7986 日本アイ・エス・ケイ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 2002-12-25 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2002-12-24 | 85 | 87 | 85 | 87 | 8,000 | 870 |
| 2002-12-20 | 88 | 88 | 85 | 85 | 10,000 | 850 |
| 2002-12-19 | 88 | 88 | 88 | 88 | 10,000 | 880 |
| 2002-12-18 | 84 | 90 | 84 | 88 | 17,000 | 880 |
| 2002-12-17 | 85 | 87 | 84 | 85 | 19,000 | 850 |
| 2002-12-16 | 87 | 87 | 85 | 85 | 18,000 | 850 |
| 2002-12-13 | 87 | 87 | 87 | 87 | 9,000 | 870 |
| 2002-12-12 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2002-12-11 | 90 | 90 | 87 | 87 | 10,000 | 870 |
| 2002-12-09 | 87 | 92 | 87 | 88 | 21,000 | 880 |
| 2002-12-06 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2002-12-05 | 90 | 90 | 88 | 88 | 7,000 | 880 |
| 2002-12-04 | 90 | 94 | 90 | 94 | 11,000 | 940 |
| 2002-12-03 | 90 | 91 | 90 | 90 | 6,000 | 900 |
| 2002-12-02 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-11-28 | 88 | 89 | 87 | 89 | 4,000 | 890 |
| 2002-11-27 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2002-11-26 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2002-11-21 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2002-11-20 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2002-11-19 | 86 | 86 | 86 | 86 | 6,000 | 860 |
| 2002-11-18 | 92 | 95 | 85 | 94 | 10,000 | 940 |
| 2002-11-15 | 94 | 95 | 92 | 92 | 8,000 | 920 |
| 2002-11-14 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2002-11-13 | 91 | 95 | 91 | 95 | 10,000 | 950 |
| 2002-11-12 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2002-11-11 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2002-11-08 | 93 | 98 | 93 | 95 | 8,000 | 950 |
| 2002-11-07 | 92 | 93 | 91 | 93 | 7,000 | 930 |
| 2002-11-06 | 89 | 90 | 88 | 90 | 3,000 | 900 |
| 2002-11-05 | 89 | 89 | 87 | 87 | 3,000 | 870 |
| 2002-11-01 | 87 | 89 | 87 | 89 | 11,000 | 890 |
| 2002-10-30 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2002-10-29 | 88 | 88 | 87 | 87 | 8,000 | 870 |
| 2002-10-28 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-10-25 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-10-24 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2002-10-23 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2002-10-22 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-10-21 | 91 | 92 | 91 | 92 | 2,000 | 920 |
| 2002-10-18 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-10-17 | 85 | 90 | 85 | 90 | 3,000 | 900 |
| 2002-10-16 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-10-15 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2002-10-11 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2002-10-10 | 92 | 92 | 90 | 90 | 19,000 | 900 |
| 2002-10-09 | 92 | 92 | 91 | 91 | 6,000 | 910 |
| 2002-10-08 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2002-10-07 | 91 | 91 | 90 | 90 | 22,000 | 900 |
| 2002-10-04 | 91 | 91 | 91 | 91 | 18,000 | 910 |
| 2002-10-03 | 93 | 93 | 90 | 90 | 30,000 | 900 |
| 2002-10-02 | 95 | 95 | 93 | 93 | 9,000 | 930 |
| 2002-10-01 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2002-09-27 | 95 | 95 | 93 | 93 | 5,000 | 930 |
| 2002-09-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2002-09-25 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2002-09-24 | 90 | 96 | 90 | 96 | 6,000 | 960 |
