210 |
| 1996-01-30 | 550 | 550 | 522 | 539 | 21,000 | 5,390 |
| 1996-01-29 | 580 | 580 | 550 | 550 | 15,000 | 5,500 |
| 1996-01-26 | 599 | 599 | 555 | 580 | 40,000 | 5,800 |
| 1996-01-25 | 571 | 624 | 570 | 600 | 208,000 | 6,000 |
| 1996-01-24 | 560 | 601 | 550 | 570 | 201,000 | 5,700 |
| 1996-01-23 | 520 | 550 | 520 | 550 | 64,000 | 5,500 |
| 1996-01-22 | 511 | 530 | 510 | 520 | 34,000 | 5,200 |
| 1996-01-19 | 521 | 531 | 510 | 510 | 49,000 | 5,100 |
| 1996-01-18 | 486 | 541 | 486 | 510 | 69,000 | 5,100 |
| 1996-01-17 | 453 | 470 | 453 | 461 | 23,000 | 4,610 |
| 1996-01-16 | 455 | 460 | 451 | 451 | 11,000 | 4,510 |
| 1996-01-12 | 452 | 460 | 451 | 460 | 7,000 | 4,600 |
| 1996-01-11 | 459 | 459 | 450 | 450 | 8,000 | 4,500 |
| 1996-01-10 | 466 | 466 | 460 | 460 | 8,000 | 4,600 |
| 1996-01-09 | 461 | 466 | 460 | 466 | 19,000 | 4,660 |
| 1996-01-08 | 460 | 470 | 460 | 466 | 12,000 | 4,660 |
| 1996-01-05 | 453 | 480 | 452 | 465 | 11,000 | 4,650 |
| 1996-01-04 | 455 | 465 | 451 | 451 | 3,000 | 4,510 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
