7986 日本アイ・エス・ケイ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 145 | 145 | 132 | 132 | 3,000 | 1,320 |
| 1999-12-29 | 131 | 140 | 130 | 139 | 9,000 | 1,390 |
| 1999-12-28 | 130 | 130 | 127 | 127 | 23,000 | 1,270 |
| 1999-12-27 | 131 | 133 | 127 | 131 | 40,000 | 1,310 |
| 1999-12-24 | 127 | 130 | 127 | 130 | 28,000 | 1,300 |
| 1999-12-22 | 130 | 130 | 121 | 129 | 22,000 | 1,290 |
| 1999-12-21 | 131 | 131 | 130 | 130 | 14,000 | 1,300 |
| 1999-12-20 | 137 | 138 | 131 | 131 | 16,000 | 1,310 |
| 1999-12-17 | 140 | 140 | 137 | 137 | 21,000 | 1,370 |
| 1999-12-16 | 141 | 141 | 140 | 141 | 24,000 | 1,410 |
| 1999-12-15 | 145 | 145 | 141 | 141 | 10,000 | 1,410 |
| 1999-12-14 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 1999-12-13 | 152 | 152 | 148 | 150 | 27,000 | 1,500 |
| 1999-12-10 | 152 | 155 | 151 | 151 | 8,000 | 1,510 |
| 1999-12-09 | 151 | 151 | 150 | 150 | 16,000 | 1,500 |
| 1999-12-08 | 169 | 169 | 152 | 152 | 11,000 | 1,520 |
| 1999-12-07 | 151 | 155 | 151 | 155 | 25,000 | 1,550 |
| 1999-12-06 | 155 | 155 | 151 | 151 | 22,000 | 1,510 |
| 1999-12-03 | 151 | 154 | 150 | 151 | 19,000 | 1,510 |
| 1999-12-02 | 156 | 156 | 151 | 151 | 10,000 | 1,510 |
| 1999-12-01 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 1999-11-30 | 150 | 155 | 150 | 155 | 6,000 | 1,550 |
| 1999-11-29 | 160 | 160 | 155 | 155 | 6,000 | 1,550 |
| 1999-11-26 | 155 | 162 | 155 | 160 | 11,000 | 1,600 |
| 1999-11-25 | 165 | 165 | 150 | 152 | 20,000 | 1,520 |
| 1999-11-24 | 165 | 170 | 160 | 170 | 24,000 | 1,700 |
| 1999-11-22 | 170 | 171 | 165 | 165 | 7,000 | 1,650 |
| 1999-11-19 | 176 | 190 | 176 | 185 | 31,000 | 1,850 |
| 1999-11-18 | 180 | 180 | 175 | 175 | 19,000 | 1,750 |
| 1999-11-17 | 150 | 188 | 150 | 175 | 27,000 | 1,750 |
| 1999-11-16 | 140 | 151 | 131 | 148 | 47,000 | 1,480 |
| 1999-11-15 | 170 | 170 | 131 | 140 | 47,000 | 1,400 |
| 1999-11-12 | 171 | 176 | 170 | 170 | 26,000 | 1,700 |
| 1999-11-11 | 180 | 181 | 171 | 176 | 55,000 | 1,760 |
| 1999-11-10 | 185 | 185 | 171 | 185 | 42,000 | 1,850 |
| 1999-11-09 | 198 | 198 | 185 | 185 | 28,000 | 1,850 |
| 1999-11-08 | 201 | 204 | 185 | 198 | 39,000 | 1,980 |
| 1999-11-05 | 205 | 205 | 200 | 204 | 41,000 | 2,040 |
| 1999-11-04 | 215 | 215 | 190 | 197 | 39,000 | 1,970 |
| 1999-11-02 | 215 | 219 | 205 | 215 | 40,000 | 2,150 |
| 1999-11-01 | 225 | 225 | 215 | 215 | 44,000 | 2,150 |
| 1999-10-29 | 235 | 235 | 230 | 230 | 13,000 | 2,300 |
| 1999-10-28 | 225 | 235 | 225 | 230 | 25,000 | 2,300 |
| 1999-10-27 | 225 | 235 | 225 | 230 | 13,000 | 2,300 |
| 1999-10-26 | 244 | 245 | 222 | 225 | 28,000 | 2,250 |
| 1999-10-25 | 240 | 244 | 234 | 244 | 11,000 | 2,440 |
| 1999-10-22 | 228 | 230 | 228 | 230 | 3,000 | 2,300 |
| 1999-10-21 | 245 | 245 | 226 | 226 | 32,000 | 2,260 |
| 1999-10-20 | 240 | 240 | 238 | 238 | 5,000 | 2,380 |
| 1999-10-19 | 220 | 250 | 220 | 240 | 6,000 | 2,400 |
| 1999-10-18 | 240 | 242 | 220 | 220 | 26,000 | 2,200 |
| 1999-10-15 | 251 | 255 | 245 | 250 | 63,000 | 2,500 |
| 1999-10-14 | 261 | 261 | 250 | 252 | 31,000 | 2,520 |
| 1999-10-13 | 260 | 270 | 260 | 260 | 11,000 | 2,600 |
| 1999-10-12 | 271 | 280 | 245 | 250 | 50,000 | 2,500 |
| 1999-10-08 | 275 | 285 | 270 | 270 | 29,000 | 2,700 |
