7986 日本アイ・エス・ケイ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-12-26 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 2001-12-25 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2001-12-21 | 87 | 88 | 87 | 88 | 12,000 | 880 |
| 2001-12-20 | 82 | 88 | 82 | 88 | 7,000 | 880 |
| 2001-12-19 | 82 | 82 | 80 | 82 | 16,000 | 820 |
| 2001-12-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-12-17 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2001-12-14 | 86 | 86 | 80 | 81 | 15,000 | 810 |
| 2001-12-12 | 85 | 90 | 85 | 90 | 16,000 | 900 |
| 2001-12-11 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2001-12-10 | 90 | 90 | 85 | 85 | 6,000 | 850 |
| 2001-12-07 | 86 | 94 | 85 | 94 | 8,000 | 940 |
| 2001-12-05 | 85 | 85 | 84 | 84 | 19,000 | 840 |
| 2001-12-04 | 83 | 83 | 82 | 82 | 10,000 | 820 |
| 2001-12-03 | 82 | 83 | 81 | 83 | 7,000 | 830 |
| 2001-11-30 | 85 | 85 | 80 | 81 | 8,000 | 810 |
| 2001-11-29 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2001-11-28 | 87 | 87 | 86 | 87 | 6,000 | 870 |
| 2001-11-27 | 87 | 87 | 87 | 87 | 10,000 | 870 |
| 2001-11-26 | 88 | 88 | 87 | 87 | 7,000 | 870 |
| 2001-11-22 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2001-11-20 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2001-11-19 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2001-11-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2001-11-15 | 88 | 88 | 87 | 87 | 9,000 | 870 |
| 2001-11-14 | 89 | 89 | 88 | 88 | 4,000 | 880 |
| 2001-11-13 | 89 | 89 | 89 | 89 | 10,000 | 890 |
| 2001-11-12 | 89 | 89 | 89 | 89 | 14,000 | 890 |
| 2001-11-09 | 89 | 89 | 88 | 88 | 6,000 | 880 |
| 2001-11-08 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2001-11-07 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2001-11-06 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2001-11-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-11-02 | 90 | 90 | 87 | 87 | 19,000 | 870 |
| 2001-11-01 | 90 | 91 | 90 | 90 | 5,000 | 900 |
| 2001-10-31 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2001-10-30 | 93 | 93 | 92 | 92 | 4,000 | 920 |
| 2001-10-29 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-10-26 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2001-10-25 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2001-10-24 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2001-10-23 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2001-10-22 | 92 | 102 | 92 | 98 | 23,000 | 980 |
| 2001-10-19 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-10-18 | 90 | 90 | 87 | 88 | 10,000 | 880 |
| 2001-10-17 | 92 | 92 | 88 | 88 | 2,000 | 880 |
| 2001-10-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-10-15 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-10-11 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-10-10 | 92 | 104 | 92 | 104 | 24,000 | 1,040 |
| 2001-10-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2001-10-05 | 90 | 90 | 84 | 84 | 23,000 | 840 |
| 2001-10-04 | 91 | 91 | 80 | 80 | 39,000 | 800 |
| 2001-10-03 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-10-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2001-09-28 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2001-09-27 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2001-09-26 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2001-09-25 | 90 | 90 | 88 | 88 | 15,000 | 880 |
| 2001-09-21 | 95 | 95 | 90 | 90 | 15,000 | 900 |
| 2001-09-20 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2001-09-19 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2001-09-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-09-17 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2001-09-14 | 94 | 105 | 91 | 105 | 8,000 | 1,050 |
| 2001-09-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2001-09-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-09-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-09-10 | 101 | 101 | 90 | 95 | 8,000 | 950 |
| 2001-09-07 | 101 | 103 | 90 | 103 | 4,000 | 1,030 |
| 2001-09-06 | 100 | 105 | 100 | 105 | 2,000 | 1,050 |
| 2001-09-05 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2001-09-04 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-09-03 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2001-08-31 | 100 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2001-08-30 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2001-08-29 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2001-08-28 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-08-27 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-08-24 | 105 | 105 | 101 | 101 | 10,000 | 1,010 |
