7986 日本アイ・エス・ケイ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 130 | 130 | 120 | 120 | 10,000 | 1,200 |
| 1998-12-25 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1998-12-24 | 150 | 150 | 140 | 140 | 3,000 | 1,400 |
| 1998-12-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-12-21 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1998-12-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-12-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-12-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-12-11 | 136 | 149 | 135 | 149 | 8,000 | 1,490 |
| 1998-12-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-12-04 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-12-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-12-01 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-11-30 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1998-11-27 | 143 | 143 | 138 | 138 | 4,000 | 1,380 |
| 1998-11-18 | 150 | 150 | 136 | 136 | 5,000 | 1,360 |
| 1998-11-17 | 145 | 146 | 145 | 145 | 7,000 | 1,450 |
| 1998-11-16 | 144 | 150 | 144 | 150 | 7,000 | 1,500 |
| 1998-11-13 | 145 | 148 | 145 | 145 | 7,000 | 1,450 |
| 1998-11-12 | 148 | 148 | 145 | 145 | 5,000 | 1,450 |
| 1998-11-11 | 130 | 140 | 130 | 140 | 4,000 | 1,400 |
| 1998-11-09 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1998-11-06 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 1998-11-05 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-11-04 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1998-11-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-10-30 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1998-10-26 | 115 | 115 | 110 | 113 | 5,000 | 1,130 |
| 1998-10-23 | 121 | 121 | 115 | 115 | 3,000 | 1,150 |
| 1998-10-22 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-10-21 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-10-20 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1998-10-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-10-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1998-10-15 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 1998-10-08 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1998-10-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-10-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1998-10-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1998-09-30 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 1998-09-29 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1998-09-28 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1998-09-25 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-09-24 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-09-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1998-09-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-10 | 135 | 135 | 126 | 126 | 2,000 | 1,260 |
| 1998-09-07 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1998-09-04 | 130 | 135 | 130 | 135 | 2,000 | 1,350 |
| 1998-08-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-08-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-08-24 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1998-08-21 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1998-08-19 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 1998-08-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-27 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1998-07-17 | 160 | 170 | 160 | 170 | 5,000 | 1,700 |
| 1998-07-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-07-13 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-07-10 | 166 | 170 | 166 | 170 | 6,000 | 1,700 |
| 1998-07-08 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1998-07-07 | 169 | 169 | 166 | 166 | 3,000 | 1,660 |
| 1998-07-03 | 161 | 170 | 161 | 170 | 5,000 | 1,700 |
| 1998-07-02 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-06-29 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1998-06-26 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1998-06-25 | 154 | 156 | 154 | 156 | 2,000 | 1,560 |
| 1998-06-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-06-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-06-17 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1998-06-16 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-06-11 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-06-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-06-03 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1998-05-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-05-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-05-15 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1998-05-11 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-05-06 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-04-30 | 173 | 173 | 171 | 171 | 3,000 | 1,710 |
| 1998-04-28 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1998-04-27 | 175 | 175 | 172 | 172 | 4,000 | 1,720 |
| 1998-04-23 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-04-22 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-04-13 | 180 | 180 | 171 | 171 | 3,000 | 1,710 |
| 1998-04-10 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1998-04-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-04-07 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1998-04-06 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 1998-04-03 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 1998-04-02 | 195 | 195 | 185 | 185 | 6,000 | 1,850 |
| 1998-04-01 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-03-31 | 199 | 200 | 190 | 200 | 6,000 | 2,000 |
| 1998-03-30 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1998-03-27 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1998-03-24 | 185 | 198 | 185 | 198 | 2,000 | 1,980 |
| 1998-03-20 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-03-19 | 185 | 200 | 185 | 186 | 6,000 | 1,860 |
| 1998-03-18 | 200 | 200 | 185 | 185 | 7,000 | 1,850 |
| 1998-03-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-03-16 | 209 | 210 | 209 | 210 | 4,000 | 2,100 |
| 1998-03-13 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1998-03-11 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 1998-03-09 | 206 | 210 | 200 | 210 | 5,000 | 2,100 |
| 1998-03-05 | 211 | 220 | 211 | 211 | 5,000 | 2,110 |
| 1998-03-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-03-02 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1998-02-27 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1998-02-26 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 1998-02-24 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1998-02-23 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-02-20 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1998-02-19 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-02-18 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1998-02-17 | 229 | 229 | 220 | 225 | 5,000 | 2,250 |
| 1998-02-16 | 230 | 230 | 229 | 229 | 3,000 | 2,290 |
| 1998-02-13 | 225 | 230 | 225 | 230 | 11,000 | 2,300 |
| 1998-02-12 | 230 | 235 | 225 | 225 | 3,000 | 2,250 |
| 1998-02-10 | 230 | 237 | 230 | 232 | 8,000 | 2,320 |
| 1998-02-09 | 213 | 230 | 213 | 230 | 3,000 | 2,300 |
| 1998-02-06 | 215 | 215 | 210 | 210 | 4,000 | 2,100 |
| 1998-02-05 | 210 | 216 | 210 | 216 | 2,000 | 2,160 |
| 1998-02-04 | 210 | 210 | 207 | 210 | 5,000 | 2,100 |
| 1998-02-03 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 1998-01-30 | 254 | 254 | 242 | 242 | 3,000 | 2,420 |
| 1998-01-29 | 256 | 260 | 254 | 254 | 8,000 | 2,540 |
| 1998-01-28 | 241 | 255 | 241 | 255 | 8,000 | 2,550 |
| 1998-01-27 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 1998-01-26 | 260 | 265 | 240 | 255 | 16,000 | 2,550 |
| 1998-01-23 | 245 | 270 | 245 | 265 | 28,000 | 2,650 |
| 1998-01-22 | 245 | 250 | 240 | 240 | 18,000 | 2,400 |
| 1998-01-21 | 230 | 250 | 230 | 240 | 14,000 | 2,400 |
| 1998-01-20 | 205 | 206 | 205 | 205 | 4,000 | 2,050 |
| 1998-01-19 | 191 | 201 | 191 | 200 | 17,000 | 2,000 |
| 1998-01-16 | 195 | 195 | 190 | 190 | 4,000 | 1,900 |
| 1998-01-14 | 187 | 192 | 180 | 180 | 9,000 | 1,800 |
| 1998-01-13 | 175 | 185 | 175 | 185 | 11,000 | 1,850 |
| 1998-01-12 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-01-09 | 180 | 180 | 175 | 175 | 11,000 | 1,750 |
| 1998-01-07 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1998-01-05 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
