7986 日本アイ・エス・ケイ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 205 | 208 | 205 | 205 | 80,000 | 2,050 |
| 2017-12-28 | 207 | 208 | 205 | 205 | 76,000 | 2,050 |
| 2017-12-27 | 205 | 207 | 203 | 207 | 112,000 | 2,070 |
| 2017-12-26 | 205 | 206 | 203 | 205 | 139,000 | 2,050 |
| 2017-12-25 | 207 | 207 | 202 | 203 | 160,000 | 2,030 |
| 2017-12-22 | 208 | 226 | 204 | 206 | 1,210,000 | 2,060 |
| 2017-12-21 | 200 | 203 | 199 | 201 | 96,000 | 2,010 |
| 2017-12-20 | 199 | 199 | 198 | 199 | 57,000 | 1,990 |
| 2017-12-19 | 200 | 200 | 199 | 199 | 32,000 | 1,990 |
| 2017-12-18 | 201 | 202 | 199 | 199 | 53,000 | 1,990 |
| 2017-12-15 | 200 | 202 | 200 | 200 | 69,000 | 2,000 |
| 2017-12-14 | 203 | 203 | 199 | 201 | 129,000 | 2,010 |
| 2017-12-13 | 204 | 205 | 201 | 202 | 93,000 | 2,020 |
| 2017-12-12 | 203 | 204 | 203 | 203 | 40,000 | 2,030 |
| 2017-12-11 | 204 | 205 | 203 | 203 | 83,000 | 2,030 |
| 2017-12-08 | 203 | 203 | 201 | 202 | 80,000 | 2,020 |
| 2017-12-07 | 201 | 203 | 200 | 203 | 51,000 | 2,030 |
| 2017-12-06 | 203 | 204 | 198 | 199 | 117,000 | 1,990 |
| 2017-12-05 | 205 | 205 | 200 | 203 | 170,000 | 2,030 |
| 2017-12-04 | 211 | 211 | 207 | 207 | 80,000 | 2,070 |
| 2017-12-01 | 210 | 214 | 206 | 212 | 153,000 | 2,120 |
| 2017-11-30 | 213 | 216 | 209 | 212 | 196,000 | 2,120 |
| 2017-11-29 | 207 | 216 | 207 | 216 | 287,000 | 2,160 |
| 2017-11-28 | 205 | 208 | 204 | 206 | 76,000 | 2,060 |
| 2017-11-27 | 208 | 209 | 203 | 205 | 123,000 | 2,050 |
| 2017-11-24 | 207 | 208 | 204 | 208 | 93,000 | 2,080 |
| 2017-11-22 | 202 | 206 | 200 | 206 | 145,000 | 2,060 |
| 2017-11-21 | 199 | 201 | 199 | 200 | 90,000 | 2,000 |
| 2017-11-20 | 197 | 203 | 196 | 198 | 107,000 | 1,980 |
| 2017-11-17 | 198 | 199 | 196 | 196 | 80,000 | 1,960 |
| 2017-11-16 | 195 | 200 | 195 | 197 | 128,000 | 1,970 |
| 2017-11-15 | 202 | 207 | 196 | 196 | 222,000 | 1,960 |
| 2017-11-13 | 217 | 217 | 209 | 209 | 142,000 | 2,090 |
| 2017-11-10 | 213 | 215 | 209 | 213 | 142,000 | 2,130 |
| 2017-11-09 | 226 | 226 | 213 | 213 | 410,000 | 2,130 |
| 2017-11-08 | 225 | 231 | 220 | 228 | 690,000 | 2,280 |
| 2017-11-07 | 221 | 224 | 213 | 217 | 528,000 | 2,170 |
| 2017-11-06 | 230 | 256 | 219 | 221 | 2,254,000 | 2,210 |
| 2017-11-02 | 238 | 266 | 221 | 225 | 10,539,000 | 2,250 |
| 2017-11-01 | 203 | 207 | 200 | 206 | 159,000 | 2,060 |
