7986 日本アイ・エス・ケイ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 106 | 107 | 106 | 107 | 4,000 | 1,070 |
| 2000-12-28 | 110 | 111 | 110 | 110 | 9,000 | 1,100 |
| 2000-12-27 | 115 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2000-12-26 | 113 | 114 | 113 | 114 | 3,000 | 1,140 |
| 2000-12-25 | 111 | 114 | 111 | 112 | 15,000 | 1,120 |
| 2000-12-22 | 113 | 113 | 108 | 110 | 16,000 | 1,100 |
| 2000-12-21 | 115 | 115 | 111 | 115 | 12,000 | 1,150 |
| 2000-12-20 | 115 | 115 | 111 | 115 | 18,000 | 1,150 |
| 2000-12-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-12-18 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2000-12-15 | 120 | 120 | 111 | 114 | 19,000 | 1,140 |
| 2000-12-14 | 120 | 120 | 120 | 120 | 9,000 | 1,200 |
| 2000-12-13 | 119 | 121 | 119 | 120 | 4,000 | 1,200 |
| 2000-12-12 | 116 | 116 | 115 | 115 | 18,000 | 1,150 |
| 2000-12-11 | 115 | 119 | 115 | 115 | 9,000 | 1,150 |
| 2000-12-08 | 118 | 118 | 114 | 114 | 16,000 | 1,140 |
| 2000-12-06 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2000-12-05 | 120 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2000-12-04 | 117 | 120 | 117 | 120 | 3,000 | 1,200 |
| 2000-12-01 | 115 | 124 | 115 | 124 | 8,000 | 1,240 |
| 2000-11-30 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2000-11-29 | 120 | 120 | 115 | 115 | 13,000 | 1,150 |
| 2000-11-28 | 124 | 124 | 120 | 120 | 10,000 | 1,200 |
| 2000-11-27 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-11-24 | 120 | 125 | 120 | 125 | 11,000 | 1,250 |
| 2000-11-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-11-21 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2000-11-20 | 115 | 116 | 115 | 115 | 7,000 | 1,150 |
| 2000-11-17 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2000-11-16 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 2000-11-15 | 115 | 117 | 115 | 117 | 5,000 | 1,170 |
| 2000-11-14 | 120 | 120 | 115 | 115 | 10,000 | 1,150 |
| 2000-11-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-11-10 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2000-11-08 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2000-11-07 | 120 | 124 | 115 | 124 | 6,000 | 1,240 |
| 2000-11-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-11-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-11-01 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 2000-10-31 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-10-30 | 120 | 120 | 115 | 115 | 9,000 | 1,150 |
| 2000-10-27 | 112 | 120 | 112 | 120 | 10,000 | 1,200 |
| 2000-10-26 | 116 | 116 | 110 | 112 | 34,000 | 1,120 |
| 2000-10-25 | 125 | 125 | 116 | 116 | 11,000 | 1,160 |
| 2000-10-24 | 121 | 122 | 121 | 122 | 14,000 | 1,220 |
| 2000-10-23 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-10-20 | 119 | 120 | 119 | 120 | 15,000 | 1,200 |
