7986 日本アイ・エス・ケイ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 155 | 155 | 150 | 150 | 2,000 | 1,500 |
| 1997-12-29 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1997-12-26 | 170 | 170 | 155 | 156 | 6,000 | 1,560 |
| 1997-12-25 | 165 | 170 | 160 | 170 | 8,000 | 1,700 |
| 1997-12-24 | 175 | 175 | 170 | 170 | 9,000 | 1,700 |
| 1997-12-22 | 180 | 180 | 175 | 175 | 3,000 | 1,750 |
| 1997-12-19 | 180 | 185 | 180 | 184 | 11,000 | 1,840 |
| 1997-12-18 | 180 | 180 | 178 | 180 | 6,000 | 1,800 |
| 1997-12-17 | 178 | 178 | 177 | 178 | 5,000 | 1,780 |
| 1997-12-16 | 170 | 180 | 170 | 180 | 7,000 | 1,800 |
| 1997-12-15 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1997-12-12 | 167 | 170 | 167 | 170 | 11,000 | 1,700 |
| 1997-12-10 | 170 | 170 | 167 | 167 | 6,000 | 1,670 |
| 1997-12-09 | 170 | 175 | 170 | 175 | 6,000 | 1,750 |
| 1997-12-08 | 167 | 170 | 167 | 170 | 2,000 | 1,700 |
| 1997-12-05 | 170 | 170 | 166 | 166 | 2,000 | 1,660 |
| 1997-12-04 | 175 | 175 | 170 | 170 | 5,000 | 1,700 |
| 1997-12-03 | 175 | 176 | 175 | 175 | 13,000 | 1,750 |
| 1997-12-02 | 182 | 182 | 175 | 175 | 17,000 | 1,750 |
| 1997-12-01 | 170 | 185 | 170 | 181 | 32,000 | 1,810 |
| 1997-11-28 | 166 | 166 | 164 | 165 | 8,000 | 1,650 |
| 1997-11-27 | 160 | 163 | 155 | 163 | 10,000 | 1,630 |
| 1997-11-26 | 159 | 159 | 153 | 155 | 11,000 | 1,550 |
| 1997-11-25 | 154 | 159 | 154 | 159 | 5,000 | 1,590 |
| 1997-11-21 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 1997-11-20 | 161 | 161 | 155 | 155 | 8,000 | 1,550 |
| 1997-11-19 | 154 | 160 | 154 | 160 | 12,000 | 1,600 |
| 1997-11-18 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1997-11-17 | 152 | 157 | 152 | 157 | 2,000 | 1,570 |
| 1997-11-14 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1997-11-13 | 156 | 156 | 151 | 151 | 8,000 | 1,510 |
| 1997-11-11 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 1997-11-10 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1997-11-07 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 1997-11-06 | 165 | 170 | 165 | 170 | 10,000 | 1,700 |
| 1997-11-05 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
| 1997-11-04 | 162 | 162 | 157 | 161 | 8,000 | 1,610 |
| 1997-10-31 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1997-10-30 | 165 | 165 | 156 | 156 | 5,000 | 1,560 |
| 1997-10-29 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1997-10-28 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 1997-10-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1997-10-24 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 1997-10-23 | 170 | 179 | 163 | 171 | 14,000 | 1,710 |
| 1997-10-22 | 157 | 162 | 156 | 162 | 11,000 | 1,620 |
| 1997-10-21 | 156 | 161 | 156 | 160 | 14,000 | 1,600 |
| 1997-10-20 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 1997-10-17 | 156 | 157 | 156 | 156 | 4,000 | 1,560 |
| 1997-10-16 | 165 | 165 | 150 | 155 | 33,000 | 1,550 |
| 1997-10-13 | 176 | 180 | 160 | 160 | 8,000 | 1,600 |
| 1997-10-09 | 176 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1997-10-08 | 165 | 171 | 165 | 170 | 11,000 | 1,700 |
| 1997-10-07 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 1997-10-06 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 1997-10-03 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 1997-10-02 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1997-10-01 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 1997-09-30 | 195 | 200 | 185 | 200 | 17,000 | 2,000 |
| 1997-09-29 | 194 | 195 | 185 | 190 | 5,000 | 1,900 |
| 1997-09-26 | 199 | 199 | 195 | 195 | 2,000 | 1,950 |
| 1997-09-25 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 1997-09-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1997-09-22 | 195 | 198 | 195 | 198 | 9,000 | 1,980 |
| 1997-09-19 | 195 | 197 | 195 | 195 | 7,000 | 1,950 |
| 1997-09-17 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1997-09-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-09-11 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1997-09-10 | 206 | 206 | 202 | 202 | 10,000 | 2,020 |
| 1997-09-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-09-08 | 205 | 215 | 205 | 215 | 7,000 | 2,150 |
| 1997-09-05 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1997-09-04 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 1997-09-03 | 211 | 211 | 210 | 210 | 7,000 | 2,100 |
| 1997-09-02 | 211 | 211 | 211 | 211 | 8,000 | 2,110 |
| 1997-08-29 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1997-08-28 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-08-27 | 220 | 222 | 220 | 222 | 8,000 | 2,220 |
| 1997-08-26 | 212 | 215 | 212 | 215 | 5,000 | 2,150 |
| 1997-08-25 | 208 | 210 | 208 | 210 | 6,000 | 2,100 |
| 1997-08-22 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1997-08-21 | 210 | 210 | 203 | 203 | 4,000 | 2,030 |
| 1997-08-20 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-19 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 1997-08-15 | 209 | 210 | 209 | 209 | 5,000 | 2,090 |
| 1997-08-13 | 209 | 209 | 202 | 202 | 3,000 | 2,020 |
| 1997-08-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-08-08 | 210 | 210 | 202 | 202 | 6,000 | 2,020 |
| 1997-08-07 | 210 | 220 | 210 | 220 | 5,000 | 2,200 |
| 1997-08-06 | 220 | 220 | 210 | 210 | 11,000 | 2,100 |
| 1997-08-05 | 216 | 220 | 216 | 220 | 2,000 | 2,200 |
| 1997-08-04 | 246 | 246 | 241 | 241 | 6,000 | 2,410 |
