7986 日本アイ・エス・ケイ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 96 | 97 | 95 | 97 | 25,000 | 970 |
| 2007-12-26 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2007-12-25 | 96 | 99 | 96 | 97 | 16,000 | 970 |
| 2007-12-21 | 96 | 97 | 96 | 97 | 9,000 | 970 |
| 2007-12-20 | 97 | 97 | 96 | 96 | 13,000 | 960 |
| 2007-12-19 | 98 | 99 | 97 | 97 | 7,000 | 970 |
| 2007-12-18 | 96 | 99 | 96 | 99 | 33,000 | 990 |
| 2007-12-17 | 97 | 98 | 97 | 98 | 11,000 | 980 |
| 2007-12-14 | 99 | 99 | 97 | 97 | 12,000 | 970 |
| 2007-12-13 | 97 | 100 | 97 | 100 | 9,000 | 1,000 |
| 2007-12-12 | 97 | 98 | 97 | 98 | 8,000 | 980 |
| 2007-12-11 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 2007-12-10 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2007-12-07 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2007-12-06 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2007-12-05 | 97 | 98 | 97 | 98 | 10,000 | 980 |
| 2007-12-04 | 100 | 100 | 98 | 98 | 3,000 | 980 |
| 2007-12-03 | 100 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2007-11-30 | 100 | 100 | 99 | 99 | 12,000 | 990 |
| 2007-11-29 | 96 | 100 | 96 | 100 | 19,000 | 1,000 |
| 2007-11-28 | 96 | 96 | 95 | 96 | 14,000 | 960 |
| 2007-11-27 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2007-11-26 | 96 | 96 | 95 | 95 | 5,000 | 950 |
| 2007-11-22 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2007-11-21 | 97 | 97 | 95 | 95 | 13,000 | 950 |
| 2007-11-20 | 98 | 98 | 97 | 97 | 14,000 | 970 |
| 2007-11-19 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2007-11-16 | 97 | 99 | 97 | 99 | 16,000 | 990 |
| 2007-11-15 | 98 | 99 | 98 | 99 | 9,000 | 990 |
| 2007-11-14 | 98 | 99 | 97 | 98 | 31,000 | 980 |
| 2007-11-13 | 99 | 99 | 98 | 98 | 14,000 | 980 |
| 2007-11-12 | 100 | 100 | 99 | 99 | 26,000 | 990 |
| 2007-11-09 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2007-11-08 | 101 | 101 | 100 | 100 | 28,000 | 1,000 |
| 2007-11-07 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2007-11-06 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2007-11-05 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2007-11-02 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2007-11-01 | 104 | 104 | 103 | 104 | 11,000 | 1,040 |
| 2007-10-31 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2007-10-30 | 101 | 103 | 101 | 102 | 14,000 | 1,020 |
| 2007-10-29 | 103 | 103 | 101 | 101 | 17,000 | 1,010 |
| 2007-10-26 | 103 | 103 | 102 | 102 | 9,000 | 1,020 |
| 2007-10-25 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2007-10-24 | 102 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2007-10-23 | 102 | 103 | 102 | 102 | 9,000 | 1,020 |
| 2007-10-22 | 102 | 103 | 101 | 102 | 25,000 | 1,020 |
| 2007-10-19 | 104 | 104 | 103 | 104 | 8,000 | 1,040 |