| 1999-10-07 | 290 | 290 | 260 | 266 | 79,000 | 2,660 |
| 1999-10-06 | 300 | 300 | 280 | 286 | 27,000 | 2,860 |
| 1999-10-05 | 310 | 310 | 291 | 299 | 36,000 | 2,990 |
| 1999-10-04 | 320 | 330 | 315 | 318 | 68,000 | 3,180 |
| 1999-10-01 | 300 | 319 | 297 | 310 | 84,000 | 3,100 |
| 1999-09-30 | 270 | 305 | 270 | 292 | 76,000 | 2,920 |
| 1999-09-29 | 270 | 285 | 258 | 265 | 38,000 | 2,650 |
| 1999-09-28 | 263 | 265 | 255 | 265 | 41,000 | 2,650 |
| 1999-09-27 | 260 | 270 | 258 | 260 | 32,000 | 2,600 |
| 1999-09-24 | 265 | 265 | 251 | 258 | 64,000 | 2,580 |
| 1999-09-22 | 279 | 279 | 266 | 268 | 71,000 | 2,680 |
| 1999-09-21 | 305 | 305 | 275 | 280 | 75,000 | 2,800 |
| 1999-09-20 | 290 | 315 | 290 | 305 | 91,000 | 3,050 |
| 1999-09-17 | 308 | 308 | 290 | 290 | 70,000 | 2,900 |
| 1999-09-16 | 340 | 340 | 308 | 308 | 89,000 | 3,080 |
| 1999-09-14 | 379 | 379 | 307 | 344 | 485,000 | 3,440 |
| 1999-09-13 | 295 | 346 | 295 | 346 | 363,000 | 3,460 |
| 1999-09-10 | 270 | 274 | 266 | 266 | 74,000 | 2,660 |
| 1999-09-09 | 275 | 275 | 270 | 270 | 39,000 | 2,700 |
| 1999-09-08 | 275 | 280 | 275 | 275 | 40,000 | 2,750 |
| 1999-09-07 | 295 | 298 | 272 | 275 | 76,000 | 2,750 |
| 1999-09-06 | 285 | 314 | 280 | 295 | 126,000 | 2,950 |
| 1999-09-03 | 271 | 275 | 270 | 273 | 80,000 | 2,730 |
| 1999-09-02 | 269 | 280 | 266 | 266 | 79,000 | 2,660 |
| 1999-09-01 | 275 | 275 | 265 | 265 | 62,000 | 2,650 |
| 1999-08-31 | 290 | 290 | 276 | 277 | 31,000 | 2,770 |
| 1999-08-30 | 297 | 298 | 280 | 290 | 54,000 | 2,900 |
| 1999-08-27 | 309 | 310 | 285 | 290 | 69,000 | 2,900 |
| 1999-08-26 | 293 | 308 | 290 | 308 | 100,000 | 3,080 |
| 1999-08-25 | 273 | 305 | 273 | 288 | 77,000 | 2,880 |
| 1999-08-24 | 293 | 293 | 272 | 273 | 39,000 | 2,730 |
| 1999-08-23 | 300 | 305 | 288 | 292 | 79,000 | 2,920 |
| 1999-08-20 | 310 | 315 | 290 | 300 | 37,000 | 3,000 |
| 1999-08-19 | 320 | 320 | 305 | 310 | 94,000 | 3,100 |
| 1999-08-18 | 288 | 328 | 288 | 300 | 68,000 | 3,000 |
| 1999-08-17 | 325 | 331 | 275 | 275 | 86,000 | 2,750 |
| 1999-08-16 | 300 | 325 | 295 | 320 | 95,000 | 3,200 |
| 1999-08-13 | 265 | 283 | 265 | 275 | 46,000 | 2,750 |
| 1999-08-12 | 279 | 280 | 265 | 272 | 37,000 | 2,720 |
| 1999-08-11 | 301 | 304 | 279 | 280 | 65,000 | 2,800 |
| 1999-08-10 | 256 | 304 | 256 | 300 | 135,000 | 3,000 |
| 1999-08-09 | 250 | 252 | 238 | 252 | 62,000 | 2,520 |
| 1999-08-06 | 253 | 253 | 249 | 250 | 45,000 | 2,500 |
| 1999-08-05 | 270 | 270 | 255 | 255 | 46,000 | 2,550 |
| 1999-08-04 | 290 | 291 | 271 | 271 | 67,000 | 2,710 |
| 1999-08-03 | 303 | 305 | 270 | 290 | 51,000 | 2,900 |
| 1999-08-02 | 310 | 310 | 299 | 300 | 70,000 | 3,000 |
| 1999-07-30 | 320 | 320 | 310 | 310 | 38,000 | 3,100 |
| 1999-07-29 | 350 | 370 | 341 | 341 | 102,000 | 3,410 |
| 1999-07-28 | 317 | 365 | 316 | 350 | 179,000 | 3,500 |
| 1999-07-27 | 332 | 332 | 300 | 307 | 84,000 | 3,070 |
| 1999-07-26 | 345 | 350 | 332 | 333 | 54,000 | 3,330 |
| 1999-07-23 | 354 | 354 | 330 | 350 | 54,000 | 3,500 |
| 1999-07-22 | 370 | 370 | 340 | 354 | 70,000 | 3,540 |
| 1999-07-21 | 390 | 395 | 370 | 373 | 54,000 | 3,730 |
| 1999-07-19 | 410 | 410 | 374 | 389 | 131,000 | 3,890 |
| 1999-07-16 | 370 | 410 | 368 | 408 | 217,000 | 4,080 |