| 1997-07-31 | 266 | 266 | 245 | 246 | 16,000 | 2,460 |
| 1997-07-30 | 267 | 267 | 266 | 266 | 2,000 | 2,660 |
| 1997-07-29 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1997-07-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-07-18 | 261 | 261 | 260 | 261 | 7,000 | 2,610 |
| 1997-07-17 | 260 | 260 | 252 | 252 | 3,000 | 2,520 |
| 1997-07-16 | 280 | 280 | 266 | 266 | 7,000 | 2,660 |
| 1997-07-14 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1997-07-11 | 295 | 295 | 285 | 285 | 3,000 | 2,850 |
| 1997-07-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-07-07 | 289 | 290 | 289 | 290 | 6,000 | 2,900 |
| 1997-07-03 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 1997-07-01 | 295 | 295 | 291 | 295 | 7,000 | 2,950 |
| 1997-06-26 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-06-25 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-06-20 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1997-06-19 | 310 | 310 | 303 | 303 | 5,000 | 3,030 |
| 1997-06-18 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1997-06-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-06-13 | 329 | 329 | 329 | 329 | 7,000 | 3,290 |
| 1997-06-12 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 1997-06-11 | 310 | 310 | 305 | 305 | 4,000 | 3,050 |
| 1997-06-10 | 330 | 330 | 310 | 310 | 3,000 | 3,100 |
| 1997-06-05 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 1997-06-04 | 296 | 296 | 295 | 295 | 10,000 | 2,950 |
| 1997-06-03 | 306 | 306 | 295 | 295 | 8,000 | 2,950 |
| 1997-06-02 | 295 | 305 | 295 | 305 | 7,000 | 3,050 |
| 1997-05-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-05-29 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-05-28 | 296 | 296 | 295 | 295 | 7,000 | 2,950 |
| 1997-05-27 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-05-23 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 1997-05-22 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-05-20 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1997-05-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-05-15 | 310 | 310 | 301 | 310 | 5,000 | 3,100 |
| 1997-05-14 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1997-05-08 | 315 | 315 | 311 | 315 | 10,000 | 3,150 |
| 1997-05-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-05-02 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 1997-04-22 | 313 | 320 | 313 | 320 | 2,000 | 3,200 |
| 1997-04-18 | 291 | 294 | 291 | 294 | 6,000 | 2,940 |
| 1997-04-17 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1997-04-16 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-04-14 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1997-04-10 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 1997-04-09 | 294 | 294 | 294 | 294 | 6,000 | 2,940 |
| 1997-04-08 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1997-04-07 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-04-03 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 1997-03-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-03-28 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1997-03-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-03-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-03-19 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-03-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-03-17 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1997-03-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1997-03-13 | 295 | 295 | 292 | 292 | 3,000 | 2,920 |
| 1997-03-12 | 300 | 300 | 290 | 290 | 10,000 | 2,900 |
| 1997-03-11 | 310 | 310 | 301 | 302 | 6,000 | 3,020 |
| 1997-03-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-03-05 | 329 | 329 | 310 | 310 | 4,000 | 3,100 |
| 1997-02-27 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 1997-02-26 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1997-02-25 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1997-02-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-02-20 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-02-19 | 311 | 311 | 310 | 310 | 3,000 | 3,100 |
| 1997-02-18 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-02-14 | 340 | 340 | 329 | 329 | 3,000 | 3,290 |
| 1997-02-13 | 310 | 320 | 310 | 320 | 102,000 | 3,200 |
| 1997-02-12 | 301 | 305 | 301 | 305 | 102,000 | 3,050 |
| 1997-02-10 | 310 | 310 | 301 | 301 | 5,000 | 3,010 |
| 1997-02-06 | 330 | 330 | 319 | 319 | 6,000 | 3,190 |
| 1997-02-05 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 1997-02-04 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1997-02-03 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 1997-01-31 | 303 | 304 | 301 | 304 | 7,000 | 3,040 |
| 1997-01-30 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1997-01-29 | 301 | 304 | 301 | 304 | 7,000 | 3,040 |
| 1997-01-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-01-27 | 311 | 311 | 301 | 301 | 2,000 | 3,010 |
| 1997-01-24 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 1997-01-23 | 330 | 330 | 318 | 320 | 8,000 | 3,200 |
| 1997-01-20 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 1997-01-17 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 1997-01-14 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1997-01-13 | 350 | 350 | 349 | 349 | 4,000 | 3,490 |
| 1997-01-10 | 370 | 370 | 350 | 350 | 5,000 | 3,500 |
| 1997-01-08 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