| 2000-10-19 | 121 | 121 | 119 | 119 | 9,000 | 1,190 |
| 2000-10-18 | 122 | 123 | 122 | 123 | 7,000 | 1,230 |
| 2000-10-17 | 123 | 123 | 121 | 123 | 9,000 | 1,230 |
| 2000-10-16 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-10-13 | 123 | 123 | 122 | 122 | 9,000 | 1,220 |
| 2000-10-12 | 126 | 126 | 123 | 123 | 10,000 | 1,230 |
| 2000-10-11 | 125 | 127 | 125 | 126 | 9,000 | 1,260 |
| 2000-10-10 | 123 | 125 | 123 | 125 | 11,000 | 1,250 |
| 2000-10-06 | 125 | 125 | 122 | 122 | 11,000 | 1,220 |
| 2000-10-05 | 128 | 128 | 125 | 125 | 16,000 | 1,250 |
| 2000-10-04 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-10-03 | 122 | 124 | 122 | 124 | 13,000 | 1,240 |
| 2000-10-02 | 135 | 135 | 120 | 120 | 11,000 | 1,200 |
| 2000-09-29 | 131 | 135 | 130 | 135 | 18,000 | 1,350 |
| 2000-09-28 | 132 | 132 | 131 | 131 | 11,000 | 1,310 |
| 2000-09-27 | 132 | 132 | 132 | 132 | 8,000 | 1,320 |
| 2000-09-26 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2000-09-25 | 132 | 136 | 132 | 132 | 11,000 | 1,320 |
| 2000-09-22 | 133 | 133 | 132 | 132 | 7,000 | 1,320 |
| 2000-09-21 | 134 | 135 | 133 | 133 | 9,000 | 1,330 |
| 2000-09-20 | 132 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2000-09-19 | 135 | 135 | 131 | 131 | 7,000 | 1,310 |
| 2000-09-18 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
| 2000-09-14 | 135 | 136 | 135 | 136 | 6,000 | 1,360 |
| 2000-09-13 | 136 | 136 | 135 | 136 | 3,000 | 1,360 |
| 2000-09-12 | 136 | 137 | 135 | 137 | 17,000 | 1,370 |
| 2000-09-11 | 136 | 136 | 136 | 136 | 14,000 | 1,360 |
| 2000-09-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-09-07 | 140 | 140 | 135 | 135 | 6,000 | 1,350 |
| 2000-09-06 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 2000-09-05 | 136 | 140 | 136 | 136 | 10,000 | 1,360 |
| 2000-09-04 | 141 | 141 | 135 | 135 | 22,000 | 1,350 |
| 2000-09-01 | 140 | 141 | 140 | 141 | 23,000 | 1,410 |
| 2000-08-31 | 140 | 141 | 140 | 141 | 7,000 | 1,410 |
| 2000-08-29 | 142 | 142 | 140 | 142 | 20,000 | 1,420 |
| 2000-08-28 | 148 | 152 | 141 | 142 | 19,000 | 1,420 |
| 2000-08-25 | 149 | 153 | 149 | 150 | 23,000 | 1,500 |
| 2000-08-24 | 143 | 146 | 143 | 145 | 14,000 | 1,450 |
| 2000-08-23 | 145 | 145 | 141 | 143 | 18,000 | 1,430 |
| 2000-08-22 | 147 | 147 | 142 | 142 | 8,000 | 1,420 |
| 2000-08-21 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2000-08-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-08-16 | 145 | 149 | 141 | 141 | 10,000 | 1,410 |
| 2000-08-15 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2000-08-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2000-08-11 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2000-08-10 | 141 | 150 | 141 | 150 | 6,000 | 1,500 |
| 2000-08-09 | 142 | 149 | 140 | 149 | 10,000 | 1,490 |
