7986 日本アイ・エス・ケイ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 227 | 227 | 222 | 222 | 75,000 | 2,220 |
| 2005-12-29 | 234 | 234 | 222 | 224 | 155,000 | 2,240 |
| 2005-12-28 | 226 | 248 | 226 | 230 | 515,000 | 2,300 |
| 2005-12-27 | 225 | 230 | 218 | 221 | 240,000 | 2,210 |
| 2005-12-26 | 254 | 259 | 229 | 231 | 1,081,000 | 2,310 |
| 2005-12-22 | 220 | 278 | 216 | 241 | 4,010,000 | 2,410 |
| 2005-12-21 | 207 | 230 | 204 | 224 | 512,000 | 2,240 |
| 2005-12-20 | 205 | 209 | 203 | 204 | 42,000 | 2,040 |
| 2005-12-19 | 208 | 208 | 204 | 204 | 59,000 | 2,040 |
| 2005-12-16 | 206 | 209 | 205 | 209 | 40,000 | 2,090 |
| 2005-12-15 | 210 | 212 | 204 | 205 | 73,000 | 2,050 |
| 2005-12-14 | 212 | 213 | 209 | 210 | 45,000 | 2,100 |
| 2005-12-13 | 210 | 218 | 210 | 212 | 173,000 | 2,120 |
| 2005-12-12 | 210 | 210 | 208 | 208 | 31,000 | 2,080 |
| 2005-12-09 | 209 | 210 | 206 | 206 | 69,000 | 2,060 |
| 2005-12-08 | 214 | 216 | 209 | 211 | 37,000 | 2,110 |
| 2005-12-07 | 209 | 220 | 209 | 212 | 57,000 | 2,120 |
| 2005-12-06 | 216 | 216 | 210 | 212 | 135,000 | 2,120 |
| 2005-12-05 | 220 | 229 | 216 | 216 | 504,000 | 2,160 |
| 2005-12-02 | 205 | 218 | 203 | 216 | 115,000 | 2,160 |
| 2005-12-01 | 204 | 205 | 202 | 205 | 36,000 | 2,050 |
| 2005-11-30 | 204 | 206 | 203 | 204 | 57,000 | 2,040 |
| 2005-11-29 | 206 | 207 | 205 | 205 | 11,000 | 2,050 |
| 2005-11-28 | 202 | 206 | 202 | 204 | 64,000 | 2,040 |
| 2005-11-25 | 205 | 206 | 199 | 205 | 75,000 | 2,050 |
| 2005-11-24 | 213 | 214 | 204 | 204 | 126,000 | 2,040 |
| 2005-11-22 | 210 | 215 | 208 | 210 | 226,000 | 2,100 |
| 2005-11-21 | 210 | 213 | 207 | 208 | 108,000 | 2,080 |
| 2005-11-18 | 202 | 215 | 202 | 205 | 439,000 | 2,050 |
| 2005-11-17 | 202 | 204 | 202 | 202 | 23,000 | 2,020 |
| 2005-11-16 | 202 | 204 | 201 | 202 | 59,000 | 2,020 |
| 2005-11-15 | 205 | 205 | 202 | 203 | 46,000 | 2,030 |
| 2005-11-14 | 203 | 204 | 202 | 204 | 16,000 | 2,040 |
| 2005-11-11 | 201 | 205 | 201 | 203 | 61,000 | 2,030 |
| 2005-11-10 | 201 | 202 | 201 | 201 | 27,000 | 2,010 |
| 2005-11-09 | 204 | 204 | 201 | 201 | 35,000 | 2,010 |
| 2005-11-08 | 207 | 207 | 203 | 205 | 55,000 | 2,050 |
| 2005-11-07 | 205 | 205 | 203 | 205 | 56,000 | 2,050 |
| 2005-11-04 | 207 | 207 | 203 | 205 | 53,000 | 2,050 |
| 2005-11-02 | 200 | 205 | 199 | 201 | 89,000 | 2,010 |
