7986 日本アイ・エス・ケイ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2003-12-29 | 94 | 94 | 92 | 92 | 4,000 | 920 |
| 2003-12-26 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2003-12-25 | 92 | 92 | 91 | 91 | 13,000 | 910 |
| 2003-12-24 | 94 | 95 | 93 | 94 | 22,000 | 940 |
| 2003-12-22 | 95 | 95 | 91 | 94 | 16,000 | 940 |
| 2003-12-19 | 95 | 95 | 93 | 95 | 14,000 | 950 |
| 2003-12-18 | 95 | 95 | 93 | 93 | 23,000 | 930 |
| 2003-12-17 | 95 | 99 | 95 | 95 | 7,000 | 950 |
| 2003-12-16 | 96 | 96 | 94 | 95 | 9,000 | 950 |
| 2003-12-15 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2003-12-12 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-12-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-12-10 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-12-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-12-08 | 102 | 102 | 93 | 96 | 16,000 | 960 |
| 2003-12-05 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2003-12-04 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2003-12-03 | 96 | 103 | 96 | 103 | 4,000 | 1,030 |
| 2003-12-02 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-12-01 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2003-11-28 | 95 | 99 | 95 | 99 | 4,000 | 990 |
| 2003-11-27 | 95 | 99 | 95 | 99 | 8,000 | 990 |
| 2003-11-26 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 2003-11-25 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2003-11-19 | 98 | 98 | 90 | 90 | 4,000 | 900 |
| 2003-11-18 | 98 | 98 | 98 | 98 | 13,000 | 980 |
| 2003-11-17 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-11-14 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2003-11-13 | 100 | 100 | 98 | 100 | 10,000 | 1,000 |
| 2003-11-12 | 99 | 100 | 98 | 100 | 19,000 | 1,000 |
| 2003-11-11 | 100 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2003-11-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-11-07 | 102 | 103 | 102 | 103 | 8,000 | 1,030 |
| 2003-11-06 | 102 | 105 | 102 | 102 | 15,000 | 1,020 |
| 2003-11-05 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2003-10-31 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2003-10-30 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-10-29 | 107 | 109 | 103 | 103 | 11,000 | 1,030 |
| 2003-10-28 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2003-10-27 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 2003-10-24 | 104 | 107 | 102 | 107 | 43,000 | 1,070 |
| 2003-10-23 | 106 | 106 | 105 | 105 | 14,000 | 1,050 |
| 2003-10-22 | 111 | 112 | 108 | 108 | 20,000 | 1,080 |
| 2003-10-21 | 116 | 116 | 108 | 110 | 36,000 | 1,100 |
| 2003-10-20 | 106 | 118 | 106 | 118 | 82,000 | 1,180 |
| 2003-10-17 | 101 | 105 | 101 | 105 | 23,000 | 1,050 |
| 2003-10-16 | 102 | 105 | 102 | 102 | 22,000 | 1,020 |
| 2003-10-15 | 105 | 105 | 102 | 105 | 18,000 | 1,050 |
| 2003-10-14 | 105 | 106 | 103 | 105 | 19,000 | 1,050 |
| 2003-10-10 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2003-10-09 | 105 | 105 | 103 | 103 | 16,000 | 1,030 |
| 2003-10-08 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2003-10-07 | 105 | 105 | 104 | 104 | 12,000 | 1,040 |
| 2003-10-06 | 105 | 106 | 103 | 103 | 23,000 | 1,030 |
| 2003-10-03 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2003-10-02 | 103 | 105 | 102 | 102 | 10,000 | 1,020 |
| 2003-10-01 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-09-30 | 103 | 105 | 103 | 105 | 14,000 | 1,050 |
| 2003-09-29 | 103 | 103 | 100 | 101 | 11,000 | 1,010 |
| 2003-09-26 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-09-25 | 102 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2003-09-24 | 101 | 102 | 101 | 101 | 21,000 | 1,010 |
| 2003-09-22 | 104 | 105 | 104 | 104 | 25,000 | 1,040 |
| 2003-09-19 | 103 | 104 | 102 | 104 | 24,000 | 1,040 |
| 2003-09-18 | 101 | 104 | 100 | 103 | 6,000 | 1,030 |
| 2003-09-17 | 102 | 102 | 100 | 100 | 19,000 | 1,000 |