| 2007-10-18 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2007-10-17 | 104 | 104 | 103 | 103 | 15,000 | 1,030 |
| 2007-10-16 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2007-10-15 | 105 | 107 | 105 | 105 | 31,000 | 1,050 |
| 2007-10-12 | 105 | 106 | 105 | 106 | 9,000 | 1,060 |
| 2007-10-11 | 106 | 106 | 105 | 106 | 22,000 | 1,060 |
| 2007-10-10 | 106 | 108 | 106 | 107 | 12,000 | 1,070 |
| 2007-10-09 | 106 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2007-10-05 | 105 | 106 | 105 | 106 | 15,000 | 1,060 |
| 2007-10-04 | 106 | 107 | 104 | 104 | 14,000 | 1,040 |
| 2007-10-03 | 104 | 107 | 104 | 107 | 12,000 | 1,070 |
| 2007-10-02 | 103 | 104 | 103 | 104 | 6,000 | 1,040 |
| 2007-10-01 | 102 | 104 | 102 | 102 | 25,000 | 1,020 |
| 2007-09-28 | 103 | 103 | 102 | 102 | 12,000 | 1,020 |
| 2007-09-27 | 102 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2007-09-26 | 101 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2007-09-25 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2007-09-21 | 102 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2007-09-20 | 102 | 102 | 101 | 101 | 13,000 | 1,010 |
| 2007-09-19 | 101 | 102 | 100 | 102 | 18,000 | 1,020 |
| 2007-09-18 | 102 | 102 | 100 | 100 | 18,000 | 1,000 |
| 2007-09-14 | 101 | 104 | 101 | 103 | 19,000 | 1,030 |
| 2007-09-13 | 103 | 103 | 100 | 101 | 71,000 | 1,010 |
| 2007-09-12 | 105 | 105 | 103 | 103 | 22,000 | 1,030 |
| 2007-09-11 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2007-09-10 | 106 | 106 | 103 | 105 | 24,000 | 1,050 |
| 2007-09-07 | 108 | 116 | 108 | 108 | 103,000 | 1,080 |
| 2007-09-06 | 108 | 109 | 106 | 107 | 32,000 | 1,070 |
| 2007-09-05 | 112 | 112 | 109 | 109 | 22,000 | 1,090 |
| 2007-09-04 | 111 | 111 | 110 | 110 | 32,000 | 1,100 |
| 2007-09-03 | 114 | 116 | 110 | 110 | 76,000 | 1,100 |
| 2007-08-31 | 116 | 116 | 110 | 110 | 186,000 | 1,100 |
| 2007-08-30 | 129 | 133 | 114 | 115 | 860,000 | 1,150 |
| 2007-08-29 | 112 | 142 | 112 | 119 | 3,627,000 | 1,190 |
| 2007-08-28 | 108 | 109 | 108 | 109 | 5,000 | 1,090 |
| 2007-08-27 | 109 | 110 | 109 | 110 | 6,000 | 1,100 |
| 2007-08-24 | 108 | 110 | 108 | 108 | 14,000 | 1,080 |
| 2007-08-23 | 103 | 113 | 103 | 107 | 43,000 | 1,070 |
| 2007-08-22 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2007-08-21 | 103 | 103 | 103 | 103 | 14,000 | 1,030 |
| 2007-08-20 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2007-08-17 | 105 | 105 | 103 | 103 | 24,000 | 1,030 |
| 2007-08-16 | 108 | 108 | 105 | 105 | 14,000 | 1,050 |
| 2007-08-15 | 108 | 109 | 108 | 108 | 11,000 | 1,080 |
| 2007-08-14 | 108 | 110 | 108 | 109 | 16,000 | 1,090 |
| 2007-08-13 | 113 | 113 | 107 | 110 | 30,000 | 1,100 |
| 2007-08-10 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