| 2005-11-01 | 203 | 205 | 198 | 198 | 95,000 | 1,980 |
| 2005-10-31 | 197 | 201 | 196 | 201 | 65,000 | 2,010 |
| 2005-10-28 | 196 | 198 | 195 | 195 | 32,000 | 1,950 |
| 2005-10-27 | 196 | 197 | 194 | 195 | 59,000 | 1,950 |
| 2005-10-26 | 195 | 196 | 194 | 195 | 31,000 | 1,950 |
| 2005-10-25 | 195 | 195 | 194 | 194 | 24,000 | 1,940 |
| 2005-10-24 | 196 | 196 | 194 | 195 | 41,000 | 1,950 |
| 2005-10-21 | 196 | 197 | 196 | 196 | 13,000 | 1,960 |
| 2005-10-20 | 197 | 199 | 196 | 197 | 21,000 | 1,970 |
| 2005-10-19 | 200 | 200 | 197 | 197 | 26,000 | 1,970 |
| 2005-10-18 | 196 | 200 | 196 | 197 | 23,000 | 1,970 |
| 2005-10-17 | 205 | 205 | 196 | 196 | 69,000 | 1,960 |
| 2005-10-14 | 195 | 205 | 195 | 202 | 178,000 | 2,020 |
| 2005-10-13 | 194 | 195 | 193 | 194 | 32,000 | 1,940 |
| 2005-10-12 | 191 | 193 | 191 | 193 | 70,000 | 1,930 |
| 2005-10-11 | 193 | 194 | 189 | 189 | 64,000 | 1,890 |
| 2005-10-07 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2005-10-06 | 195 | 196 | 193 | 194 | 58,000 | 1,940 |
| 2005-10-05 | 196 | 198 | 195 | 196 | 28,000 | 1,960 |
| 2005-10-04 | 196 | 203 | 196 | 196 | 42,000 | 1,960 |
| 2005-10-03 | 194 | 198 | 194 | 197 | 29,000 | 1,970 |
| 2005-09-30 | 199 | 199 | 192 | 197 | 55,000 | 1,970 |
| 2005-09-29 | 201 | 202 | 199 | 199 | 58,000 | 1,990 |
| 2005-09-28 | 203 | 204 | 200 | 203 | 30,000 | 2,030 |
| 2005-09-27 | 208 | 208 | 201 | 203 | 41,000 | 2,030 |
| 2005-09-26 | 210 | 210 | 207 | 208 | 48,000 | 2,080 |
| 2005-09-22 | 209 | 210 | 206 | 208 | 38,000 | 2,080 |
| 2005-09-21 | 207 | 211 | 207 | 209 | 74,000 | 2,090 |
| 2005-09-20 | 205 | 207 | 202 | 205 | 60,000 | 2,050 |
| 2005-09-16 | 207 | 207 | 200 | 202 | 90,000 | 2,020 |
| 2005-09-15 | 204 | 205 | 201 | 203 | 31,000 | 2,030 |
| 2005-09-14 | 205 | 205 | 200 | 203 | 27,000 | 2,030 |
| 2005-09-13 | 207 | 207 | 199 | 202 | 104,000 | 2,020 |
| 2005-09-12 | 210 | 210 | 204 | 206 | 20,000 | 2,060 |
| 2005-09-09 | 208 | 209 | 204 | 208 | 29,000 | 2,080 |
| 2005-09-08 | 210 | 210 | 202 | 208 | 42,000 | 2,080 |
| 2005-09-07 | 215 | 216 | 206 | 211 | 67,000 | 2,110 |
| 2005-09-06 | 213 | 218 | 213 | 213 | 107,000 | 2,130 |
| 2005-09-05 | 209 | 213 | 209 | 213 | 41,000 | 2,130 |
| 2005-09-02 | 209 | 214 | 208 | 212 | 52,000 | 2,120 |
| 2005-09-01 | 214 | 220 | 208 | 212 | 182,000 | 2,120 |
