7986 日本アイ・エス・ケイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 117 | 118 | 117 | 118 | 10,000 | 1,180 |
| 2006-12-28 | 119 | 120 | 117 | 117 | 15,000 | 1,170 |
| 2006-12-27 | 118 | 120 | 117 | 119 | 13,000 | 1,190 |
| 2006-12-26 | 115 | 119 | 115 | 119 | 30,000 | 1,190 |
| 2006-12-25 | 120 | 122 | 120 | 120 | 27,000 | 1,200 |
| 2006-12-22 | 122 | 122 | 119 | 120 | 21,000 | 1,200 |
| 2006-12-21 | 122 | 124 | 122 | 122 | 29,000 | 1,220 |
| 2006-12-20 | 121 | 122 | 120 | 122 | 12,000 | 1,220 |
| 2006-12-19 | 124 | 125 | 124 | 124 | 17,000 | 1,240 |
| 2006-12-18 | 125 | 127 | 124 | 124 | 25,000 | 1,240 |
| 2006-12-15 | 125 | 127 | 125 | 126 | 22,000 | 1,260 |
| 2006-12-14 | 125 | 126 | 123 | 125 | 18,000 | 1,250 |
| 2006-12-13 | 126 | 127 | 123 | 125 | 22,000 | 1,250 |
| 2006-12-12 | 130 | 130 | 126 | 127 | 19,000 | 1,270 |
| 2006-12-11 | 125 | 130 | 125 | 130 | 40,000 | 1,300 |
| 2006-12-08 | 127 | 128 | 124 | 124 | 21,000 | 1,240 |
| 2006-12-06 | 127 | 128 | 125 | 128 | 14,000 | 1,280 |
| 2006-12-05 | 129 | 129 | 126 | 128 | 12,000 | 1,280 |
| 2006-12-04 | 129 | 129 | 127 | 127 | 10,000 | 1,270 |
| 2006-12-01 | 129 | 129 | 128 | 129 | 4,000 | 1,290 |
| 2006-11-30 | 130 | 130 | 128 | 129 | 10,000 | 1,290 |
| 2006-11-29 | 125 | 131 | 125 | 128 | 27,000 | 1,280 |
| 2006-11-28 | 122 | 130 | 122 | 125 | 47,000 | 1,250 |
| 2006-11-27 | 122 | 122 | 120 | 120 | 15,000 | 1,200 |
| 2006-11-24 | 120 | 123 | 118 | 123 | 15,000 | 1,230 |
| 2006-11-22 | 115 | 120 | 115 | 120 | 32,000 | 1,200 |
| 2006-11-21 | 122 | 122 | 115 | 115 | 59,000 | 1,150 |
| 2006-11-20 | 128 | 128 | 123 | 123 | 38,000 | 1,230 |
| 2006-11-17 | 130 | 130 | 128 | 128 | 19,000 | 1,280 |
| 2006-11-16 | 135 | 135 | 131 | 131 | 12,000 | 1,310 |
| 2006-11-15 | 135 | 135 | 134 | 134 | 8,000 | 1,340 |
| 2006-11-14 | 135 | 135 | 134 | 135 | 8,000 | 1,350 |
| 2006-11-13 | 137 | 137 | 134 | 134 | 15,000 | 1,340 |
| 2006-11-10 | 136 | 136 | 135 | 135 | 29,000 | 1,350 |
| 2006-11-09 | 138 | 139 | 137 | 137 | 13,000 | 1,370 |
| 2006-11-08 | 140 | 140 | 137 | 137 | 35,000 | 1,370 |
| 2006-11-07 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2006-11-06 | 143 | 143 | 138 | 138 | 13,000 | 1,380 |
| 2006-11-02 | 139 | 144 | 137 | 144 | 17,000 | 1,440 |
| 2006-11-01 | 140 | 140 | 137 | 139 | 19,000 | 1,390 |