| 2017-10-31 | 200 | 201 | 198 | 201 | 98,000 | 2,010 |
| 2017-10-30 | 198 | 202 | 197 | 199 | 100,000 | 1,990 |
| 2017-10-27 | 198 | 199 | 196 | 198 | 115,000 | 1,980 |
| 2017-10-26 | 196 | 205 | 196 | 198 | 523,000 | 1,980 |
| 2017-10-25 | 195 | 199 | 195 | 196 | 285,000 | 1,960 |
| 2017-10-24 | 194 | 195 | 192 | 194 | 67,000 | 1,940 |
| 2017-10-23 | 191 | 197 | 190 | 194 | 105,000 | 1,940 |
| 2017-10-20 | 190 | 191 | 189 | 189 | 71,000 | 1,890 |
| 2017-10-19 | 190 | 192 | 189 | 192 | 96,000 | 1,920 |
| 2017-10-18 | 196 | 196 | 189 | 189 | 258,000 | 1,890 |
| 2017-10-17 | 198 | 202 | 194 | 195 | 297,000 | 1,950 |
| 2017-10-16 | 191 | 212 | 191 | 201 | 1,510,000 | 2,010 |
| 2017-10-13 | 196 | 197 | 190 | 190 | 211,000 | 1,900 |
| 2017-10-12 | 188 | 195 | 187 | 194 | 451,000 | 1,940 |
| 2017-10-11 | 185 | 188 | 185 | 187 | 51,000 | 1,870 |
| 2017-10-10 | 185 | 185 | 184 | 185 | 8,000 | 1,850 |
| 2017-10-06 | 185 | 185 | 184 | 184 | 35,000 | 1,840 |
| 2017-10-05 | 184 | 185 | 184 | 185 | 34,000 | 1,850 |
| 2017-10-04 | 187 | 187 | 185 | 185 | 15,000 | 1,850 |
| 2017-10-03 | 188 | 188 | 187 | 188 | 13,000 | 1,880 |
| 2017-10-02 | 187 | 189 | 187 | 189 | 12,000 | 1,890 |
| 2017-09-29 | 188 | 188 | 187 | 187 | 44,000 | 1,870 |
| 2017-09-28 | 188 | 188 | 185 | 186 | 39,000 | 1,860 |
| 2017-09-27 | 183 | 186 | 183 | 186 | 25,000 | 1,860 |
| 2017-09-26 | 185 | 185 | 184 | 184 | 8,000 | 1,840 |
| 2017-09-25 | 185 | 185 | 183 | 184 | 17,000 | 1,840 |
| 2017-09-22 | 188 | 188 | 185 | 185 | 34,000 | 1,850 |
| 2017-09-21 | 191 | 194 | 187 | 191 | 98,000 | 1,910 |
| 2017-09-20 | 184 | 188 | 183 | 188 | 100,000 | 1,880 |
| 2017-09-19 | 180 | 185 | 180 | 184 | 134,000 | 1,840 |
| 2017-09-15 | 178 | 180 | 178 | 180 | 49,000 | 1,800 |
| 2017-09-14 | 180 | 181 | 179 | 179 | 39,000 | 1,790 |
| 2017-09-13 | 179 | 181 | 179 | 180 | 60,000 | 1,800 |
| 2017-09-12 | 179 | 179 | 177 | 179 | 27,000 | 1,790 |
| 2017-09-11 | 177 | 179 | 177 | 178 | 30,000 | 1,780 |
| 2017-09-08 | 176 | 177 | 176 | 176 | 56,000 | 1,760 |
| 2017-09-07 | 179 | 179 | 176 | 178 | 33,000 | 1,780 |
| 2017-09-06 | 177 | 180 | 176 | 178 | 39,000 | 1,780 |
| 2017-09-05 | 185 | 185 | 177 | 177 | 146,000 | 1,770 |
| 2017-09-04 | 181 | 184 | 180 | 182 | 43,000 | 1,820 |
| 2017-09-01 | 180 | 181 | 180 | 180 | 15,000 | 1,800 |
| 2017-08-31 | 180 | 181 | 179 | 179 | 51,000 | 1,790 |