| 2005-08-31 | 210 | 213 | 207 | 213 | 72,000 | 2,130 |
| 2005-08-30 | 209 | 212 | 207 | 210 | 105,000 | 2,100 |
| 2005-08-29 | 203 | 205 | 202 | 205 | 76,000 | 2,050 |
| 2005-08-26 | 210 | 210 | 201 | 206 | 98,000 | 2,060 |
| 2005-08-25 | 211 | 213 | 201 | 205 | 216,000 | 2,050 |
| 2005-08-24 | 219 | 233 | 210 | 216 | 1,827,000 | 2,160 |
| 2005-08-23 | 208 | 231 | 206 | 214 | 2,348,000 | 2,140 |
| 2005-08-22 | 196 | 207 | 196 | 199 | 252,000 | 1,990 |
| 2005-08-19 | 196 | 196 | 194 | 196 | 90,000 | 1,960 |
| 2005-08-18 | 190 | 195 | 189 | 194 | 39,000 | 1,940 |
| 2005-08-17 | 193 | 196 | 178 | 189 | 145,000 | 1,890 |
| 2005-08-16 | 190 | 193 | 190 | 193 | 40,000 | 1,930 |
| 2005-08-15 | 191 | 192 | 189 | 190 | 31,000 | 1,900 |
| 2005-08-12 | 192 | 195 | 190 | 193 | 22,000 | 1,930 |
| 2005-08-11 | 189 | 198 | 189 | 197 | 51,000 | 1,970 |
| 2005-08-10 | 194 | 201 | 185 | 190 | 258,000 | 1,900 |
| 2005-08-09 | 179 | 198 | 179 | 193 | 281,000 | 1,930 |
| 2005-08-08 | 174 | 175 | 173 | 175 | 30,000 | 1,750 |
| 2005-08-05 | 179 | 181 | 175 | 177 | 61,000 | 1,770 |
| 2005-08-04 | 181 | 181 | 173 | 180 | 70,000 | 1,800 |
| 2005-08-03 | 189 | 189 | 180 | 181 | 168,000 | 1,810 |
| 2005-08-02 | 184 | 189 | 184 | 187 | 169,000 | 1,870 |
| 2005-08-01 | 196 | 196 | 184 | 184 | 335,000 | 1,840 |
| 2005-07-29 | 208 | 211 | 197 | 197 | 277,000 | 1,970 |
| 2005-07-28 | 202 | 215 | 197 | 206 | 446,000 | 2,060 |
| 2005-07-27 | 205 | 233 | 195 | 204 | 2,460,000 | 2,040 |
| 2005-07-26 | 183 | 222 | 183 | 200 | 2,007,000 | 2,000 |
| 2005-07-25 | 178 | 190 | 173 | 183 | 208,000 | 1,830 |
| 2005-07-22 | 180 | 180 | 173 | 176 | 96,000 | 1,760 |
| 2005-07-21 | 174 | 174 | 170 | 173 | 64,000 | 1,730 |
| 2005-07-20 | 176 | 176 | 174 | 174 | 22,000 | 1,740 |
| 2005-07-19 | 171 | 174 | 171 | 174 | 19,000 | 1,740 |
| 2005-07-15 | 177 | 177 | 169 | 173 | 93,000 | 1,730 |
| 2005-07-14 | 173 | 184 | 173 | 177 | 264,000 | 1,770 |
| 2005-07-13 | 168 | 175 | 167 | 171 | 149,000 | 1,710 |
| 2005-07-12 | 168 | 169 | 166 | 168 | 57,000 | 1,680 |
| 2005-07-11 | 164 | 166 | 164 | 166 | 33,000 | 1,660 |
| 2005-07-08 | 166 | 167 | 165 | 166 | 14,000 | 1,660 |
| 2005-07-07 | 167 | 167 | 165 | 167 | 30,000 | 1,670 |
| 2005-07-06 | 166 | 169 | 165 | 166 | 19,000 | 1,660 |
| 2005-07-05 | 172 | 172 | 166 | 166 | 14,000 | 1,660 |