| 2003-09-16 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2003-09-12 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2003-09-11 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-09-10 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2003-09-09 | 101 | 101 | 101 | 101 | 13,000 | 1,010 |
| 2003-09-08 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2003-09-05 | 103 | 106 | 101 | 101 | 13,000 | 1,010 |
| 2003-09-04 | 101 | 101 | 100 | 101 | 7,000 | 1,010 |
| 2003-09-03 | 103 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2003-09-02 | 102 | 102 | 101 | 101 | 8,000 | 1,010 |
| 2003-09-01 | 104 | 105 | 102 | 102 | 8,000 | 1,020 |
| 2003-08-29 | 103 | 107 | 103 | 104 | 31,000 | 1,040 |
| 2003-08-28 | 105 | 105 | 102 | 102 | 14,000 | 1,020 |
| 2003-08-27 | 107 | 110 | 103 | 103 | 41,000 | 1,030 |
| 2003-08-26 | 94 | 120 | 94 | 108 | 94,000 | 1,080 |
| 2003-08-25 | 94 | 96 | 94 | 94 | 4,000 | 940 |
| 2003-08-22 | 93 | 95 | 92 | 93 | 10,000 | 930 |
| 2003-08-21 | 95 | 95 | 93 | 94 | 16,000 | 940 |
| 2003-08-20 | 94 | 94 | 93 | 93 | 11,000 | 930 |
| 2003-08-19 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2003-08-18 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2003-08-15 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2003-08-14 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 2003-08-13 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-08-12 | 92 | 92 | 90 | 90 | 3,000 | 900 |
| 2003-08-11 | 92 | 92 | 91 | 92 | 13,000 | 920 |
| 2003-08-08 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-08-07 | 92 | 92 | 90 | 90 | 5,000 | 900 |
| 2003-08-06 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2003-08-05 | 94 | 95 | 94 | 94 | 6,000 | 940 |
| 2003-08-04 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2003-08-01 | 93 | 93 | 90 | 92 | 16,000 | 920 |
| 2003-07-31 | 93 | 93 | 92 | 92 | 15,000 | 920 |
| 2003-07-30 | 95 | 95 | 94 | 95 | 20,000 | 950 |
| 2003-07-29 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2003-07-28 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2003-07-25 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2003-07-23 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2003-07-22 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2003-07-18 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2003-07-17 | 95 | 97 | 95 | 95 | 42,000 | 950 |
| 2003-07-16 | 97 | 97 | 97 | 97 | 9,000 | 970 |
| 2003-07-15 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 2003-07-14 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2003-07-11 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2003-07-10 | 98 | 98 | 97 | 97 | 12,000 | 970 |
| 2003-07-09 | 100 | 100 | 98 | 98 | 15,000 | 980 |
| 2003-07-08 | 101 | 102 | 100 | 100 | 8,000 | 1,000 |
| 2003-07-07 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2003-07-04 | 104 | 104 | 102 | 102 | 22,000 | 1,020 |
| 2003-07-03 | 105 | 107 | 105 | 105 | 11,000 | 1,050 |
| 2003-07-02 | 101 | 107 | 101 | 107 | 17,000 | 1,070 |
| 2003-07-01 | 103 | 103 | 98 | 100 | 3,000 | 1,000 |
| 2003-06-30 | 104 | 104 | 103 | 103 | 10,000 | 1,030 |
| 2003-06-27 | 98 | 103 | 98 | 103 | 11,000 | 1,030 |
| 2003-06-26 | 97 | 100 | 97 | 98 | 21,000 | 980 |
| 2003-06-25 | 96 | 97 | 95 | 97 | 3,000 | 970 |
| 2003-06-24 | 93 | 97 | 93 | 97 | 14,000 | 970 |
| 2003-06-23 | 97 | 98 | 97 | 98 | 2,000 | 980 |
| 2003-06-20 | 95 | 97 | 95 | 97 | 14,000 | 970 |
| 2003-06-19 | 97 | 97 | 95 | 97 | 9,000 | 970 |
| 2003-06-18 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2003-06-17 | 93 | 95 | 93 | 95 | 12,000 | 950 |
| 2003-06-16 | 92 | 92 | 91 | 91 | 9,000 | 910 |
| 2003-06-13 | 92 | 93 | 90 | 93 | 9,000 | 930 |
| 2003-06-12 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2003-06-11 | 93 | 93 | 90 | 90 | 30,000 | 900 |
| 2003-06-10 | 97 | 97 | 93 | 93 | 9,000 | 930 |
| 2003-06-09 | 90 | 97 | 90 | 97 | 32,000 | 970 |
| 2003-06-06 | 90 | 90 | 89 | 89 | 23,000 | 890 |
| 2003-06-05 | 88 | 90 | 88 | 90 | 5,000 | 900 |
| 2003-06-03 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-05-30 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2003-05-29 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2003-05-28 | 88 | 90 | 88 | 88 | 6,000 | 880 |
