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 |
|---|---|---|---|---|---|
| 2006/12/29 | 117 | 118 | 117 | 118 | 10,000 |
| 2006/12/28 | 119 | 120 | 117 | 117 | 15,000 |
| 2006/12/27 | 118 | 120 | 117 | 119 | 13,000 |
| 2006/12/26 | 115 | 119 | 115 | 119 | 30,000 |
| 2006/12/25 | 120 | 122 | 120 | 120 | 27,000 |
| 2006/12/22 | 122 | 122 | 119 | 120 | 21,000 |
| 2006/12/21 | 122 | 124 | 122 | 122 | 29,000 |
| 2006/12/20 | 121 | 122 | 120 | 122 | 12,000 |
| 2006/12/19 | 124 | 125 | 124 | 124 | 17,000 |
| 2006/12/18 | 125 | 127 | 124 | 124 | 25,000 |
| 2006/12/15 | 125 | 127 | 125 | 126 | 22,000 |
| 2006/12/14 | 125 | 126 | 123 | 125 | 18,000 |
| 2006/12/13 | 126 | 127 | 123 | 125 | 22,000 |
| 2006/12/12 | 130 | 130 | 126 | 127 | 19,000 |
| 2006/12/11 | 125 | 130 | 125 | 130 | 40,000 |
| 2006/12/08 | 127 | 128 | 124 | 124 | 21,000 |
| 2006/12/06 | 127 | 128 | 125 | 128 | 14,000 |
| 2006/12/05 | 129 | 129 | 126 | 128 | 12,000 |
| 2006/12/04 | 129 | 129 | 127 | 127 | 10,000 |
| 2006/12/01 | 129 | 129 | 128 | 129 | 4,000 |
| 2006/11/30 | 130 | 130 | 128 | 129 | 10,000 |
| 2006/11/29 | 125 | 131 | 125 | 128 | 27,000 |
| 2006/11/28 | 122 | 130 | 122 | 125 | 47,000 |
| 2006/11/27 | 122 | 122 | 120 | 120 | 15,000 |
| 2006/11/24 | 120 | 123 | 118 | 123 | 15,000 |
| 2006/11/22 | 115 | 120 | 115 | 120 | 32,000 |
| 2006/11/21 | 122 | 122 | 115 | 115 | 59,000 |
| 2006/11/20 | 128 | 128 | 123 | 123 | 38,000 |
| 2006/11/17 | 130 | 130 | 128 | 128 | 19,000 |
| 2006/11/16 | 135 | 135 | 131 | 131 | 12,000 |
| 2006/11/15 | 135 | 135 | 134 | 134 | 8,000 |
| 2006/11/14 | 135 | 135 | 134 | 135 | 8,000 |
| 2006/11/13 | 137 | 137 | 134 | 134 | 15,000 |
| 2006/11/10 | 136 | 136 | 135 | 135 | 29,000 |
| 2006/11/09 | 138 | 139 | 137 | 137 | 13,000 |
| 2006/11/08 | 140 | 140 | 137 | 137 | 35,000 |
| 2006/11/07 | 140 | 141 | 140 | 141 | 8,000 |
| 2006/11/06 | 143 | 143 | 138 | 138 | 13,000 |
| 2006/11/02 | 139 | 144 | 137 | 144 | 17,000 |
| 2006/11/01 | 140 | 140 | 137 | 139 | 19,000 |
| 2006/10/31 | 141 | 141 | 140 | 140 | 10,000 |
| 2006/10/30 | 142 | 142 | 141 | 141 | 8,000 |
| 2006/10/27 | 142 | 142 | 141 | 142 | 27,000 |
| 2006/10/26 | 143 | 143 | 142 | 142 | 25,000 |
| 2006/10/25 | 145 | 145 | 142 | 143 | 60,000 |
| 2006/10/24 | 144 | 144 | 143 | 144 | 49,000 |
| 2006/10/23 | 145 | 146 | 141 | 144 | 40,000 |
| 2006/10/20 | 142 | 143 | 142 | 143 | 8,000 |