| 2000-08-08 | 145 | 145 | 141 | 141 | 6,000 | 1,410 |
| 2000-08-07 | 141 | 150 | 141 | 150 | 2,000 | 1,500 |
| 2000-08-04 | 146 | 146 | 141 | 141 | 4,000 | 1,410 |
| 2000-08-03 | 146 | 146 | 140 | 141 | 14,000 | 1,410 |
| 2000-08-02 | 150 | 150 | 145 | 146 | 13,000 | 1,460 |
| 2000-08-01 | 149 | 149 | 141 | 141 | 6,000 | 1,410 |
| 2000-07-31 | 151 | 151 | 150 | 150 | 14,000 | 1,500 |
| 2000-07-28 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2000-07-27 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 2000-07-26 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2000-07-25 | 159 | 159 | 157 | 157 | 21,000 | 1,570 |
| 2000-07-24 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2000-07-21 | 156 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2000-07-19 | 159 | 170 | 155 | 170 | 17,000 | 1,700 |
| 2000-07-18 | 160 | 160 | 158 | 158 | 4,000 | 1,580 |
| 2000-07-17 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2000-07-14 | 160 | 160 | 157 | 157 | 17,000 | 1,570 |
| 2000-07-13 | 165 | 170 | 164 | 170 | 8,000 | 1,700 |
| 2000-07-12 | 165 | 168 | 165 | 165 | 11,000 | 1,650 |
| 2000-07-11 | 165 | 165 | 160 | 163 | 24,000 | 1,630 |
| 2000-07-10 | 165 | 165 | 163 | 165 | 6,000 | 1,650 |
| 2000-07-07 | 162 | 162 | 161 | 162 | 12,000 | 1,620 |
| 2000-07-06 | 171 | 179 | 158 | 158 | 24,000 | 1,580 |
| 2000-07-05 | 185 | 185 | 171 | 171 | 8,000 | 1,710 |
| 2000-07-04 | 179 | 185 | 179 | 180 | 18,000 | 1,800 |
| 2000-07-03 | 160 | 170 | 160 | 170 | 12,000 | 1,700 |
| 2000-06-30 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2000-06-29 | 157 | 160 | 156 | 158 | 11,000 | 1,580 |
| 2000-06-28 | 160 | 160 | 155 | 157 | 25,000 | 1,570 |
| 2000-06-27 | 161 | 161 | 155 | 160 | 21,000 | 1,600 |
| 2000-06-26 | 165 | 165 | 160 | 161 | 9,000 | 1,610 |
| 2000-06-23 | 170 | 171 | 165 | 165 | 11,000 | 1,650 |
| 2000-06-22 | 173 | 173 | 168 | 168 | 13,000 | 1,680 |
| 2000-06-21 | 175 | 175 | 172 | 172 | 7,000 | 1,720 |
| 2000-06-20 | 185 | 188 | 173 | 173 | 15,000 | 1,730 |
| 2000-06-19 | 172 | 200 | 172 | 187 | 32,000 | 1,870 |
| 2000-06-16 | 175 | 184 | 172 | 172 | 25,000 | 1,720 |
| 2000-06-15 | 200 | 214 | 171 | 172 | 173,000 | 1,720 |
| 2000-06-14 | 155 | 200 | 155 | 200 | 101,000 | 2,000 |
| 2000-06-13 | 152 | 152 | 148 | 150 | 15,000 | 1,500 |
| 2000-06-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2000-06-09 | 150 | 156 | 148 | 148 | 13,000 | 1,480 |
| 2000-06-08 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2000-06-07 | 145 | 148 | 143 | 143 | 9,000 | 1,430 |
| 2000-06-06 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 2000-06-05 | 148 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2000-06-02 | 150 | 150 | 147 | 147 | 3,000 | 1,470 |
| 2000-06-01 | 150 | 150 | 148 | 148 | 6,000 | 1,480 |