| 2006-10-31 | 141 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2006-10-30 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 2006-10-27 | 142 | 142 | 141 | 142 | 27,000 | 1,420 |
| 2006-10-26 | 143 | 143 | 142 | 142 | 25,000 | 1,420 |
| 2006-10-25 | 145 | 145 | 142 | 143 | 60,000 | 1,430 |
| 2006-10-24 | 144 | 144 | 143 | 144 | 49,000 | 1,440 |
| 2006-10-23 | 145 | 146 | 141 | 144 | 40,000 | 1,440 |
| 2006-10-20 | 142 | 143 | 142 | 143 | 8,000 | 1,430 |
| 2006-10-19 | 143 | 144 | 141 | 142 | 55,000 | 1,420 |
| 2006-10-18 | 143 | 148 | 142 | 144 | 16,000 | 1,440 |
| 2006-10-17 | 145 | 157 | 141 | 143 | 287,000 | 1,430 |
| 2006-10-16 | 138 | 141 | 138 | 141 | 23,000 | 1,410 |
| 2006-10-13 | 136 | 139 | 136 | 138 | 30,000 | 1,380 |
| 2006-10-12 | 130 | 136 | 129 | 136 | 66,000 | 1,360 |
| 2006-10-11 | 141 | 141 | 132 | 139 | 42,000 | 1,390 |
| 2006-10-10 | 147 | 150 | 141 | 144 | 97,000 | 1,440 |
| 2006-10-06 | 149 | 149 | 147 | 149 | 20,000 | 1,490 |
| 2006-10-05 | 149 | 150 | 147 | 150 | 19,000 | 1,500 |
| 2006-10-04 | 151 | 151 | 148 | 148 | 54,000 | 1,480 |
| 2006-10-03 | 153 | 153 | 149 | 150 | 38,000 | 1,500 |
| 2006-10-02 | 152 | 152 | 151 | 152 | 21,000 | 1,520 |
| 2006-09-29 | 150 | 152 | 149 | 152 | 26,000 | 1,520 |
| 2006-09-28 | 153 | 153 | 149 | 151 | 24,000 | 1,510 |
| 2006-09-27 | 148 | 151 | 146 | 151 | 17,000 | 1,510 |
| 2006-09-26 | 149 | 149 | 145 | 148 | 49,000 | 1,480 |
| 2006-09-25 | 153 | 155 | 150 | 150 | 36,000 | 1,500 |
| 2006-09-22 | 153 | 157 | 152 | 157 | 28,000 | 1,570 |
| 2006-09-21 | 157 | 157 | 152 | 153 | 52,000 | 1,530 |
| 2006-09-20 | 156 | 157 | 155 | 155 | 10,000 | 1,550 |
| 2006-09-19 | 157 | 157 | 155 | 155 | 38,000 | 1,550 |
| 2006-09-15 | 157 | 158 | 155 | 158 | 23,000 | 1,580 |
| 2006-09-14 | 157 | 158 | 155 | 158 | 51,000 | 1,580 |
| 2006-09-13 | 162 | 162 | 157 | 157 | 51,000 | 1,570 |
| 2006-09-12 | 159 | 159 | 157 | 159 | 31,000 | 1,590 |
| 2006-09-11 | 162 | 162 | 159 | 159 | 93,000 | 1,590 |
| 2006-09-08 | 167 | 176 | 159 | 161 | 1,786,000 | 1,610 |
| 2006-09-07 | 164 | 166 | 161 | 165 | 198,000 | 1,650 |
| 2006-09-06 | 163 | 166 | 161 | 166 | 101,000 | 1,660 |
| 2006-09-05 | 160 | 164 | 158 | 162 | 91,000 | 1,620 |
| 2006-09-04 | 158 | 160 | 156 | 158 | 59,000 | 1,580 |
| 2006-09-01 | 161 | 162 | 158 | 158 | 44,000 | 1,580 |
| 2006-08-31 | 156 | 158 | 155 | 158 | 25,000 | 1,580 |