| 2003-05-26 | 91 | 91 | 86 | 86 | 13,000 | 860 |
| 2003-05-19 | 91 | 91 | 86 | 86 | 15,000 | 860 |
| 2003-05-15 | 87 | 91 | 87 | 88 | 12,000 | 880 |
| 2003-05-14 | 90 | 90 | 87 | 87 | 6,000 | 870 |
| 2003-05-13 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-05-12 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 2003-05-09 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2003-05-08 | 85 | 85 | 84 | 84 | 8,000 | 840 |
| 2003-05-07 | 84 | 85 | 84 | 84 | 5,000 | 840 |
| 2003-05-06 | 84 | 85 | 84 | 84 | 4,000 | 840 |
| 2003-05-02 | 87 | 87 | 85 | 85 | 5,000 | 850 |
| 2003-05-01 | 88 | 88 | 85 | 85 | 5,000 | 850 |
| 2003-04-30 | 87 | 88 | 87 | 87 | 7,000 | 870 |
| 2003-04-24 | 89 | 89 | 86 | 86 | 3,000 | 860 |
| 2003-04-23 | 90 | 91 | 90 | 90 | 4,000 | 900 |
| 2003-04-22 | 84 | 95 | 84 | 85 | 20,000 | 850 |
| 2003-04-21 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2003-04-18 | 82 | 83 | 82 | 83 | 3,000 | 830 |
| 2003-04-17 | 85 | 85 | 83 | 83 | 3,000 | 830 |
| 2003-04-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-04-15 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-04-14 | 87 | 87 | 85 | 85 | 2,000 | 850 |
| 2003-04-11 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 2003-04-10 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-04-09 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-04-08 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2003-04-04 | 83 | 84 | 83 | 84 | 4,000 | 840 |
| 2003-04-01 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-03-31 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-03-28 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2003-03-27 | 83 | 86 | 83 | 86 | 4,000 | 860 |
| 2003-03-26 | 81 | 83 | 81 | 83 | 4,000 | 830 |
| 2003-03-24 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-03-20 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2003-03-18 | 84 | 86 | 84 | 86 | 3,000 | 860 |
| 2003-03-17 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2003-03-14 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2003-03-11 | 82 | 87 | 80 | 87 | 5,000 | 870 |
| 2003-03-10 | 84 | 84 | 82 | 82 | 12,000 | 820 |
| 2003-03-07 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2003-03-06 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-03-04 | 86 | 86 | 82 | 82 | 7,000 | 820 |
| 2003-02-28 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-02-25 | 86 | 87 | 85 | 85 | 20,000 | 850 |
| 2003-02-24 | 87 | 87 | 87 | 87 | 8,000 | 870 |
| 2003-02-21 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2003-02-20 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-02-19 | 91 | 91 | 85 | 85 | 22,000 | 850 |
| 2003-02-18 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2003-02-17 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2003-02-14 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2003-02-13 | 87 | 87 | 86 | 86 | 5,000 | 860 |
| 2003-02-12 | 87 | 87 | 86 | 86 | 12,000 | 860 |
| 2003-02-10 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2003-02-07 | 90 | 90 | 87 | 87 | 12,000 | 870 |
| 2003-02-06 | 89 | 90 | 87 | 90 | 8,000 | 900 |
| 2003-02-05 | 89 | 89 | 87 | 87 | 6,000 | 870 |
| 2003-02-03 | 86 | 86 | 84 | 84 | 2,000 | 840 |
| 2003-01-31 | 86 | 87 | 86 | 86 | 4,000 | 860 |
| 2003-01-30 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-01-28 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2003-01-23 | 89 | 91 | 89 | 91 | 6,000 | 910 |
| 2003-01-22 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-01-21 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2003-01-20 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2003-01-17 | 86 | 86 | 86 | 86 | 13,000 | 860 |
| 2003-01-16 | 86 | 86 | 86 | 86 | 7,000 | 860 |
| 2003-01-10 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-01-07 | 87 | 89 | 87 | 88 | 7,000 | 880 |
| 2003-01-06 | 88 | 88 | 87 | 87 | 4,000 | 870 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