| 2005-07-04 | 170 | 170 | 167 | 170 | 45,000 | 1,700 |
| 2005-07-01 | 168 | 168 | 166 | 166 | 10,000 | 1,660 |
| 2005-06-30 | 172 | 172 | 163 | 169 | 75,000 | 1,690 |
| 2005-06-29 | 177 | 179 | 167 | 173 | 161,000 | 1,730 |
| 2005-06-28 | 165 | 184 | 163 | 176 | 834,000 | 1,760 |
| 2005-06-27 | 158 | 167 | 158 | 166 | 55,000 | 1,660 |
| 2005-06-24 | 158 | 163 | 157 | 163 | 40,000 | 1,630 |
| 2005-06-23 | 165 | 166 | 161 | 161 | 35,000 | 1,610 |
| 2005-06-22 | 159 | 168 | 159 | 167 | 146,000 | 1,670 |
| 2005-06-21 | 156 | 159 | 156 | 158 | 41,000 | 1,580 |
| 2005-06-20 | 157 | 157 | 155 | 157 | 28,000 | 1,570 |
| 2005-06-17 | 155 | 158 | 155 | 157 | 47,000 | 1,570 |
| 2005-06-16 | 154 | 156 | 153 | 156 | 14,000 | 1,560 |
| 2005-06-15 | 152 | 154 | 152 | 154 | 15,000 | 1,540 |
| 2005-06-14 | 153 | 154 | 152 | 152 | 34,000 | 1,520 |
| 2005-06-13 | 154 | 154 | 151 | 152 | 44,000 | 1,520 |
| 2005-06-10 | 153 | 155 | 153 | 153 | 12,000 | 1,530 |
| 2005-06-09 | 154 | 155 | 152 | 155 | 28,000 | 1,550 |
| 2005-06-08 | 157 | 157 | 152 | 156 | 25,000 | 1,560 |
| 2005-06-07 | 154 | 158 | 154 | 158 | 34,000 | 1,580 |
| 2005-06-06 | 153 | 156 | 152 | 155 | 58,000 | 1,550 |
| 2005-06-03 | 161 | 163 | 160 | 160 | 78,000 | 1,600 |
| 2005-06-02 | 156 | 160 | 155 | 157 | 44,000 | 1,570 |
| 2005-06-01 | 151 | 163 | 151 | 159 | 243,000 | 1,590 |
| 2005-05-31 | 148 | 150 | 148 | 149 | 28,000 | 1,490 |
| 2005-05-30 | 148 | 151 | 147 | 150 | 44,000 | 1,500 |
| 2005-05-27 | 151 | 151 | 142 | 146 | 91,000 | 1,460 |
| 2005-05-26 | 152 | 156 | 149 | 151 | 65,000 | 1,510 |
| 2005-05-25 | 161 | 161 | 153 | 153 | 26,000 | 1,530 |
| 2005-05-24 | 162 | 162 | 156 | 159 | 51,000 | 1,590 |
| 2005-05-23 | 158 | 161 | 157 | 161 | 43,000 | 1,610 |
| 2005-05-20 | 162 | 164 | 161 | 164 | 72,000 | 1,640 |
| 2005-05-19 | 163 | 163 | 159 | 162 | 113,000 | 1,620 |
| 2005-05-18 | 154 | 169 | 154 | 160 | 694,000 | 1,600 |
| 2005-05-17 | 160 | 165 | 149 | 149 | 173,000 | 1,490 |
| 2005-05-16 | 170 | 170 | 152 | 158 | 188,000 | 1,580 |
| 2005-05-13 | 171 | 171 | 166 | 167 | 107,000 | 1,670 |
| 2005-05-12 | 175 | 177 | 170 | 173 | 135,000 | 1,730 |
| 2005-05-11 | 168 | 180 | 167 | 179 | 231,000 | 1,790 |
| 2005-05-10 | 172 | 172 | 166 | 167 | 124,000 | 1,670 |
| 2005-05-09 | 170 | 172 | 165 | 166 | 139,000 | 1,660 |
| 2005-05-06 | 178 | 178 | 170 | 170 | 98,000 | 1,700 |