| 2017-08-30 | 181 | 181 | 179 | 179 | 19,000 | 1,790 |
| 2017-08-29 | 179 | 180 | 179 | 180 | 36,000 | 1,800 |
| 2017-08-28 | 180 | 180 | 179 | 180 | 8,000 | 1,800 |
| 2017-08-25 | 180 | 182 | 179 | 179 | 28,000 | 1,790 |
| 2017-08-24 | 178 | 179 | 178 | 179 | 16,000 | 1,790 |
| 2017-08-23 | 179 | 180 | 179 | 179 | 49,000 | 1,790 |
| 2017-08-22 | 180 | 181 | 179 | 179 | 41,000 | 1,790 |
| 2017-08-21 | 181 | 181 | 179 | 180 | 55,000 | 1,800 |
| 2017-08-18 | 181 | 183 | 181 | 182 | 46,000 | 1,820 |
| 2017-08-17 | 184 | 184 | 182 | 182 | 80,000 | 1,820 |
| 2017-08-16 | 194 | 206 | 181 | 183 | 1,107,000 | 1,830 |
| 2017-08-15 | 177 | 179 | 176 | 179 | 15,000 | 1,790 |
| 2017-08-14 | 180 | 180 | 177 | 177 | 13,000 | 1,770 |
| 2017-08-10 | 182 | 182 | 179 | 179 | 42,000 | 1,790 |
| 2017-08-09 | 186 | 186 | 181 | 182 | 22,000 | 1,820 |
| 2017-08-08 | 182 | 185 | 182 | 185 | 22,000 | 1,850 |
| 2017-08-07 | 182 | 183 | 181 | 183 | 9,000 | 1,830 |
| 2017-08-04 | 183 | 183 | 182 | 183 | 15,000 | 1,830 |
| 2017-08-03 | 185 | 185 | 184 | 184 | 7,000 | 1,840 |
| 2017-08-02 | 184 | 185 | 183 | 185 | 17,000 | 1,850 |
| 2017-08-01 | 185 | 185 | 183 | 184 | 18,000 | 1,840 |
| 2017-07-31 | 189 | 189 | 184 | 186 | 27,000 | 1,860 |
| 2017-07-28 | 192 | 192 | 187 | 188 | 76,000 | 1,880 |
| 2017-07-27 | 191 | 194 | 191 | 193 | 77,000 | 1,930 |
| 2017-07-26 | 189 | 193 | 188 | 192 | 96,000 | 1,920 |
| 2017-07-25 | 189 | 191 | 185 | 188 | 245,000 | 1,880 |
| 2017-07-24 | 186 | 186 | 184 | 185 | 12,000 | 1,850 |
| 2017-07-21 | 184 | 187 | 184 | 186 | 69,000 | 1,860 |
| 2017-07-20 | 184 | 187 | 184 | 185 | 39,000 | 1,850 |
| 2017-07-19 | 183 | 188 | 183 | 184 | 74,000 | 1,840 |
| 2017-07-18 | 184 | 184 | 180 | 181 | 65,000 | 1,810 |
| 2017-07-14 | 184 | 184 | 183 | 184 | 27,000 | 1,840 |
| 2017-07-13 | 182 | 184 | 182 | 183 | 17,000 | 1,830 |
| 2017-07-12 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2017-07-11 | 181 | 182 | 181 | 181 | 13,000 | 1,810 |
| 2017-07-10 | 183 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2017-07-07 | 182 | 183 | 181 | 183 | 3,000 | 1,830 |
| 2017-07-06 | 186 | 186 | 181 | 181 | 30,000 | 1,810 |
| 2017-07-05 | 183 | 186 | 182 | 184 | 98,000 | 1,840 |
| 2017-07-04 | 178 | 183 | 178 | 181 | 132,000 | 1,810 |
| 2017-07-03 | 177 | 178 | 175 | 177 | 31,000 | 1,770 |