| 2006-08-30 | 159 | 161 | 156 | 156 | 68,000 | 1,560 |
| 2006-08-29 | 158 | 161 | 157 | 157 | 49,000 | 1,570 |
| 2006-08-28 | 164 | 164 | 153 | 156 | 233,000 | 1,560 |
| 2006-08-25 | 166 | 166 | 163 | 164 | 91,000 | 1,640 |
| 2006-08-24 | 168 | 168 | 164 | 166 | 88,000 | 1,660 |
| 2006-08-23 | 170 | 172 | 167 | 168 | 358,000 | 1,680 |
| 2006-08-22 | 163 | 170 | 162 | 167 | 387,000 | 1,670 |
| 2006-08-21 | 163 | 165 | 162 | 163 | 114,000 | 1,630 |
| 2006-08-18 | 161 | 163 | 159 | 161 | 44,000 | 1,610 |
| 2006-08-17 | 163 | 165 | 159 | 161 | 167,000 | 1,610 |
| 2006-08-16 | 162 | 169 | 160 | 163 | 374,000 | 1,630 |
| 2006-08-15 | 160 | 162 | 159 | 162 | 65,000 | 1,620 |
| 2006-08-14 | 158 | 159 | 157 | 159 | 26,000 | 1,590 |
| 2006-08-11 | 158 | 158 | 157 | 158 | 63,000 | 1,580 |
| 2006-08-10 | 158 | 159 | 158 | 159 | 39,000 | 1,590 |
| 2006-08-09 | 160 | 160 | 157 | 160 | 140,000 | 1,600 |
| 2006-08-08 | 163 | 176 | 157 | 160 | 2,165,000 | 1,600 |
| 2006-08-07 | 162 | 163 | 160 | 162 | 208,000 | 1,620 |
| 2006-08-04 | 162 | 162 | 160 | 162 | 111,000 | 1,620 |
| 2006-08-03 | 163 | 164 | 160 | 162 | 134,000 | 1,620 |
| 2006-08-02 | 161 | 167 | 160 | 163 | 151,000 | 1,630 |
| 2006-08-01 | 160 | 161 | 158 | 160 | 80,000 | 1,600 |
| 2006-07-31 | 156 | 166 | 156 | 160 | 179,000 | 1,600 |
| 2006-07-28 | 161 | 161 | 157 | 158 | 135,000 | 1,580 |
| 2006-07-27 | 160 | 161 | 157 | 160 | 205,000 | 1,600 |
| 2006-07-26 | 168 | 172 | 162 | 163 | 478,000 | 1,630 |
| 2006-07-25 | 172 | 179 | 162 | 166 | 1,338,000 | 1,660 |
| 2006-07-24 | 151 | 175 | 150 | 170 | 2,109,000 | 1,700 |
| 2006-07-21 | 151 | 154 | 148 | 151 | 100,000 | 1,510 |
| 2006-07-20 | 153 | 156 | 149 | 155 | 139,000 | 1,550 |
| 2006-07-19 | 149 | 158 | 144 | 147 | 311,000 | 1,470 |
| 2006-07-18 | 168 | 169 | 146 | 146 | 413,000 | 1,460 |
| 2006-07-14 | 161 | 181 | 161 | 163 | 1,016,000 | 1,630 |
| 2006-07-13 | 163 | 166 | 162 | 162 | 149,000 | 1,620 |
| 2006-07-12 | 170 | 171 | 165 | 166 | 133,000 | 1,660 |
| 2006-07-11 | 177 | 177 | 169 | 171 | 146,000 | 1,710 |
| 2006-07-10 | 171 | 178 | 168 | 178 | 138,000 | 1,780 |
| 2006-07-07 | 182 | 182 | 174 | 174 | 165,000 | 1,740 |
| 2006-07-06 | 181 | 182 | 179 | 182 | 106,000 | 1,820 |
| 2006-07-05 | 183 | 183 | 179 | 179 | 288,000 | 1,790 |
| 2006-07-04 | 187 | 187 | 182 | 183 | 203,000 | 1,830 |
| 2006-07-03 | 183 | 187 | 181 | 187 | 103,000 | 1,870 |