| 2002-09-20 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2002-09-19 | 100 | 102 | 100 | 102 | 7,000 | 1,020 |
| 2002-09-18 | 100 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2002-09-17 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-09-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-09-12 | 100 | 100 | 98 | 100 | 11,000 | 1,000 |
| 2002-09-11 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-09-10 | 98 | 98 | 98 | 98 | 9,000 | 980 |
| 2002-09-09 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2002-09-06 | 101 | 101 | 100 | 100 | 6,000 | 1,000 |
| 2002-09-05 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2002-09-04 | 103 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2002-09-03 | 104 | 106 | 102 | 102 | 18,000 | 1,020 |
| 2002-09-02 | 112 | 112 | 103 | 103 | 38,000 | 1,030 |
| 2002-08-30 | 110 | 116 | 108 | 113 | 91,000 | 1,130 |
| 2002-08-29 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2002-08-27 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2002-08-26 | 105 | 108 | 105 | 108 | 7,000 | 1,080 |
| 2002-08-23 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-08-22 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2002-08-21 | 105 | 107 | 102 | 107 | 26,000 | 1,070 |
| 2002-08-20 | 108 | 108 | 104 | 108 | 30,000 | 1,080 |
| 2002-08-19 | 108 | 109 | 108 | 109 | 8,000 | 1,090 |
| 2002-08-16 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2002-08-15 | 105 | 106 | 105 | 106 | 10,000 | 1,060 |
| 2002-08-14 | 107 | 107 | 105 | 105 | 8,000 | 1,050 |
| 2002-08-13 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2002-08-12 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2002-08-09 | 110 | 111 | 105 | 110 | 19,000 | 1,100 |
| 2002-08-08 | 106 | 109 | 106 | 109 | 27,000 | 1,090 |
| 2002-08-07 | 106 | 110 | 106 | 110 | 18,000 | 1,100 |
| 2002-08-06 | 105 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2002-08-05 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
| 2002-08-01 | 113 | 117 | 113 | 117 | 11,000 | 1,170 |
| 2002-07-31 | 116 | 119 | 112 | 119 | 53,000 | 1,190 |
| 2002-07-30 | 112 | 118 | 112 | 118 | 10,000 | 1,180 |
| 2002-07-29 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-07-26 | 121 | 127 | 110 | 121 | 47,000 | 1,210 |
| 2002-07-25 | 119 | 123 | 117 | 123 | 72,000 | 1,230 |
| 2002-07-24 | 110 | 134 | 110 | 134 | 30,000 | 1,340 |
| 2002-07-23 | 107 | 107 | 104 | 105 | 9,000 | 1,050 |
| 2002-07-22 | 108 | 108 | 101 | 101 | 12,000 | 1,010 |
| 2002-07-19 | 113 | 113 | 108 | 108 | 5,000 | 1,080 |
| 2002-07-18 | 109 | 110 | 109 | 110 | 49,000 | 1,100 |
| 2002-07-17 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2002-07-16 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2002-07-12 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-07-11 | 111 | 111 | 109 | 110 | 11,000 | 1,100 |
| 2002-07-10 | 120 | 120 | 111 | 111 | 9,000 | 1,110 |
| 2002-07-09 | 120 | 125 | 120 | 125 | 14,000 | 1,250 |
| 2002-07-08 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-07-05 | 110 | 125 | 110 | 125 | 9,000 | 1,250 |
| 2002-07-04 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2002-07-03 | 107 | 111 | 107 | 111 | 4,000 | 1,110 |