| 2005-05-02 | 175 | 178 | 172 | 174 | 202,000 | 1,740 |
| 2005-04-28 | 185 | 188 | 178 | 180 | 395,000 | 1,800 |
| 2005-04-27 | 179 | 186 | 173 | 181 | 648,000 | 1,810 |
| 2005-04-26 | 185 | 192 | 174 | 174 | 954,000 | 1,740 |
| 2005-04-25 | 189 | 208 | 177 | 180 | 3,088,000 | 1,800 |
| 2005-04-22 | 170 | 182 | 168 | 175 | 855,000 | 1,750 |
| 2005-04-21 | 160 | 167 | 157 | 167 | 217,000 | 1,670 |
| 2005-04-20 | 160 | 174 | 154 | 164 | 726,000 | 1,640 |
| 2005-04-19 | 146 | 159 | 146 | 155 | 589,000 | 1,550 |
| 2005-04-18 | 151 | 153 | 145 | 145 | 390,000 | 1,450 |
| 2005-04-15 | 170 | 170 | 152 | 154 | 511,000 | 1,540 |
| 2005-04-14 | 169 | 175 | 160 | 165 | 540,000 | 1,650 |
| 2005-04-13 | 169 | 169 | 156 | 156 | 168,000 | 1,560 |
| 2005-04-12 | 163 | 171 | 160 | 170 | 318,000 | 1,700 |
| 2005-04-11 | 162 | 162 | 153 | 158 | 159,000 | 1,580 |
| 2005-04-08 | 180 | 182 | 162 | 164 | 831,000 | 1,640 |
| 2005-04-07 | 150 | 187 | 150 | 171 | 1,832,000 | 1,710 |
| 2005-04-06 | 153 | 153 | 150 | 151 | 61,000 | 1,510 |
| 2005-04-05 | 158 | 161 | 150 | 153 | 169,000 | 1,530 |
| 2005-04-04 | 151 | 165 | 149 | 155 | 301,000 | 1,550 |
| 2005-04-01 | 142 | 157 | 142 | 147 | 794,000 | 1,470 |
| 2005-03-31 | 140 | 143 | 140 | 141 | 30,000 | 1,410 |
| 2005-03-30 | 142 | 143 | 141 | 141 | 40,000 | 1,410 |
| 2005-03-29 | 147 | 147 | 143 | 143 | 69,000 | 1,430 |
| 2005-03-28 | 143 | 147 | 143 | 145 | 129,000 | 1,450 |
| 2005-03-25 | 145 | 145 | 142 | 144 | 72,000 | 1,440 |
| 2005-03-24 | 142 | 147 | 141 | 146 | 254,000 | 1,460 |
| 2005-03-23 | 142 | 142 | 141 | 142 | 79,000 | 1,420 |
| 2005-03-22 | 139 | 143 | 138 | 140 | 97,000 | 1,400 |
| 2005-03-18 | 138 | 139 | 137 | 137 | 29,000 | 1,370 |
| 2005-03-17 | 137 | 141 | 136 | 140 | 87,000 | 1,400 |
| 2005-03-16 | 141 | 143 | 138 | 139 | 69,000 | 1,390 |
| 2005-03-15 | 144 | 144 | 141 | 141 | 77,000 | 1,410 |
| 2005-03-14 | 140 | 144 | 140 | 144 | 133,000 | 1,440 |
| 2005-03-11 | 142 | 142 | 140 | 140 | 53,000 | 1,400 |
| 2005-03-10 | 142 | 147 | 142 | 143 | 128,000 | 1,430 |
| 2005-03-09 | 142 | 143 | 140 | 143 | 122,000 | 1,430 |
| 2005-03-08 | 140 | 143 | 138 | 143 | 116,000 | 1,430 |
| 2005-03-07 | 138 | 141 | 137 | 139 | 207,000 | 1,390 |
| 2005-03-04 | 136 | 136 | 134 | 135 | 74,000 | 1,350 |
| 2005-03-03 | 136 | 138 | 136 | 136 | 20,000 | 1,360 |