| 2006-06-30 | 186 | 187 | 181 | 182 | 285,000 | 1,820 |
| 2006-06-29 | 181 | 196 | 181 | 186 | 772,000 | 1,860 |
| 2006-06-28 | 178 | 183 | 175 | 183 | 160,000 | 1,830 |
| 2006-06-27 | 183 | 184 | 179 | 180 | 163,000 | 1,800 |
| 2006-06-26 | 188 | 188 | 179 | 183 | 319,000 | 1,830 |
| 2006-06-23 | 189 | 189 | 185 | 187 | 207,000 | 1,870 |
| 2006-06-22 | 185 | 196 | 182 | 191 | 905,000 | 1,910 |
| 2006-06-21 | 188 | 189 | 181 | 182 | 206,000 | 1,820 |
| 2006-06-20 | 191 | 200 | 184 | 185 | 643,000 | 1,850 |
| 2006-06-19 | 176 | 202 | 176 | 195 | 2,744,000 | 1,950 |
| 2006-06-16 | 178 | 182 | 177 | 180 | 535,000 | 1,800 |
| 2006-06-15 | 185 | 187 | 178 | 181 | 566,000 | 1,810 |
| 2006-06-14 | 184 | 185 | 172 | 179 | 909,000 | 1,790 |
| 2006-06-13 | 196 | 198 | 176 | 182 | 2,161,000 | 1,820 |
| 2006-06-12 | 206 | 208 | 195 | 201 | 985,000 | 2,010 |
| 2006-06-09 | 225 | 230 | 208 | 210 | 1,965,000 | 2,100 |
| 2006-06-08 | 218 | 243 | 206 | 214 | 7,945,000 | 2,140 |
| 2006-06-07 | 223 | 237 | 203 | 206 | 3,922,000 | 2,060 |
| 2006-06-06 | 220 | 224 | 201 | 203 | 2,255,000 | 2,030 |
| 2006-06-05 | 250 | 287 | 201 | 225 | 9,989,000 | 2,250 |
| 2006-06-02 | 236 | 246 | 160 | 245 | 6,335,000 | 2,450 |
| 2006-06-01 | 176 | 221 | 169 | 221 | 5,935,000 | 2,210 |
| 2006-05-31 | 172 | 178 | 166 | 171 | 301,000 | 1,710 |
| 2006-05-30 | 167 | 186 | 165 | 176 | 882,000 | 1,760 |
| 2006-05-29 | 165 | 168 | 164 | 165 | 18,000 | 1,650 |
| 2006-05-26 | 168 | 174 | 163 | 166 | 111,000 | 1,660 |
| 2006-05-25 | 167 | 185 | 164 | 168 | 607,000 | 1,680 |
| 2006-05-24 | 164 | 167 | 163 | 165 | 40,000 | 1,650 |
| 2006-05-23 | 171 | 172 | 165 | 166 | 51,000 | 1,660 |
| 2006-05-22 | 171 | 178 | 171 | 171 | 18,000 | 1,710 |
| 2006-05-19 | 166 | 169 | 166 | 168 | 7,000 | 1,680 |
| 2006-05-18 | 169 | 169 | 165 | 169 | 24,000 | 1,690 |
| 2006-05-17 | 167 | 175 | 161 | 171 | 45,000 | 1,710 |
| 2006-05-16 | 176 | 176 | 171 | 176 | 7,000 | 1,760 |
| 2006-05-15 | 178 | 180 | 178 | 180 | 15,000 | 1,800 |
| 2006-05-12 | 178 | 183 | 176 | 183 | 26,000 | 1,830 |
| 2006-05-11 | 180 | 181 | 179 | 180 | 21,000 | 1,800 |
| 2006-05-10 | 182 | 182 | 178 | 178 | 47,000 | 1,780 |
| 2006-05-09 | 185 | 185 | 182 | 182 | 35,000 | 1,820 |
| 2006-05-08 | 189 | 189 | 182 | 184 | 70,000 | 1,840 |
| 2006-05-02 | 189 | 205 | 177 | 184 | 524,000 | 1,840 |