| 2002-07-02 | 108 | 111 | 108 | 111 | 5,000 | 1,110 |
| 2002-07-01 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-06-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-06-27 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2002-06-26 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2002-06-25 | 105 | 109 | 105 | 108 | 12,000 | 1,080 |
| 2002-06-24 | 110 | 110 | 108 | 109 | 10,000 | 1,090 |
| 2002-06-21 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2002-06-20 | 112 | 116 | 111 | 116 | 7,000 | 1,160 |
| 2002-06-19 | 117 | 117 | 111 | 115 | 15,000 | 1,150 |
| 2002-06-18 | 120 | 120 | 117 | 117 | 3,000 | 1,170 |
| 2002-06-17 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2002-06-14 | 120 | 125 | 120 | 125 | 12,000 | 1,250 |
| 2002-06-13 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2002-06-12 | 120 | 125 | 120 | 125 | 2,000 | 1,250 |
| 2002-06-11 | 122 | 122 | 119 | 120 | 14,000 | 1,200 |
| 2002-06-10 | 122 | 122 | 120 | 120 | 8,000 | 1,200 |
| 2002-06-07 | 122 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2002-06-06 | 126 | 126 | 120 | 120 | 11,000 | 1,200 |
| 2002-06-05 | 124 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2002-06-04 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2002-06-03 | 126 | 127 | 125 | 125 | 7,000 | 1,250 |
| 2002-05-31 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 2002-05-30 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2002-05-29 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2002-05-28 | 130 | 130 | 122 | 123 | 8,000 | 1,230 |
| 2002-05-24 | 128 | 128 | 123 | 123 | 12,000 | 1,230 |
| 2002-05-23 | 130 | 130 | 128 | 128 | 13,000 | 1,280 |
| 2002-05-22 | 125 | 128 | 125 | 128 | 9,000 | 1,280 |
| 2002-05-21 | 120 | 126 | 119 | 125 | 25,000 | 1,250 |
| 2002-05-17 | 123 | 123 | 121 | 121 | 2,000 | 1,210 |
| 2002-05-16 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2002-05-15 | 121 | 121 | 118 | 119 | 31,000 | 1,190 |
| 2002-05-14 | 121 | 125 | 120 | 121 | 39,000 | 1,210 |
| 2002-05-13 | 134 | 134 | 126 | 127 | 6,000 | 1,270 |
| 2002-05-10 | 130 | 135 | 130 | 135 | 8,000 | 1,350 |
| 2002-05-09 | 130 | 133 | 130 | 130 | 17,000 | 1,300 |
| 2002-05-08 | 135 | 135 | 131 | 131 | 42,000 | 1,310 |
| 2002-05-07 | 125 | 135 | 125 | 135 | 116,000 | 1,350 |
| 2002-05-02 | 120 | 120 | 113 | 120 | 44,000 | 1,200 |
| 2002-05-01 | 120 | 123 | 120 | 122 | 21,000 | 1,220 |
| 2002-04-30 | 123 | 123 | 120 | 120 | 10,000 | 1,200 |
| 2002-04-26 | 123 | 123 | 122 | 122 | 6,000 | 1,220 |
| 2002-04-25 | 126 | 126 | 122 | 122 | 13,000 | 1,220 |
| 2002-04-24 | 122 | 127 | 122 | 127 | 18,000 | 1,270 |
| 2002-04-23 | 125 | 125 | 120 | 122 | 34,000 | 1,220 |
| 2002-04-22 | 130 | 131 | 125 | 128 | 39,000 | 1,280 |
| 2002-04-19 | 126 | 127 | 124 | 127 | 12,000 | 1,270 |
| 2002-04-18 | 133 | 133 | 126 | 126 | 19,000 | 1,260 |
| 2002-04-17 | 129 | 135 | 128 | 135 | 17,000 | 1,350 |
| 2002-04-16 | 132 | 133 | 128 | 130 | 24,000 | 1,300 |
| 2002-04-15 | 138 | 138 | 130 | 138 | 34,000 | 1,380 |
| 2002-04-12 | 140 | 140 | 133 | 139 | 69,000 | 1,390 |
| 2002-04-11 | 134 | 148 | 128 | 140 | 137,000 | 1,400 |
| 2002-04-10 | 127 | 128 | 116 | 124 | 72,000 | 1,240 |
