日本アイ・エス・ケイ(7986)の株価時系列情報
日本アイ・エス・ケイ(7986)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/27 | 406 | 406 | 406 | 406 | 1,000 |
| 1991/12/19 | 410 | 410 | 410 | 410 | 1,000 |
| 1991/12/18 | 430 | 430 | 400 | 400 | 7,000 |
| 1991/12/06 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/12/04 | 435 | 435 | 435 | 435 | 2,000 |
| 1991/12/03 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/11/20 | 409 | 409 | 409 | 409 | 1,000 |
| 1991/11/18 | 405 | 405 | 405 | 405 | 2,000 |
| 1991/11/15 | 450 | 450 | 450 | 450 | 3,000 |
| 1991/11/14 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/11/08 | 499 | 499 | 498 | 498 | 4,000 |
| 1991/11/07 | 470 | 494 | 470 | 494 | 301,000 |
| 1991/11/05 | 490 | 500 | 490 | 499 | 10,000 |
| 1991/10/31 | 499 | 499 | 499 | 499 | 1,000 |
| 1991/10/29 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/10/23 | 0 | 461 | 461 | 461 | 1,000 |
| 1991/10/18 | 0 | 460 | 460 | 460 | 1,000 |
| 1991/10/15 | 0 | 450 | 450 | 450 | 2,000 |
| 1991/10/11 | 0 | 450 | 450 | 450 | 3,000 |
| 1991/10/09 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/10/07 | 0 | 450 | 450 | 450 | 2,000 |
| 1991/10/04 | 0 | 431 | 431 | 431 | 1,000 |
| 1991/10/02 | 0 | 410 | 410 | 410 | 1,000 |
| 1991/10/01 | 0 | 450 | 450 | 450 | 4,000 |
| 1991/09/26 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/09/24 | 0 | 458 | 458 | 458 | 1,000 |
| 1991/09/18 | 0 | 400 | 400 | 400 | 2,000 |
| 1991/09/11 | 0 | 440 | 430 | 430 | 6,000 |
| 1991/09/10 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/09/09 | 0 | 450 | 450 | 450 | 5,000 |
| 1991/09/05 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/09/04 | 0 | 450 | 450 | 450 | 3,000 |
| 1991/09/02 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/08/30 | 0 | 450 | 450 | 450 | 2,000 |
| 1991/08/28 | 0 | 450 | 450 | 450 | 1,000 |
| 1991/08/27 | 0 | 450 | 430 | 430 | 2,000 |
| 1991/08/22 | 0 | 480 | 480 | 480 | 1,000 |
| 1991/08/13 | 0 | 520 | 500 | 520 | 2,000 |
| 1991/08/08 | 0 | 550 | 550 | 550 | 1,000 |
| 1991/08/01 | 0 | 549 | 520 | 549 | 3,000 |
| 1991/07/26 | 0 | 550 | 520 | 550 | 3,000 |
| 1991/07/25 | 0 | 500 | 475 | 500 | 717,000 |
| 1991/07/22 | 0 | 520 | 520 | 520 | 1,000 |
| 1991/07/17 | 0 | 521 | 521 | 521 | 1,000 |
| 1991/07/15 | 0 | 540 | 540 | 540 | 1,000 |
| 1991/07/12 | 0 | 521 | 521 | 521 | 1,000 |
| 1991/07/09 | 0 | 549 | 549 | 549 | 2,000 |
| 1991/07/03 | 0 | 550 | 541 | 541 | 7,000 |
| 1991/07/02 | 0 | 560 | 550 | 550 | 2,000 |
| 1991/07/01 | 0 | 561 | 561 | 561 | 1,000 |
| 1991/06/28 | 0 | 561 | 561 | 561 | 1,000 |
| 1991/06/27 | 0 | 551 | 551 | 551 | 2,000 |
| 1991/06/26 | 0 | 560 | 550 | 550 | 3,000 |
| 1991/06/25 | 0 | 570 | 570 | 570 | 2,000 |
| 1991/06/24 | 0 | 570 | 570 | 570 | 1,000 |
| 1991/06/21 | 0 | 570 | 570 | 570 | 1,000 |
| 1991/06/20 | 0 | 570 | 570 | 570 | 2,000 |
| 1991/06/19 | 0 | 580 | 570 | 570 | 6,000 |
| 1991/06/14 | 0 | 590 | 570 | 570 | 6,000 |
| 1991/06/13 | 0 | 570 | 570 | 570 | 1,000 |
| 1991/06/12 | 0 | 590 | 580 | 590 | 3,000 |
| 1991/06/10 | 0 | 565 | 565 | 565 | 2,000 |
| 1991/06/05 | 0 | 551 | 551 | 551 | 1,000 |
| 1991/06/03 | 0 | 550 | 550 | 550 | 4,000 |
| 1991/05/31 | 0 | 560 | 560 | 560 | 2,000 |
| 1991/05/30 | 0 | 560 | 560 | 560 | 4,000 |
| 1991/05/24 | 0 | 530 | 530 | 530 | 1,000 |
| 1991/05/23 | 0 | 560 | 541 | 541 | 3,000 |
| 1991/05/22 | 0 | 580 | 580 | 580 | 1,000 |
| 1991/05/21 | 0 | 590 | 590 | 590 | 1,000 |