| 2006-05-01 | 171 | 199 | 171 | 191 | 773,000 | 1,910 |
| 2006-04-28 | 169 | 173 | 169 | 173 | 16,000 | 1,730 |
| 2006-04-27 | 169 | 173 | 169 | 173 | 8,000 | 1,730 |
| 2006-04-26 | 169 | 171 | 169 | 171 | 4,000 | 1,710 |
| 2006-04-25 | 168 | 169 | 166 | 169 | 6,000 | 1,690 |
| 2006-04-24 | 164 | 172 | 163 | 168 | 24,000 | 1,680 |
| 2006-04-21 | 179 | 179 | 173 | 173 | 38,000 | 1,730 |
| 2006-04-20 | 180 | 180 | 179 | 179 | 17,000 | 1,790 |
| 2006-04-19 | 182 | 182 | 179 | 180 | 43,000 | 1,800 |
| 2006-04-18 | 181 | 182 | 181 | 181 | 18,000 | 1,810 |
| 2006-04-17 | 183 | 184 | 183 | 183 | 16,000 | 1,830 |
| 2006-04-14 | 183 | 184 | 182 | 182 | 21,000 | 1,820 |
| 2006-04-13 | 184 | 185 | 183 | 185 | 5,000 | 1,850 |
| 2006-04-12 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2006-04-11 | 183 | 185 | 183 | 184 | 25,000 | 1,840 |
| 2006-04-10 | 183 | 183 | 182 | 183 | 22,000 | 1,830 |
| 2006-04-07 | 185 | 185 | 183 | 184 | 43,000 | 1,840 |
| 2006-04-06 | 187 | 187 | 183 | 185 | 43,000 | 1,850 |
| 2006-04-05 | 187 | 189 | 186 | 188 | 27,000 | 1,880 |
| 2006-04-04 | 185 | 187 | 185 | 187 | 31,000 | 1,870 |
| 2006-04-03 | 186 | 187 | 184 | 185 | 41,000 | 1,850 |
| 2006-03-31 | 188 | 206 | 182 | 185 | 474,000 | 1,850 |
| 2006-03-30 | 182 | 186 | 177 | 186 | 43,000 | 1,860 |
| 2006-03-29 | 181 | 184 | 178 | 181 | 28,000 | 1,810 |
| 2006-03-28 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2006-03-27 | 185 | 191 | 178 | 179 | 66,000 | 1,790 |
| 2006-03-24 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2006-03-23 | 178 | 182 | 178 | 179 | 19,000 | 1,790 |
| 2006-03-22 | 182 | 182 | 180 | 180 | 11,000 | 1,800 |
| 2006-03-20 | 178 | 183 | 177 | 182 | 33,000 | 1,820 |
| 2006-03-17 | 182 | 182 | 177 | 179 | 9,000 | 1,790 |
| 2006-03-16 | 179 | 183 | 177 | 182 | 26,000 | 1,820 |
| 2006-03-15 | 180 | 184 | 177 | 184 | 38,000 | 1,840 |
| 2006-03-14 | 177 | 180 | 177 | 180 | 7,000 | 1,800 |
| 2006-03-13 | 178 | 180 | 177 | 177 | 16,000 | 1,770 |
| 2006-03-10 | 172 | 176 | 170 | 174 | 25,000 | 1,740 |
| 2006-03-09 | 169 | 174 | 169 | 174 | 13,000 | 1,740 |
| 2006-03-08 | 172 | 172 | 170 | 172 | 13,000 | 1,720 |
| 2006-03-07 | 172 | 173 | 171 | 171 | 7,000 | 1,710 |
| 2006-03-06 | 175 | 178 | 173 | 173 | 17,000 | 1,730 |
| 2006-03-03 | 181 | 181 | 173 | 177 | 23,000 | 1,770 |