| 2002-04-09 | 139 | 144 | 128 | 128 | 229,000 | 1,280 |
| 2002-04-08 | 119 | 139 | 119 | 139 | 116,000 | 1,390 |
| 2002-04-05 | 114 | 114 | 112 | 113 | 10,000 | 1,130 |
| 2002-04-04 | 112 | 115 | 112 | 112 | 4,000 | 1,120 |
| 2002-04-03 | 111 | 111 | 108 | 110 | 12,000 | 1,100 |
| 2002-04-02 | 116 | 119 | 110 | 110 | 36,000 | 1,100 |
| 2002-04-01 | 118 | 121 | 115 | 115 | 102,000 | 1,150 |
| 2002-03-29 | 114 | 116 | 111 | 116 | 42,000 | 1,160 |
| 2002-03-28 | 107 | 115 | 107 | 114 | 26,000 | 1,140 |
| 2002-03-27 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2002-03-26 | 105 | 106 | 105 | 106 | 13,000 | 1,060 |
| 2002-03-25 | 110 | 110 | 104 | 104 | 29,000 | 1,040 |
| 2002-03-22 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-03-20 | 115 | 120 | 108 | 109 | 42,000 | 1,090 |
| 2002-03-19 | 108 | 120 | 108 | 118 | 53,000 | 1,180 |
| 2002-03-18 | 106 | 106 | 104 | 105 | 16,000 | 1,050 |
| 2002-03-15 | 110 | 110 | 106 | 108 | 12,000 | 1,080 |
| 2002-03-14 | 112 | 113 | 110 | 110 | 27,000 | 1,100 |
| 2002-03-13 | 115 | 116 | 113 | 113 | 14,000 | 1,130 |
| 2002-03-12 | 113 | 118 | 112 | 112 | 51,000 | 1,120 |
| 2002-03-11 | 122 | 122 | 111 | 113 | 91,000 | 1,130 |
| 2002-03-08 | 97 | 135 | 97 | 124 | 134,000 | 1,240 |
| 2002-03-07 | 91 | 92 | 90 | 91 | 14,000 | 910 |
| 2002-03-06 | 88 | 93 | 88 | 93 | 11,000 | 930 |
| 2002-03-05 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2002-03-04 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2002-03-01 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-02-28 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2002-02-27 | 88 | 88 | 85 | 85 | 4,000 | 850 |
| 2002-02-26 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2002-02-25 | 85 | 88 | 85 | 88 | 9,000 | 880 |
| 2002-02-22 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-02-21 | 83 | 90 | 83 | 90 | 6,000 | 900 |
| 2002-02-20 | 85 | 85 | 82 | 85 | 17,000 | 850 |
| 2002-02-19 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2002-02-18 | 90 | 90 | 86 | 86 | 13,000 | 860 |
| 2002-02-15 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2002-02-14 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2002-02-12 | 84 | 90 | 84 | 90 | 10,000 | 900 |
| 2002-02-08 | 80 | 84 | 80 | 84 | 6,000 | 840 |
| 2002-02-07 | 80 | 83 | 80 | 80 | 7,000 | 800 |
| 2002-02-06 | 80 | 84 | 80 | 80 | 14,000 | 800 |
| 2002-02-05 | 80 | 84 | 80 | 80 | 18,000 | 800 |
| 2002-02-04 | 83 | 83 | 80 | 80 | 31,000 | 800 |
| 2002-02-01 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-01-31 | 83 | 83 | 80 | 80 | 9,000 | 800 |
| 2002-01-30 | 80 | 83 | 80 | 83 | 5,000 | 830 |
| 2002-01-29 | 80 | 80 | 80 | 80 | 37,000 | 800 |
| 2002-01-25 | 81 | 83 | 81 | 83 | 4,000 | 830 |
| 2002-01-24 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2002-01-23 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-01-22 | 85 | 87 | 80 | 80 | 20,000 | 800 |
| 2002-01-21 | 81 | 81 | 80 | 80 | 12,000 | 800 |
| 2002-01-10 | 88 | 89 | 86 | 86 | 11,000 | 860 |
| 2002-01-09 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2002-01-08 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2002-01-07 | 86 | 86 | 80 | 80 | 10,000 | 800 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