| 2000-05-31 | 150 | 150 | 145 | 146 | 13,000 | 1,460 |
| 2000-05-30 | 140 | 160 | 140 | 145 | 25,000 | 1,450 |
| 2000-05-29 | 140 | 141 | 132 | 137 | 34,000 | 1,370 |
| 2000-05-26 | 146 | 146 | 140 | 140 | 24,000 | 1,400 |
| 2000-05-25 | 148 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2000-05-24 | 151 | 151 | 146 | 149 | 14,000 | 1,490 |
| 2000-05-23 | 150 | 151 | 150 | 150 | 21,000 | 1,500 |
| 2000-05-22 | 152 | 152 | 150 | 150 | 14,000 | 1,500 |
| 2000-05-19 | 151 | 154 | 151 | 152 | 24,000 | 1,520 |
| 2000-05-18 | 156 | 157 | 155 | 155 | 16,000 | 1,550 |
| 2000-05-17 | 160 | 160 | 156 | 160 | 15,000 | 1,600 |
| 2000-05-16 | 161 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2000-05-15 | 161 | 165 | 160 | 161 | 10,000 | 1,610 |
| 2000-05-12 | 160 | 161 | 160 | 161 | 14,000 | 1,610 |
| 2000-05-11 | 160 | 160 | 158 | 159 | 20,000 | 1,590 |
| 2000-05-10 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 2000-05-02 | 158 | 159 | 158 | 158 | 13,000 | 1,580 |
| 2000-05-01 | 155 | 158 | 155 | 158 | 9,000 | 1,580 |
| 2000-04-28 | 160 | 160 | 155 | 158 | 7,000 | 1,580 |
| 2000-04-27 | 155 | 160 | 155 | 155 | 9,000 | 1,550 |
| 2000-04-26 | 165 | 165 | 157 | 157 | 32,000 | 1,570 |
| 2000-04-25 | 162 | 167 | 162 | 167 | 6,000 | 1,670 |
| 2000-04-24 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 2000-04-21 | 170 | 170 | 165 | 169 | 8,000 | 1,690 |
| 2000-04-20 | 168 | 170 | 165 | 165 | 32,000 | 1,650 |
| 2000-04-19 | 172 | 172 | 169 | 169 | 10,000 | 1,690 |
| 2000-04-18 | 166 | 178 | 166 | 168 | 31,000 | 1,680 |
| 2000-04-17 | 160 | 160 | 152 | 158 | 41,000 | 1,580 |
| 2000-04-14 | 180 | 184 | 175 | 175 | 19,000 | 1,750 |
| 2000-04-13 | 185 | 190 | 185 | 185 | 14,000 | 1,850 |
| 2000-04-12 | 187 | 187 | 185 | 185 | 17,000 | 1,850 |
| 2000-04-11 | 193 | 193 | 186 | 187 | 31,000 | 1,870 |
| 2000-04-10 | 195 | 195 | 186 | 187 | 37,000 | 1,870 |
| 2000-04-07 | 205 | 205 | 182 | 185 | 57,000 | 1,850 |
| 2000-04-06 | 200 | 205 | 180 | 205 | 61,000 | 2,050 |
| 2000-04-05 | 201 | 210 | 200 | 201 | 38,000 | 2,010 |
| 2000-04-04 | 212 | 216 | 201 | 201 | 46,000 | 2,010 |
| 2000-04-03 | 210 | 212 | 200 | 209 | 60,000 | 2,090 |
| 2000-03-31 | 209 | 212 | 203 | 203 | 41,000 | 2,030 |
| 2000-03-30 | 220 | 220 | 209 | 209 | 20,000 | 2,090 |
| 2000-03-29 | 219 | 220 | 219 | 219 | 16,000 | 2,190 |
| 2000-03-28 | 229 | 229 | 209 | 220 | 25,000 | 2,200 |
| 2000-03-27 | 221 | 225 | 220 | 225 | 29,000 | 2,250 |
| 2000-03-24 | 232 | 238 | 220 | 221 | 64,000 | 2,210 |
| 2000-03-23 | 240 | 240 | 225 | 225 | 37,000 | 2,250 |
| 2000-03-22 | 261 | 270 | 225 | 232 | 57,000 | 2,320 |
| 2000-03-21 | 274 | 275 | 256 | 268 | 131,000 | 2,680 |
| 2000-03-17 | 275 | 280 | 240 | 268 | 353,000 | 2,680 |
| 2000-03-16 | 211 | 275 | 211 | 260 | 192,000 | 2,600 |