| 2017-06-30 | 175 | 177 | 175 | 177 | 8,000 | 1,770 |
| 2017-06-29 | 175 | 177 | 174 | 177 | 29,000 | 1,770 |
| 2017-06-28 | 178 | 179 | 175 | 175 | 53,000 | 1,750 |
| 2017-06-27 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2017-06-26 | 176 | 178 | 175 | 178 | 71,000 | 1,780 |
| 2017-06-23 | 179 | 179 | 177 | 177 | 44,000 | 1,770 |
| 2017-06-22 | 179 | 180 | 179 | 180 | 15,000 | 1,800 |
| 2017-06-21 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2017-06-20 | 180 | 180 | 179 | 179 | 11,000 | 1,790 |
| 2017-06-19 | 179 | 180 | 179 | 180 | 15,000 | 1,800 |
| 2017-06-16 | 183 | 183 | 179 | 179 | 36,000 | 1,790 |
| 2017-06-15 | 182 | 184 | 182 | 182 | 31,000 | 1,820 |
| 2017-06-14 | 184 | 184 | 182 | 182 | 15,000 | 1,820 |
| 2017-06-13 | 185 | 186 | 184 | 184 | 19,000 | 1,840 |
| 2017-06-12 | 186 | 186 | 185 | 185 | 58,000 | 1,850 |
| 2017-06-09 | 185 | 189 | 185 | 185 | 119,000 | 1,850 |
| 2017-06-08 | 182 | 186 | 182 | 185 | 66,000 | 1,850 |
| 2017-06-07 | 181 | 182 | 181 | 181 | 23,000 | 1,810 |
| 2017-06-06 | 180 | 182 | 180 | 181 | 34,000 | 1,810 |
| 2017-06-05 | 179 | 181 | 179 | 180 | 16,000 | 1,800 |
| 2017-06-02 | 178 | 181 | 177 | 180 | 66,000 | 1,800 |
| 2017-06-01 | 178 | 179 | 177 | 178 | 33,000 | 1,780 |
| 2017-05-31 | 175 | 178 | 175 | 178 | 31,000 | 1,780 |
| 2017-05-30 | 178 | 179 | 175 | 175 | 75,000 | 1,750 |
| 2017-05-29 | 178 | 179 | 178 | 179 | 30,000 | 1,790 |
| 2017-05-26 | 178 | 179 | 178 | 179 | 34,000 | 1,790 |
| 2017-05-25 | 178 | 180 | 178 | 178 | 36,000 | 1,780 |
| 2017-05-24 | 180 | 180 | 178 | 178 | 42,000 | 1,780 |
| 2017-05-23 | 180 | 180 | 178 | 179 | 33,000 | 1,790 |
| 2017-05-22 | 178 | 180 | 178 | 180 | 30,000 | 1,800 |
| 2017-05-19 | 176 | 179 | 176 | 178 | 25,000 | 1,780 |
| 2017-05-18 | 176 | 177 | 175 | 176 | 39,000 | 1,760 |
| 2017-05-17 | 178 | 179 | 178 | 179 | 15,000 | 1,790 |
| 2017-05-16 | 178 | 180 | 175 | 178 | 60,000 | 1,780 |
| 2017-05-15 | 180 | 180 | 174 | 178 | 55,000 | 1,780 |
| 2017-05-12 | 184 | 184 | 181 | 181 | 28,000 | 1,810 |
| 2017-05-11 | 185 | 186 | 184 | 184 | 27,000 | 1,840 |
| 2017-05-10 | 185 | 185 | 185 | 185 | 16,000 | 1,850 |
| 2017-05-09 | 183 | 186 | 183 | 185 | 20,000 | 1,850 |
| 2017-05-08 | 182 | 186 | 182 | 183 | 75,000 | 1,830 |
| 2017-05-02 | 180 | 182 | 180 | 182 | 36,000 | 1,820 |