| 2007-08-09 | 112 | 114 | 112 | 113 | 5,000 | 1,130 |
| 2007-08-08 | 111 | 112 | 110 | 110 | 17,000 | 1,100 |
| 2007-08-07 | 113 | 113 | 111 | 111 | 11,000 | 1,110 |
| 2007-08-06 | 114 | 114 | 111 | 113 | 30,000 | 1,130 |
| 2007-08-03 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2007-08-01 | 117 | 118 | 116 | 116 | 19,000 | 1,160 |
| 2007-07-30 | 114 | 117 | 114 | 117 | 6,000 | 1,170 |
| 2007-07-27 | 115 | 117 | 114 | 117 | 24,000 | 1,170 |
| 2007-07-26 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2007-07-25 | 117 | 117 | 116 | 117 | 8,000 | 1,170 |
| 2007-07-24 | 118 | 119 | 117 | 119 | 6,000 | 1,190 |
| 2007-07-23 | 119 | 119 | 117 | 117 | 6,000 | 1,170 |
| 2007-07-20 | 120 | 120 | 119 | 119 | 7,000 | 1,190 |
| 2007-07-19 | 119 | 120 | 119 | 119 | 9,000 | 1,190 |
| 2007-07-18 | 122 | 122 | 118 | 119 | 44,000 | 1,190 |
| 2007-07-17 | 126 | 126 | 123 | 123 | 16,000 | 1,230 |
| 2007-07-13 | 127 | 129 | 123 | 126 | 21,000 | 1,260 |
| 2007-07-12 | 127 | 127 | 123 | 123 | 18,000 | 1,230 |
| 2007-07-11 | 129 | 129 | 126 | 126 | 10,000 | 1,260 |
| 2007-07-10 | 128 | 129 | 126 | 128 | 21,000 | 1,280 |
| 2007-07-09 | 125 | 134 | 125 | 129 | 90,000 | 1,290 |
| 2007-07-06 | 127 | 127 | 123 | 125 | 47,000 | 1,250 |
| 2007-07-05 | 132 | 135 | 126 | 128 | 137,000 | 1,280 |
| 2007-07-04 | 129 | 132 | 126 | 129 | 147,000 | 1,290 |
| 2007-07-03 | 125 | 140 | 125 | 129 | 538,000 | 1,290 |
| 2007-07-02 | 119 | 126 | 119 | 124 | 31,000 | 1,240 |
| 2007-06-29 | 119 | 120 | 118 | 120 | 23,000 | 1,200 |
| 2007-06-28 | 119 | 120 | 119 | 119 | 13,000 | 1,190 |
| 2007-06-27 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2007-06-26 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2007-06-25 | 122 | 122 | 121 | 122 | 8,000 | 1,220 |
| 2007-06-22 | 124 | 124 | 122 | 122 | 8,000 | 1,220 |
| 2007-06-21 | 121 | 123 | 121 | 122 | 15,000 | 1,220 |
| 2007-06-20 | 122 | 126 | 122 | 123 | 25,000 | 1,230 |
| 2007-06-19 | 120 | 122 | 119 | 122 | 16,000 | 1,220 |
| 2007-06-18 | 119 | 120 | 119 | 120 | 8,000 | 1,200 |
| 2007-06-15 | 117 | 120 | 117 | 119 | 21,000 | 1,190 |
| 2007-06-14 | 120 | 120 | 117 | 118 | 9,000 | 1,180 |
| 2007-06-12 | 122 | 122 | 119 | 120 | 5,000 | 1,200 |
| 2007-06-11 | 119 | 120 | 118 | 120 | 10,000 | 1,200 |
| 2007-06-08 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2007-06-07 | 120 | 120 | 118 | 120 | 9,000 | 1,200 |
| 2007-06-06 | 120 | 121 | 120 | 121 | 17,000 | 1,210 |
| 2007-06-05 | 122 | 122 | 121 | 122 | 7,000 | 1,220 |
| 2007-06-04 | 126 | 126 | 122 | 122 | 6,000 | 1,220 |
| 2007-06-01 | 121 | 122 | 120 | 122 | 19,000 | 1,220 |
| 2007-05-31 | 118 | 125 | 118 | 121 | 44,000 | 1,210 |
| 2007-05-30 | 116 | 118 | 116 | 118 | 16,000 | 1,180 |