| 1999-07-15 | 375 | 383 | 355 | 370 | 81,000 | 3,700 |
| 1999-07-14 | 373 | 400 | 366 | 372 | 164,000 | 3,720 |
| 1999-07-13 | 425 | 425 | 370 | 372 | 105,000 | 3,720 |
| 1999-07-12 | 400 | 438 | 400 | 415 | 303,000 | 4,150 |
| 1999-07-09 | 321 | 399 | 321 | 395 | 160,000 | 3,950 |
| 1999-07-08 | 345 | 348 | 320 | 320 | 127,000 | 3,200 |
| 1999-07-07 | 382 | 382 | 350 | 350 | 220,000 | 3,500 |
| 1999-07-06 | 423 | 425 | 380 | 382 | 299,000 | 3,820 |
| 1999-07-05 | 382 | 440 | 380 | 418 | 317,000 | 4,180 |
| 1999-07-02 | 340 | 389 | 340 | 380 | 447,000 | 3,800 |
| 1999-07-01 | 290 | 310 | 280 | 310 | 90,000 | 3,100 |
| 1999-06-30 | 310 | 310 | 285 | 290 | 37,000 | 2,900 |
| 1999-06-29 | 320 | 320 | 308 | 308 | 52,000 | 3,080 |
| 1999-06-28 | 325 | 325 | 315 | 320 | 85,000 | 3,200 |
| 1999-06-25 | 319 | 330 | 301 | 320 | 81,000 | 3,200 |
| 1999-06-24 | 349 | 349 | 310 | 330 | 77,000 | 3,300 |
| 1999-06-23 | 310 | 370 | 301 | 351 | 355,000 | 3,510 |
| 1999-06-22 | 219 | 300 | 210 | 300 | 126,000 | 3,000 |
| 1999-06-21 | 230 | 239 | 200 | 220 | 58,000 | 2,200 |
| 1999-06-18 | 177 | 220 | 175 | 220 | 53,000 | 2,200 |
| 1999-06-17 | 166 | 170 | 166 | 170 | 5,000 | 1,700 |
| 1999-06-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-06-11 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1999-06-10 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1999-06-09 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 1999-06-08 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1999-06-04 | 157 | 157 | 155 | 155 | 6,000 | 1,550 |
| 1999-06-03 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-06-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-05-31 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-05-28 | 162 | 162 | 160 | 160 | 6,000 | 1,600 |
| 1999-05-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1999-05-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1999-05-20 | 178 | 178 | 174 | 174 | 3,000 | 1,740 |
| 1999-05-19 | 180 | 186 | 175 | 175 | 14,000 | 1,750 |
| 1999-05-18 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1999-05-17 | 180 | 188 | 179 | 180 | 7,000 | 1,800 |
| 1999-05-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 1999-05-13 | 178 | 178 | 172 | 172 | 6,000 | 1,720 |
| 1999-05-12 | 166 | 170 | 166 | 170 | 3,000 | 1,700 |
| 1999-05-11 | 185 | 185 | 180 | 180 | 5,000 | 1,800 |
| 1999-05-10 | 190 | 190 | 186 | 186 | 16,000 | 1,860 |
| 1999-05-07 | 175 | 195 | 175 | 191 | 32,000 | 1,910 |
| 1999-05-06 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 1999-04-30 | 162 | 165 | 162 | 163 | 5,000 | 1,630 |
| 1999-04-28 | 160 | 165 | 160 | 161 | 6,000 | 1,610 |
| 1999-04-27 | 160 | 163 | 160 | 160 | 4,000 | 1,600 |
| 1999-04-26 | 160 | 160 | 150 | 150 | 2,000 | 1,500 |
| 1999-04-23 | 156 | 163 | 156 | 163 | 3,000 | 1,630 |
| 1999-04-22 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-04-21 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1999-04-20 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 1999-04-19 | 160 | 160 | 145 | 145 | 8,000 | 1,450 |
| 1999-04-16 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1999-04-14 | 184 | 184 | 176 | 176 | 3,000 | 1,760 |
