7986 日本アイ・エス・ケイ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1992-12-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1992-12-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1992-12-16 | 236 | 250 | 236 | 250 | 3,000 | 2,500 |
| 1992-12-15 | 230 | 235 | 230 | 235 | 3,000 | 2,350 |
| 1992-12-14 | 232 | 232 | 227 | 231 | 4,000 | 2,310 |
| 1992-12-07 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1992-12-03 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1992-12-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1992-11-30 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1992-11-24 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1992-11-17 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1992-11-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1992-11-09 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1992-11-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1992-10-23 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1992-10-21 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 1992-10-16 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1992-10-15 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1992-10-05 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1992-10-01 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1992-09-29 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1992-09-21 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-09-18 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1992-09-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-09-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-09-10 | 245 | 249 | 245 | 249 | 3,000 | 2,490 |
| 1992-09-09 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1992-09-08 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1992-09-07 | 249 | 250 | 249 | 250 | 10,000 | 2,500 |
| 1992-09-04 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 1992-09-01 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1992-08-31 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1992-08-25 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1992-08-24 | 235 | 240 | 235 | 240 | 8,000 | 2,400 |
| 1992-08-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1992-08-19 | 230 | 231 | 230 | 230 | 6,000 | 2,300 |
| 1992-08-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1992-08-06 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1992-08-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-08-04 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1992-07-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-07-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-07-27 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1992-07-24 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-07-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-07-21 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1992-07-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-07-03 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-07-01 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-06-25 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1992-06-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1992-06-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-06-11 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-06-10 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1992-06-01 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 1992-05-21 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1992-05-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-05-14 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 1992-05-13 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1992-05-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-05-06 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 1992-04-30 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 1992-04-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-04-17 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-04-16 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 1992-04-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1992-04-10 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-04-08 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1992-04-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-03-31 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-03-27 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1992-03-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-03-12 | 291 | 291 | 280 | 280 | 5,000 | 2,800 |
| 1992-03-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-03-04 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1992-03-02 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1992-02-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-02-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-02-18 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-02-14 | 371 | 399 | 371 | 399 | 2,000 | 3,990 |
| 1992-02-07 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-01-27 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-01-20 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-01-13 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-01-06 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