| 2007-05-28 | 115 | 118 | 115 | 116 | 15,000 | 1,160 |
| 2007-05-25 | 118 | 118 | 114 | 114 | 22,000 | 1,140 |
| 2007-05-24 | 117 | 120 | 117 | 118 | 12,000 | 1,180 |
| 2007-05-23 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2007-05-22 | 116 | 118 | 116 | 118 | 8,000 | 1,180 |
| 2007-05-21 | 116 | 116 | 115 | 115 | 9,000 | 1,150 |
| 2007-05-18 | 116 | 116 | 115 | 115 | 5,000 | 1,150 |
| 2007-05-17 | 115 | 116 | 115 | 116 | 2,000 | 1,160 |
| 2007-05-16 | 116 | 117 | 115 | 115 | 13,000 | 1,150 |
| 2007-05-15 | 118 | 118 | 115 | 115 | 17,000 | 1,150 |
| 2007-05-14 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2007-05-11 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2007-05-10 | 120 | 120 | 119 | 120 | 12,000 | 1,200 |
| 2007-05-09 | 119 | 125 | 118 | 121 | 24,000 | 1,210 |
| 2007-05-08 | 116 | 118 | 116 | 118 | 16,000 | 1,180 |
| 2007-05-07 | 120 | 120 | 118 | 119 | 3,000 | 1,190 |
| 2007-05-02 | 118 | 118 | 117 | 117 | 5,000 | 1,170 |
| 2007-05-01 | 116 | 116 | 115 | 115 | 12,000 | 1,150 |
| 2007-04-27 | 116 | 118 | 116 | 116 | 6,000 | 1,160 |
| 2007-04-26 | 117 | 117 | 116 | 116 | 4,000 | 1,160 |
| 2007-04-25 | 116 | 118 | 116 | 117 | 11,000 | 1,170 |
| 2007-04-24 | 120 | 120 | 117 | 117 | 17,000 | 1,170 |
| 2007-04-23 | 118 | 119 | 118 | 119 | 13,000 | 1,190 |
| 2007-04-20 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2007-04-19 | 120 | 120 | 117 | 119 | 20,000 | 1,190 |
| 2007-04-18 | 122 | 122 | 119 | 120 | 45,000 | 1,200 |
| 2007-04-17 | 123 | 123 | 122 | 122 | 7,000 | 1,220 |
| 2007-04-16 | 122 | 122 | 121 | 122 | 29,000 | 1,220 |
| 2007-04-13 | 123 | 123 | 122 | 123 | 10,000 | 1,230 |
| 2007-04-12 | 124 | 124 | 124 | 124 | 7,000 | 1,240 |
| 2007-04-11 | 124 | 124 | 124 | 124 | 6,000 | 1,240 |
| 2007-04-10 | 124 | 124 | 123 | 124 | 8,000 | 1,240 |
| 2007-04-09 | 123 | 124 | 123 | 124 | 7,000 | 1,240 |
| 2007-04-06 | 125 | 125 | 122 | 124 | 25,000 | 1,240 |
| 2007-04-05 | 125 | 127 | 122 | 124 | 57,000 | 1,240 |
| 2007-04-04 | 124 | 133 | 123 | 125 | 23,000 | 1,250 |
| 2007-04-03 | 124 | 124 | 121 | 122 | 46,000 | 1,220 |
| 2007-04-02 | 123 | 125 | 123 | 124 | 20,000 | 1,240 |
| 2007-03-30 | 124 | 125 | 123 | 125 | 7,000 | 1,250 |
| 2007-03-29 | 123 | 125 | 122 | 124 | 10,000 | 1,240 |
| 2007-03-28 | 124 | 125 | 123 | 123 | 14,000 | 1,230 |
| 2007-03-26 | 123 | 123 | 121 | 123 | 14,000 | 1,230 |
| 2007-03-23 | 127 | 127 | 123 | 123 | 15,000 | 1,230 |
| 2007-03-22 | 125 | 127 | 125 | 127 | 15,000 | 1,270 |
| 2007-03-20 | 124 | 124 | 123 | 124 | 21,000 | 1,240 |
| 2007-03-19 | 123 | 123 | 123 | 123 | 8,000 | 1,230 |
| 2007-03-16 | 125 | 125 | 124 | 124 | 6,000 | 1,240 |
| 2007-03-15 | 122 | 125 | 122 | 124 | 72,000 | 1,240 |