| 2000-03-15 | 206 | 210 | 205 | 205 | 24,000 | 2,050 |
| 2000-03-14 | 201 | 220 | 200 | 200 | 59,000 | 2,000 |
| 2000-03-13 | 220 | 229 | 200 | 200 | 133,000 | 2,000 |
| 2000-03-10 | 208 | 230 | 207 | 220 | 72,000 | 2,200 |
| 2000-03-09 | 220 | 230 | 205 | 210 | 66,000 | 2,100 |
| 2000-03-08 | 222 | 222 | 205 | 210 | 81,000 | 2,100 |
| 2000-03-07 | 285 | 285 | 205 | 220 | 263,000 | 2,200 |
| 2000-03-06 | 230 | 290 | 225 | 270 | 523,000 | 2,700 |
| 2000-03-03 | 173 | 212 | 165 | 212 | 96,000 | 2,120 |
| 2000-03-02 | 176 | 176 | 162 | 162 | 41,000 | 1,620 |
| 2000-03-01 | 180 | 185 | 175 | 176 | 29,000 | 1,760 |
| 2000-02-29 | 170 | 176 | 160 | 176 | 28,000 | 1,760 |
| 2000-02-28 | 180 | 180 | 175 | 175 | 14,000 | 1,750 |
| 2000-02-25 | 179 | 180 | 152 | 179 | 46,000 | 1,790 |
| 2000-02-24 | 190 | 190 | 171 | 180 | 32,000 | 1,800 |
| 2000-02-23 | 185 | 190 | 183 | 190 | 24,000 | 1,900 |
| 2000-02-22 | 227 | 230 | 190 | 190 | 61,000 | 1,900 |
| 2000-02-21 | 220 | 243 | 211 | 226 | 163,000 | 2,260 |
| 2000-02-18 | 190 | 195 | 181 | 195 | 138,000 | 1,950 |
| 2000-02-17 | 200 | 229 | 185 | 190 | 234,000 | 1,900 |
| 2000-02-16 | 131 | 180 | 130 | 180 | 114,000 | 1,800 |
| 2000-02-15 | 135 | 135 | 130 | 130 | 6,000 | 1,300 |
| 2000-02-14 | 145 | 145 | 140 | 140 | 13,000 | 1,400 |
| 2000-02-10 | 148 | 148 | 145 | 145 | 8,000 | 1,450 |
| 2000-02-09 | 141 | 148 | 141 | 148 | 7,000 | 1,480 |
| 2000-02-08 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2000-02-07 | 146 | 149 | 145 | 148 | 28,000 | 1,480 |
| 2000-02-04 | 142 | 143 | 142 | 143 | 23,000 | 1,430 |
| 2000-02-03 | 145 | 150 | 142 | 142 | 4,000 | 1,420 |
| 2000-02-02 | 141 | 145 | 141 | 145 | 15,000 | 1,450 |
| 2000-02-01 | 140 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2000-01-31 | 144 | 144 | 140 | 140 | 10,000 | 1,400 |
| 2000-01-28 | 145 | 145 | 143 | 143 | 8,000 | 1,430 |
| 2000-01-27 | 150 | 150 | 149 | 149 | 5,000 | 1,490 |
| 2000-01-26 | 146 | 148 | 146 | 148 | 3,000 | 1,480 |
| 2000-01-25 | 155 | 155 | 144 | 145 | 12,000 | 1,450 |
| 2000-01-24 | 160 | 160 | 151 | 151 | 14,000 | 1,510 |
| 2000-01-21 | 163 | 164 | 160 | 161 | 19,000 | 1,610 |
| 2000-01-20 | 164 | 165 | 162 | 164 | 10,000 | 1,640 |
| 2000-01-19 | 165 | 166 | 162 | 164 | 22,000 | 1,640 |
| 2000-01-18 | 157 | 170 | 152 | 159 | 37,000 | 1,590 |
| 2000-01-17 | 145 | 155 | 145 | 155 | 27,000 | 1,550 |
| 2000-01-14 | 141 | 141 | 140 | 141 | 13,000 | 1,410 |
| 2000-01-13 | 140 | 147 | 140 | 140 | 14,000 | 1,400 |
| 2000-01-12 | 135 | 135 | 130 | 130 | 19,000 | 1,300 |
| 2000-01-11 | 142 | 145 | 135 | 135 | 13,000 | 1,350 |
| 2000-01-07 | 140 | 142 | 140 | 142 | 6,000 | 1,420 |
| 2000-01-06 | 139 | 147 | 135 | 147 | 6,000 | 1,470 |
| 2000-01-05 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