| 2017-05-01 | 181 | 182 | 180 | 180 | 25,000 | 1,800 |
| 2017-04-28 | 182 | 182 | 181 | 181 | 4,000 | 1,810 |
| 2017-04-27 | 181 | 184 | 181 | 182 | 21,000 | 1,820 |
| 2017-04-26 | 180 | 182 | 180 | 182 | 30,000 | 1,820 |
| 2017-04-25 | 178 | 181 | 178 | 180 | 20,000 | 1,800 |
| 2017-04-24 | 180 | 181 | 179 | 179 | 15,000 | 1,790 |
| 2017-04-21 | 179 | 182 | 179 | 181 | 45,000 | 1,810 |
| 2017-04-20 | 178 | 180 | 178 | 179 | 19,000 | 1,790 |
| 2017-04-19 | 176 | 181 | 176 | 180 | 34,000 | 1,800 |
| 2017-04-18 | 177 | 178 | 175 | 178 | 33,000 | 1,780 |
| 2017-04-17 | 172 | 177 | 170 | 176 | 160,000 | 1,760 |
| 2017-04-14 | 180 | 181 | 177 | 177 | 92,000 | 1,770 |
| 2017-04-13 | 185 | 185 | 180 | 183 | 92,000 | 1,830 |
| 2017-04-12 | 185 | 188 | 185 | 185 | 77,000 | 1,850 |
| 2017-04-11 | 188 | 188 | 186 | 187 | 64,000 | 1,870 |
| 2017-04-10 | 188 | 190 | 186 | 186 | 32,000 | 1,860 |
| 2017-04-07 | 187 | 189 | 185 | 187 | 47,000 | 1,870 |
| 2017-04-06 | 188 | 188 | 186 | 186 | 58,000 | 1,860 |
| 2017-04-05 | 189 | 191 | 188 | 190 | 63,000 | 1,900 |
| 2017-04-04 | 197 | 198 | 187 | 188 | 207,000 | 1,880 |
| 2017-04-03 | 201 | 206 | 195 | 199 | 667,000 | 1,990 |
| 2017-03-31 | 190 | 191 | 189 | 189 | 31,000 | 1,890 |
| 2017-03-30 | 189 | 190 | 189 | 190 | 16,000 | 1,900 |
| 2017-03-29 | 186 | 188 | 186 | 188 | 16,000 | 1,880 |
| 2017-03-28 | 187 | 187 | 184 | 186 | 38,000 | 1,860 |
| 2017-03-27 | 188 | 188 | 186 | 187 | 33,000 | 1,870 |
| 2017-03-24 | 186 | 188 | 186 | 187 | 26,000 | 1,870 |
| 2017-03-23 | 187 | 189 | 187 | 187 | 45,000 | 1,870 |
| 2017-03-22 | 189 | 190 | 185 | 189 | 89,000 | 1,890 |
| 2017-03-21 | 190 | 192 | 190 | 190 | 67,000 | 1,900 |
| 2017-03-17 | 190 | 192 | 190 | 191 | 39,000 | 1,910 |
| 2017-03-16 | 191 | 192 | 191 | 191 | 41,000 | 1,910 |
| 2017-03-15 | 194 | 194 | 190 | 191 | 95,000 | 1,910 |
| 2017-03-14 | 195 | 196 | 192 | 192 | 74,000 | 1,920 |
| 2017-03-13 | 206 | 208 | 194 | 194 | 268,000 | 1,940 |
| 2017-03-10 | 204 | 210 | 204 | 205 | 156,000 | 2,050 |
| 2017-03-09 | 211 | 214 | 203 | 204 | 258,000 | 2,040 |
| 2017-03-08 | 194 | 217 | 194 | 210 | 1,308,000 | 2,100 |
| 2017-03-07 | 190 | 199 | 190 | 194 | 226,000 | 1,940 |
| 2017-03-06 | 190 | 191 | 189 | 190 | 39,000 | 1,900 |
| 2017-03-03 | 191 | 193 | 190 | 191 | 33,000 | 1,910 |
| 2017-03-02 | 192 | 193 | 191 | 191 | 55,000 | 1,910 |