| 2006-03-02 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2006-03-01 | 186 | 186 | 172 | 183 | 22,000 | 1,830 |
| 2006-02-28 | 188 | 199 | 188 | 190 | 107,000 | 1,900 |
| 2006-02-27 | 195 | 195 | 182 | 188 | 42,000 | 1,880 |
| 2006-02-24 | 172 | 187 | 172 | 183 | 45,000 | 1,830 |
| 2006-02-23 | 166 | 179 | 166 | 176 | 44,000 | 1,760 |
| 2006-02-22 | 163 | 170 | 162 | 165 | 39,000 | 1,650 |
| 2006-02-21 | 161 | 165 | 161 | 164 | 36,000 | 1,640 |
| 2006-02-20 | 174 | 174 | 160 | 166 | 35,000 | 1,660 |
| 2006-02-17 | 183 | 190 | 180 | 181 | 26,000 | 1,810 |
| 2006-02-16 | 185 | 185 | 183 | 184 | 34,000 | 1,840 |
| 2006-02-15 | 189 | 190 | 185 | 185 | 25,000 | 1,850 |
| 2006-02-14 | 190 | 190 | 180 | 180 | 73,000 | 1,800 |
| 2006-02-13 | 197 | 198 | 191 | 193 | 31,000 | 1,930 |
| 2006-02-10 | 200 | 200 | 197 | 197 | 29,000 | 1,970 |
| 2006-02-09 | 199 | 200 | 199 | 200 | 12,000 | 2,000 |
| 2006-02-08 | 204 | 205 | 201 | 201 | 21,000 | 2,010 |
| 2006-02-07 | 205 | 206 | 205 | 205 | 55,000 | 2,050 |
| 2006-02-06 | 206 | 208 | 205 | 206 | 26,000 | 2,060 |
| 2006-02-03 | 211 | 211 | 206 | 206 | 30,000 | 2,060 |
| 2006-02-02 | 219 | 219 | 210 | 213 | 146,000 | 2,130 |
| 2006-02-01 | 205 | 223 | 203 | 214 | 314,000 | 2,140 |
| 2006-01-31 | 203 | 205 | 202 | 204 | 27,000 | 2,040 |
| 2006-01-30 | 197 | 202 | 197 | 201 | 57,000 | 2,010 |
| 2006-01-27 | 195 | 196 | 193 | 196 | 49,000 | 1,960 |
| 2006-01-26 | 196 | 197 | 193 | 194 | 23,000 | 1,940 |
| 2006-01-25 | 195 | 196 | 186 | 196 | 71,000 | 1,960 |
| 2006-01-24 | 187 | 195 | 187 | 195 | 12,000 | 1,950 |
| 2006-01-23 | 199 | 199 | 186 | 194 | 35,000 | 1,940 |
| 2006-01-20 | 198 | 204 | 198 | 200 | 49,000 | 2,000 |
| 2006-01-19 | 186 | 205 | 185 | 200 | 105,000 | 2,000 |
| 2006-01-18 | 209 | 214 | 174 | 196 | 330,000 | 1,960 |
| 2006-01-17 | 223 | 223 | 208 | 208 | 168,000 | 2,080 |
| 2006-01-16 | 223 | 224 | 222 | 224 | 56,000 | 2,240 |
| 2006-01-13 | 222 | 224 | 221 | 223 | 88,000 | 2,230 |
| 2006-01-12 | 223 | 224 | 220 | 224 | 76,000 | 2,240 |
| 2006-01-11 | 224 | 225 | 218 | 223 | 132,000 | 2,230 |
| 2006-01-10 | 228 | 230 | 224 | 226 | 124,000 | 2,260 |
| 2006-01-06 | 225 | 227 | 223 | 226 | 99,000 | 2,260 |
| 2006-01-05 | 223 | 225 | 221 | 223 | 84,000 | 2,230 |
| 2006-01-04 | 222 | 225 | 221 | 223 | 42,000 | 2,230 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