| 1991/05/20 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/05/17 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/05/16 | 0 | 600 | 600 | 600 | 2,000 |
| 1991/05/15 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/05/14 | 0 | 601 | 600 | 600 | 7,000 |
| 1991/05/13 | 0 | 600 | 600 | 600 | 3,000 |
| 1991/05/10 | 0 | 600 | 600 | 600 | 10,000 |
| 1991/05/09 | 0 | 620 | 610 | 610 | 2,000 |
| 1991/05/08 | 0 | 620 | 620 | 620 | 1,000 |
| 1991/05/07 | 0 | 640 | 630 | 630 | 2,000 |
| 1991/05/02 | 0 | 640 | 640 | 640 | 2,000 |
| 1991/05/01 | 0 | 640 | 625 | 625 | 2,000 |
| 1991/04/26 | 0 | 621 | 621 | 621 | 1,000 |
| 1991/04/25 | 0 | 621 | 621 | 621 | 1,000 |
| 1991/04/24 | 0 | 620 | 620 | 620 | 2,000 |
| 1991/04/23 | 0 | 650 | 620 | 620 | 5,000 |
| 1991/04/22 | 0 | 649 | 640 | 640 | 2,000 |
| 1991/04/18 | 0 | 668 | 668 | 668 | 1,000 |
| 1991/04/17 | 0 | 669 | 669 | 669 | 1,000 |
| 1991/04/16 | 0 | 602 | 602 | 602 | 5,000 |
| 1991/04/15 | 0 | 669 | 600 | 600 | 6,000 |
| 1991/04/12 | 0 | 670 | 670 | 670 | 2,000 |
| 1991/04/10 | 0 | 650 | 650 | 650 | 1,000 |
| 1991/04/05 | 0 | 650 | 620 | 620 | 4,000 |
| 1991/04/04 | 0 | 660 | 630 | 660 | 5,000 |
| 1991/04/03 | 0 | 651 | 650 | 650 | 3,000 |
| 1991/04/02 | 0 | 680 | 660 | 660 | 8,000 |
| 1991/04/01 | 0 | 650 | 649 | 650 | 4,000 |
| 1991/03/29 | 0 | 620 | 600 | 620 | 5,000 |
| 1991/03/28 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/03/27 | 0 | 620 | 620 | 620 | 2,000 |
| 1991/03/26 | 0 | 649 | 600 | 620 | 3,000 |
| 1991/03/25 | 0 | 649 | 649 | 649 | 1,000 |
| 1991/03/22 | 0 | 650 | 650 | 650 | 2,000 |
| 1991/03/20 | 0 | 635 | 635 | 635 | 100,000 |
| 1991/03/19 | 0 | 635 | 630 | 635 | 2,000 |
| 1991/03/18 | 0 | 630 | 630 | 630 | 2,000 |
| 1991/03/15 | 0 | 620 | 619 | 620 | 4,000 |
| 1991/03/14 | 0 | 620 | 620 | 620 | 3,000 |
| 1991/03/12 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/03/06 | 0 | 630 | 630 | 630 | 1,000 |
| 1991/03/01 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/02/28 | 0 | 650 | 650 | 650 | 1,000 |
| 1991/02/27 | 0 | 650 | 650 | 650 | 2,000 |
| 1991/02/25 | 0 | 670 | 670 | 670 | 1,000 |
| 1991/02/22 | 0 | 670 | 670 | 670 | 1,000 |
| 1991/02/21 | 0 | 670 | 670 | 670 | 3,000 |
| 1991/02/20 | 0 | 670 | 670 | 670 | 1,000 |
| 1991/02/19 | 0 | 730 | 670 | 730 | 10,000 |
| 1991/02/18 | 0 | 650 | 650 | 650 | 2,000 |
| 1991/02/15 | 0 | 649 | 649 | 649 | 1,000 |
| 1991/02/14 | 0 | 650 | 650 | 650 | 2,000 |
| 1991/02/13 | 0 | 598 | 536 | 598 | 11,000 |
| 1991/02/12 | 0 | 530 | 528 | 530 | 3,000 |
| 1991/02/08 | 0 | 522 | 522 | 522 | 3,000 |
| 1991/02/06 | 0 | 530 | 530 | 530 | 1,000 |
| 1991/02/05 | 0 | 532 | 532 | 532 | 1,000 |
| 1991/01/31 | 0 | 550 | 550 | 550 | 1,000 |
| 1991/01/30 | 0 | 550 | 550 | 550 | 1,000 |
| 1991/01/29 | 0 | 550 | 550 | 550 | 1,000 |
| 1991/01/28 | 0 | 522 | 522 | 522 | 2,000 |
| 1991/01/24 | 0 | 501 | 501 | 501 | 2,000 |
| 1991/01/23 | 0 | 501 | 501 | 501 | 1,000 |
| 1991/01/22 | 0 | 501 | 501 | 501 | 1,000 |
| 1991/01/21 | 0 | 550 | 510 | 510 | 7,000 |
| 1991/01/18 | 0 | 550 | 550 | 550 | 1,000 |
| 1991/01/17 | 0 | 600 | 600 | 600 | 2,000 |
| 1991/01/16 | 0 | 630 | 600 | 600 | 4,000 |
| 1991/01/14 | 0 | 630 | 630 | 630 | 2,000 |
| 1991/01/11 | 0 | 636 | 630 | 635 | 3,000 |
| 1991/01/09 | 0 | 650 | 640 | 650 | 4,000 |
| 1991/01/08 | 0 | 650 | 650 | 650 | 4,000 |
| 1991/01/07 | 0 | 670 | 650 | 670 | 3,000 |