| 2007-03-14 | 128 | 128 | 125 | 126 | 58,000 | 1,260 |
| 2007-03-13 | 132 | 140 | 129 | 131 | 121,000 | 1,310 |
| 2007-03-12 | 125 | 128 | 125 | 127 | 15,000 | 1,270 |
| 2007-03-09 | 126 | 126 | 123 | 124 | 17,000 | 1,240 |
| 2007-03-08 | 124 | 127 | 124 | 125 | 31,000 | 1,250 |
| 2007-03-07 | 125 | 126 | 125 | 126 | 10,000 | 1,260 |
| 2007-03-06 | 125 | 126 | 123 | 123 | 19,000 | 1,230 |
| 2007-03-05 | 125 | 129 | 124 | 127 | 19,000 | 1,270 |
| 2007-03-02 | 129 | 129 | 126 | 129 | 31,000 | 1,290 |
| 2007-03-01 | 132 | 132 | 130 | 130 | 13,000 | 1,300 |
| 2007-02-28 | 130 | 136 | 126 | 133 | 65,000 | 1,330 |
| 2007-02-27 | 138 | 138 | 137 | 137 | 20,000 | 1,370 |
| 2007-02-26 | 136 | 138 | 135 | 137 | 30,000 | 1,370 |
| 2007-02-23 | 136 | 139 | 133 | 136 | 76,000 | 1,360 |
| 2007-02-22 | 134 | 134 | 133 | 133 | 27,000 | 1,330 |
| 2007-02-21 | 132 | 133 | 131 | 133 | 19,000 | 1,330 |
| 2007-02-20 | 133 | 134 | 132 | 133 | 10,000 | 1,330 |
| 2007-02-19 | 133 | 135 | 131 | 133 | 28,000 | 1,330 |
| 2007-02-16 | 134 | 134 | 134 | 134 | 5,000 | 1,340 |
| 2007-02-15 | 136 | 136 | 134 | 135 | 11,000 | 1,350 |
| 2007-02-14 | 136 | 138 | 136 | 136 | 12,000 | 1,360 |
| 2007-02-13 | 136 | 137 | 135 | 135 | 13,000 | 1,350 |
| 2007-02-09 | 137 | 141 | 135 | 136 | 38,000 | 1,360 |
| 2007-02-08 | 140 | 141 | 136 | 136 | 23,000 | 1,360 |
| 2007-02-07 | 140 | 141 | 138 | 140 | 16,000 | 1,400 |
| 2007-02-06 | 137 | 140 | 137 | 140 | 50,000 | 1,400 |
| 2007-02-05 | 135 | 152 | 134 | 139 | 139,000 | 1,390 |
| 2007-02-02 | 133 | 136 | 132 | 133 | 12,000 | 1,330 |
| 2007-02-01 | 137 | 137 | 134 | 134 | 17,000 | 1,340 |
| 2007-01-31 | 137 | 137 | 135 | 135 | 19,000 | 1,350 |
| 2007-01-30 | 137 | 139 | 135 | 135 | 29,000 | 1,350 |
| 2007-01-29 | 139 | 141 | 138 | 138 | 20,000 | 1,380 |
| 2007-01-26 | 137 | 139 | 133 | 134 | 33,000 | 1,340 |
| 2007-01-25 | 138 | 143 | 135 | 137 | 76,000 | 1,370 |
| 2007-01-24 | 131 | 159 | 131 | 141 | 1,058,000 | 1,410 |
| 2007-01-23 | 133 | 133 | 129 | 131 | 13,000 | 1,310 |
| 2007-01-22 | 133 | 134 | 131 | 133 | 15,000 | 1,330 |
| 2007-01-19 | 134 | 134 | 131 | 132 | 28,000 | 1,320 |
| 2007-01-18 | 124 | 128 | 124 | 128 | 30,000 | 1,280 |
| 2007-01-17 | 125 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2007-01-16 | 125 | 125 | 124 | 125 | 14,000 | 1,250 |
| 2007-01-15 | 123 | 125 | 122 | 123 | 23,000 | 1,230 |
| 2007-01-12 | 122 | 123 | 122 | 123 | 14,000 | 1,230 |
| 2007-01-11 | 122 | 122 | 120 | 120 | 11,000 | 1,200 |
| 2007-01-10 | 119 | 123 | 119 | 122 | 14,000 | 1,220 |
| 2007-01-09 | 119 | 122 | 119 | 122 | 38,000 | 1,220 |
| 2007-01-05 | 117 | 119 | 115 | 116 | 35,000 | 1,160 |
| 2007-01-04 | 117 | 117 | 117 | 117 | 12,000 | 1,170 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