| 2005-03-02 | 138 | 138 | 133 | 133 | 88,000 | 1,330 |
| 2005-03-01 | 135 | 139 | 135 | 139 | 102,000 | 1,390 |
| 2005-02-28 | 132 | 134 | 132 | 134 | 80,000 | 1,340 |
| 2005-02-25 | 128 | 132 | 128 | 131 | 132,000 | 1,310 |
| 2005-02-24 | 128 | 128 | 128 | 128 | 42,000 | 1,280 |
| 2005-02-23 | 129 | 130 | 129 | 129 | 41,000 | 1,290 |
| 2005-02-22 | 129 | 129 | 128 | 128 | 38,000 | 1,280 |
| 2005-02-21 | 128 | 129 | 128 | 129 | 18,000 | 1,290 |
| 2005-02-18 | 127 | 128 | 126 | 128 | 41,000 | 1,280 |
| 2005-02-17 | 128 | 129 | 128 | 129 | 29,000 | 1,290 |
| 2005-02-16 | 131 | 131 | 128 | 128 | 79,000 | 1,280 |
| 2005-02-15 | 131 | 131 | 129 | 130 | 40,000 | 1,300 |
| 2005-02-14 | 130 | 131 | 129 | 130 | 71,000 | 1,300 |
| 2005-02-10 | 129 | 130 | 129 | 130 | 32,000 | 1,300 |
| 2005-02-09 | 128 | 129 | 128 | 128 | 19,000 | 1,280 |
| 2005-02-08 | 129 | 130 | 128 | 128 | 41,000 | 1,280 |
| 2005-02-07 | 131 | 131 | 127 | 128 | 20,000 | 1,280 |
| 2005-02-04 | 133 | 133 | 129 | 133 | 39,000 | 1,330 |
| 2005-02-03 | 128 | 137 | 128 | 137 | 260,000 | 1,370 |
| 2005-02-02 | 126 | 127 | 126 | 127 | 21,000 | 1,270 |
| 2005-02-01 | 127 | 127 | 126 | 126 | 32,000 | 1,260 |
| 2005-01-31 | 127 | 127 | 125 | 125 | 26,000 | 1,250 |
| 2005-01-28 | 126 | 127 | 125 | 126 | 32,000 | 1,260 |
| 2005-01-27 | 127 | 127 | 126 | 126 | 15,000 | 1,260 |
| 2005-01-26 | 127 | 127 | 126 | 126 | 24,000 | 1,260 |
| 2005-01-25 | 127 | 128 | 126 | 126 | 31,000 | 1,260 |
| 2005-01-24 | 126 | 127 | 125 | 127 | 24,000 | 1,270 |
| 2005-01-21 | 126 | 126 | 125 | 125 | 24,000 | 1,250 |
| 2005-01-20 | 126 | 127 | 125 | 125 | 24,000 | 1,250 |
| 2005-01-19 | 127 | 128 | 127 | 128 | 9,000 | 1,280 |
| 2005-01-18 | 129 | 129 | 128 | 129 | 26,000 | 1,290 |
| 2005-01-17 | 129 | 129 | 127 | 129 | 29,000 | 1,290 |
| 2005-01-14 | 130 | 130 | 127 | 130 | 24,000 | 1,300 |
| 2005-01-13 | 130 | 134 | 128 | 128 | 226,000 | 1,280 |
| 2005-01-12 | 127 | 127 | 124 | 125 | 106,000 | 1,250 |
| 2005-01-11 | 127 | 129 | 127 | 129 | 32,000 | 1,290 |
| 2005-01-07 | 130 | 133 | 129 | 130 | 76,000 | 1,300 |
| 2005-01-06 | 131 | 132 | 127 | 129 | 26,000 | 1,290 |
| 2005-01-05 | 124 | 132 | 124 | 132 | 15,000 | 1,320 |
| 2005-01-04 | 122 | 123 | 122 | 123 | 11,000 | 1,230 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