| 2001-08-23 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2001-08-22 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2001-08-20 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-08-17 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2001-08-16 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2001-08-15 | 104 | 105 | 103 | 104 | 13,000 | 1,040 |
| 2001-08-14 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-08-13 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 2001-08-10 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2001-08-09 | 108 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2001-08-07 | 105 | 110 | 105 | 110 | 3,000 | 1,100 |
| 2001-08-03 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-08-02 | 110 | 110 | 103 | 105 | 7,000 | 1,050 |
| 2001-08-01 | 103 | 105 | 102 | 105 | 4,000 | 1,050 |
| 2001-07-31 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-07-30 | 105 | 105 | 102 | 102 | 5,000 | 1,020 |
| 2001-07-27 | 104 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2001-07-26 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
| 2001-07-25 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2001-07-24 | 105 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2001-07-23 | 108 | 109 | 107 | 108 | 13,000 | 1,080 |
| 2001-07-19 | 110 | 110 | 108 | 108 | 9,000 | 1,080 |
| 2001-07-18 | 111 | 111 | 110 | 110 | 12,000 | 1,100 |
| 2001-07-17 | 114 | 114 | 111 | 111 | 4,000 | 1,110 |
| 2001-07-16 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2001-07-13 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2001-07-12 | 115 | 115 | 111 | 114 | 17,000 | 1,140 |
| 2001-07-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-07-10 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2001-07-09 | 115 | 116 | 114 | 114 | 16,000 | 1,140 |
| 2001-07-06 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2001-07-05 | 118 | 118 | 116 | 116 | 12,000 | 1,160 |
| 2001-07-04 | 120 | 120 | 118 | 118 | 8,000 | 1,180 |
| 2001-07-03 | 119 | 120 | 119 | 120 | 9,000 | 1,200 |
| 2001-07-02 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-06-29 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-06-25 | 124 | 124 | 120 | 120 | 2,000 | 1,200 |
| 2001-06-22 | 120 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2001-06-21 | 115 | 128 | 115 | 128 | 4,000 | 1,280 |
| 2001-06-20 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-06-19 | 115 | 115 | 115 | 115 | 13,000 | 1,150 |
| 2001-06-18 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2001-06-15 | 115 | 116 | 115 | 116 | 13,000 | 1,160 |
| 2001-06-14 | 118 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2001-06-13 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-06-12 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-06-11 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2001-06-08 | 120 | 121 | 120 | 120 | 13,000 | 1,200 |
| 2001-06-07 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2001-06-06 | 122 | 122 | 121 | 121 | 5,000 | 1,210 |
| 2001-06-05 | 124 | 124 | 122 | 122 | 10,000 | 1,220 |
| 2001-06-04 | 124 | 125 | 121 | 125 | 6,000 | 1,250 |
| 2001-06-01 | 123 | 123 | 116 | 120 | 15,000 | 1,200 |
| 2001-05-31 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2001-05-30 | 121 | 125 | 120 | 125 | 5,000 | 1,250 |
| 2001-05-29 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-05-25 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2001-05-24 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2001-05-23 | 128 | 128 | 125 | 126 | 5,000 | 1,260 |
| 2001-05-22 | 126 | 127 | 125 | 125 | 6,000 | 1,250 |
| 2001-05-21 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2001-05-18 | 130 | 130 | 129 | 129 | 13,000 | 1,290 |
| 2001-05-17 | 125 | 126 | 115 | 125 | 133,000 | 1,250 |
| 2001-05-16 | 126 | 126 | 125 | 125 | 14,000 | 1,250 |
| 2001-05-15 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2001-05-14 | 127 | 127 | 126 | 126 | 3,000 | 1,260 |
| 2001-05-11 | 126 | 127 | 126 | 127 | 6,000 | 1,270 |
| 2001-05-10 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2001-05-09 | 128 | 129 | 127 | 127 | 18,000 | 1,270 |
| 2001-05-08 | 130 | 130 | 128 | 128 | 12,000 | 1,280 |
| 2001-05-07 | 132 | 132 | 130 | 131 | 13,000 | 1,310 |
| 2001-05-02 | 131 | 133 | 129 | 133 | 18,000 | 1,330 |