| 2017-03-01 | 190 | 191 | 189 | 190 | 30,000 | 1,900 |
| 2017-02-28 | 190 | 192 | 190 | 191 | 36,000 | 1,910 |
| 2017-02-27 | 193 | 193 | 189 | 189 | 97,000 | 1,890 |
| 2017-02-24 | 193 | 193 | 191 | 193 | 74,000 | 1,930 |
| 2017-02-23 | 191 | 193 | 188 | 193 | 333,000 | 1,930 |
| 2017-02-22 | 198 | 198 | 196 | 196 | 53,000 | 1,960 |
| 2017-02-21 | 201 | 201 | 197 | 198 | 96,000 | 1,980 |
| 2017-02-20 | 202 | 203 | 198 | 199 | 455,000 | 1,990 |
| 2017-02-17 | 205 | 213 | 205 | 212 | 446,000 | 2,120 |
| 2017-02-16 | 201 | 204 | 201 | 203 | 92,000 | 2,030 |
| 2017-02-15 | 199 | 201 | 199 | 201 | 60,000 | 2,010 |
| 2017-02-14 | 202 | 202 | 199 | 199 | 59,000 | 1,990 |
| 2017-02-13 | 204 | 204 | 201 | 202 | 64,000 | 2,020 |
| 2017-02-10 | 196 | 201 | 196 | 201 | 85,000 | 2,010 |
| 2017-02-09 | 197 | 197 | 196 | 196 | 56,000 | 1,960 |
| 2017-02-08 | 198 | 198 | 196 | 197 | 62,000 | 1,970 |
| 2017-02-07 | 199 | 199 | 198 | 199 | 35,000 | 1,990 |
| 2017-02-06 | 200 | 201 | 199 | 199 | 35,000 | 1,990 |
| 2017-02-03 | 200 | 201 | 199 | 200 | 33,000 | 2,000 |
| 2017-02-02 | 202 | 202 | 200 | 200 | 53,000 | 2,000 |
| 2017-02-01 | 202 | 203 | 201 | 202 | 35,000 | 2,020 |
| 2017-01-31 | 203 | 204 | 202 | 203 | 26,000 | 2,030 |
| 2017-01-30 | 205 | 206 | 203 | 203 | 36,000 | 2,030 |
| 2017-01-27 | 206 | 206 | 204 | 204 | 100,000 | 2,040 |
| 2017-01-26 | 206 | 208 | 205 | 207 | 35,000 | 2,070 |
| 2017-01-25 | 206 | 208 | 204 | 207 | 13,000 | 2,070 |
| 2017-01-24 | 204 | 205 | 203 | 205 | 43,000 | 2,050 |
| 2017-01-23 | 206 | 206 | 204 | 205 | 25,000 | 2,050 |
| 2017-01-20 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2017-01-19 | 207 | 209 | 206 | 206 | 27,000 | 2,060 |
| 2017-01-18 | 207 | 208 | 207 | 207 | 11,000 | 2,070 |
| 2017-01-17 | 212 | 212 | 208 | 208 | 36,000 | 2,080 |
| 2017-01-16 | 212 | 214 | 209 | 211 | 50,000 | 2,110 |
| 2017-01-13 | 206 | 214 | 205 | 212 | 72,000 | 2,120 |
| 2017-01-12 | 207 | 208 | 205 | 206 | 30,000 | 2,060 |
| 2017-01-11 | 208 | 209 | 207 | 208 | 21,000 | 2,080 |
| 2017-01-10 | 213 | 213 | 201 | 212 | 63,000 | 2,120 |
| 2017-01-06 | 207 | 214 | 206 | 213 | 55,000 | 2,130 |
| 2017-01-05 | 206 | 208 | 205 | 208 | 33,000 | 2,080 |
| 2017-01-04 | 205 | 207 | 205 | 206 | 44,000 | 2,060 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