| 1999-04-13 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 1999-04-12 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1999-04-09 | 175 | 184 | 175 | 184 | 3,000 | 1,840 |
| 1999-04-08 | 175 | 175 | 171 | 171 | 13,000 | 1,710 |
| 1999-04-07 | 180 | 181 | 165 | 165 | 14,000 | 1,650 |
| 1999-04-06 | 165 | 189 | 165 | 188 | 10,000 | 1,880 |
| 1999-04-05 | 151 | 165 | 151 | 165 | 9,000 | 1,650 |
| 1999-04-01 | 150 | 151 | 150 | 151 | 6,000 | 1,510 |
| 1999-03-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-30 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-29 | 145 | 148 | 145 | 148 | 4,000 | 1,480 |
| 1999-03-26 | 145 | 145 | 144 | 144 | 16,000 | 1,440 |
| 1999-03-25 | 135 | 144 | 132 | 144 | 115,000 | 1,440 |
| 1999-03-19 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1999-03-18 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1999-03-17 | 145 | 148 | 145 | 148 | 2,000 | 1,480 |
| 1999-03-16 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-03-15 | 135 | 136 | 135 | 136 | 9,000 | 1,360 |
| 1999-03-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-03-11 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 1999-03-10 | 142 | 142 | 140 | 140 | 4,000 | 1,400 |
| 1999-03-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-03-08 | 150 | 152 | 130 | 130 | 8,000 | 1,300 |
| 1999-03-05 | 160 | 160 | 150 | 150 | 3,000 | 1,500 |
| 1999-03-03 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 1999-03-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1999-03-01 | 161 | 165 | 160 | 160 | 4,000 | 1,600 |
| 1999-02-26 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 1999-02-25 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1999-02-23 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 1999-02-22 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 1999-02-19 | 169 | 169 | 167 | 168 | 10,000 | 1,680 |
| 1999-02-18 | 161 | 170 | 161 | 169 | 6,000 | 1,690 |
| 1999-02-17 | 161 | 165 | 161 | 165 | 15,000 | 1,650 |
| 1999-02-16 | 155 | 159 | 155 | 159 | 12,000 | 1,590 |
| 1999-02-15 | 150 | 150 | 145 | 150 | 10,000 | 1,500 |
| 1999-02-12 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 1999-02-10 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1999-02-09 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 1999-02-08 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 1999-02-05 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1999-02-03 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 1999-01-29 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 1999-01-28 | 137 | 140 | 137 | 138 | 5,000 | 1,380 |
| 1999-01-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1999-01-26 | 134 | 134 | 134 | 134 | 4,000 | 1,340 |
| 1999-01-25 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 1999-01-20 | 131 | 135 | 131 | 135 | 3,000 | 1,350 |
| 1999-01-19 | 138 | 138 | 131 | 131 | 4,000 | 1,310 |
| 1999-01-18 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1999-01-13 | 135 | 135 | 131 | 131 | 2,000 | 1,310 |
| 1999-01-08 | 167 | 167 | 150 | 159 | 11,000 | 1,590 |
| 1999-01-07 | 170 | 179 | 167 | 167 | 68,000 | 1,670 |
| 1999-01-06 | 150 | 170 | 150 | 170 | 37,000 | 1,700 |
| 1999-01-05 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