| 2001-05-01 | 129 | 129 | 127 | 128 | 4,000 | 1,280 |
| 2001-04-27 | 130 | 130 | 126 | 128 | 13,000 | 1,280 |
| 2001-04-26 | 126 | 127 | 120 | 126 | 33,000 | 1,260 |
| 2001-04-25 | 124 | 125 | 123 | 125 | 13,000 | 1,250 |
| 2001-04-24 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2001-04-20 | 125 | 125 | 122 | 122 | 8,000 | 1,220 |
| 2001-04-19 | 127 | 127 | 125 | 125 | 10,000 | 1,250 |
| 2001-04-18 | 123 | 124 | 123 | 124 | 15,000 | 1,240 |
| 2001-04-17 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2001-04-16 | 123 | 127 | 122 | 122 | 12,000 | 1,220 |
| 2001-04-13 | 121 | 123 | 121 | 122 | 17,000 | 1,220 |
| 2001-04-12 | 124 | 124 | 120 | 120 | 13,000 | 1,200 |
| 2001-04-11 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2001-04-10 | 125 | 125 | 123 | 124 | 6,000 | 1,240 |
| 2001-04-09 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2001-04-06 | 126 | 128 | 123 | 128 | 11,000 | 1,280 |
| 2001-04-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2001-04-04 | 126 | 126 | 125 | 126 | 17,000 | 1,260 |
| 2001-04-03 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2001-04-02 | 127 | 130 | 125 | 126 | 13,000 | 1,260 |
| 2001-03-30 | 125 | 128 | 125 | 125 | 5,000 | 1,250 |
| 2001-03-29 | 125 | 129 | 121 | 121 | 7,000 | 1,210 |
| 2001-03-28 | 122 | 125 | 122 | 125 | 2,000 | 1,250 |
| 2001-03-27 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2001-03-26 | 118 | 118 | 116 | 116 | 27,000 | 1,160 |
| 2001-03-23 | 117 | 119 | 117 | 119 | 5,000 | 1,190 |
| 2001-03-22 | 119 | 119 | 117 | 117 | 3,000 | 1,170 |
| 2001-03-21 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2001-03-19 | 116 | 118 | 116 | 116 | 8,000 | 1,160 |
| 2001-03-16 | 116 | 120 | 116 | 116 | 8,000 | 1,160 |
| 2001-03-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-03-14 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 2001-03-13 | 116 | 116 | 115 | 116 | 18,000 | 1,160 |
| 2001-03-12 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-03-09 | 121 | 125 | 121 | 125 | 6,000 | 1,250 |
| 2001-03-08 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2001-03-07 | 119 | 119 | 116 | 116 | 2,000 | 1,160 |
| 2001-03-06 | 117 | 117 | 115 | 116 | 16,000 | 1,160 |
| 2001-03-05 | 120 | 120 | 114 | 115 | 9,000 | 1,150 |
| 2001-03-02 | 122 | 125 | 120 | 123 | 23,000 | 1,230 |
| 2001-03-01 | 125 | 125 | 122 | 122 | 20,000 | 1,220 |
| 2001-02-28 | 124 | 130 | 124 | 127 | 15,000 | 1,270 |
| 2001-02-27 | 124 | 130 | 124 | 126 | 8,000 | 1,260 |
| 2001-02-26 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2001-02-23 | 122 | 132 | 122 | 132 | 3,000 | 1,320 |
| 2001-02-22 | 125 | 126 | 122 | 122 | 12,000 | 1,220 |
| 2001-02-21 | 130 | 130 | 128 | 128 | 10,000 | 1,280 |
| 2001-02-20 | 136 | 136 | 132 | 132 | 9,000 | 1,320 |
| 2001-02-19 | 137 | 137 | 136 | 136 | 5,000 | 1,360 |
| 2001-02-16 | 133 | 141 | 133 | 137 | 26,000 | 1,370 |
| 2001-02-15 | 133 | 136 | 132 | 133 | 15,000 | 1,330 |
| 2001-02-14 | 139 | 139 | 132 | 132 | 7,000 | 1,320 |
| 2001-02-13 | 141 | 141 | 134 | 134 | 27,000 | 1,340 |
| 2001-02-09 | 134 | 141 | 127 | 141 | 50,000 | 1,410 |
| 2001-02-08 | 150 | 153 | 131 | 131 | 77,000 | 1,310 |
| 2001-02-07 | 123 | 146 | 123 | 146 | 82,000 | 1,460 |
| 2001-02-06 | 125 | 125 | 120 | 121 | 18,000 | 1,210 |
| 2001-02-05 | 124 | 126 | 121 | 121 | 15,000 | 1,210 |
| 2001-02-02 | 128 | 128 | 123 | 123 | 15,000 | 1,230 |
| 2001-02-01 | 125 | 130 | 125 | 130 | 4,000 | 1,300 |
| 2001-01-31 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2001-01-30 | 125 | 127 | 124 | 125 | 27,000 | 1,250 |
| 2001-01-29 | 127 | 130 | 125 | 127 | 26,000 | 1,270 |
| 2001-01-26 | 121 | 124 | 121 | 123 | 14,000 | 1,230 |
| 2001-01-25 | 130 | 130 | 115 | 116 | 23,000 | 1,160 |
| 2001-01-24 | 130 | 137 | 129 | 130 | 18,000 | 1,300 |
| 2001-01-23 | 140 | 140 | 121 | 129 | 78,000 | 1,290 |
| 2001-01-22 | 115 | 141 | 115 | 140 | 100,000 | 1,400 |
| 2001-01-19 | 103 | 115 | 102 | 115 | 16,000 | 1,150 |
| 2001-01-18 | 105 | 106 | 103 | 103 | 7,000 | 1,030 |
| 2001-01-17 | 103 | 105 | 103 | 105 | 4,000 | 1,050 |
| 2001-01-16 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2001-01-15 | 100 | 105 | 100 | 102 | 11,000 | 1,020 |
| 2001-01-12 | 101 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2001-01-11 | 102 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2001-01-10 | 102 | 105 | 101 | 101 | 6,000 | 1,010 |
| 2001-01-05 | 108 | 108 | 107 | 108 | 5,000 | 1,080 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