| 2006/10/19 | 143 | 144 | 141 | 142 | 55,000 |
| 2006/10/18 | 143 | 148 | 142 | 144 | 16,000 |
| 2006/10/17 | 145 | 157 | 141 | 143 | 287,000 |
| 2006/10/16 | 138 | 141 | 138 | 141 | 23,000 |
| 2006/10/13 | 136 | 139 | 136 | 138 | 30,000 |
| 2006/10/12 | 130 | 136 | 129 | 136 | 66,000 |
| 2006/10/11 | 141 | 141 | 132 | 139 | 42,000 |
| 2006/10/10 | 147 | 150 | 141 | 144 | 97,000 |
| 2006/10/06 | 149 | 149 | 147 | 149 | 20,000 |
| 2006/10/05 | 149 | 150 | 147 | 150 | 19,000 |
| 2006/10/04 | 151 | 151 | 148 | 148 | 54,000 |
| 2006/10/03 | 153 | 153 | 149 | 150 | 38,000 |
| 2006/10/02 | 152 | 152 | 151 | 152 | 21,000 |
| 2006/09/29 | 150 | 152 | 149 | 152 | 26,000 |
| 2006/09/28 | 153 | 153 | 149 | 151 | 24,000 |
| 2006/09/27 | 148 | 151 | 146 | 151 | 17,000 |
| 2006/09/26 | 149 | 149 | 145 | 148 | 49,000 |
| 2006/09/25 | 153 | 155 | 150 | 150 | 36,000 |
| 2006/09/22 | 153 | 157 | 152 | 157 | 28,000 |
| 2006/09/21 | 157 | 157 | 152 | 153 | 52,000 |
| 2006/09/20 | 156 | 157 | 155 | 155 | 10,000 |
| 2006/09/19 | 157 | 157 | 155 | 155 | 38,000 |
| 2006/09/15 | 157 | 158 | 155 | 158 | 23,000 |
| 2006/09/14 | 157 | 158 | 155 | 158 | 51,000 |
| 2006/09/13 | 162 | 162 | 157 | 157 | 51,000 |
| 2006/09/12 | 159 | 159 | 157 | 159 | 31,000 |
| 2006/09/11 | 162 | 162 | 159 | 159 | 93,000 |
| 2006/09/08 | 167 | 176 | 159 | 161 | 1,786,000 |
| 2006/09/07 | 164 | 166 | 161 | 165 | 198,000 |
| 2006/09/06 | 163 | 166 | 161 | 166 | 101,000 |
| 2006/09/05 | 160 | 164 | 158 | 162 | 91,000 |
| 2006/09/04 | 158 | 160 | 156 | 158 | 59,000 |
| 2006/09/01 | 161 | 162 | 158 | 158 | 44,000 |
| 2006/08/31 | 156 | 158 | 155 | 158 | 25,000 |
| 2006/08/30 | 159 | 161 | 156 | 156 | 68,000 |
| 2006/08/29 | 158 | 161 | 157 | 157 | 49,000 |
| 2006/08/28 | 164 | 164 | 153 | 156 | 233,000 |
| 2006/08/25 | 166 | 166 | 163 | 164 | 91,000 |
| 2006/08/24 | 168 | 168 | 164 | 166 | 88,000 |
| 2006/08/23 | 170 | 172 | 167 | 168 | 358,000 |
| 2006/08/22 | 163 | 170 | 162 | 167 | 387,000 |
| 2006/08/21 | 163 | 165 | 162 | 163 | 114,000 |
| 2006/08/18 | 161 | 163 | 159 | 161 | 44,000 |
| 2006/08/17 | 163 | 165 | 159 | 161 | 167,000 |
| 2006/08/16 | 162 | 169 | 160 | 163 | 374,000 |
| 2006/08/15 | 160 | 162 | 159 | 162 | 65,000 |
| 2006/08/14 | 158 | 159 | 157 | 159 | 26,000 |
| 2006/08/11 | 158 | 158 | 157 | 158 | 63,000 |
| 2006/08/10 | 158 | 159 | 158 | 159 | 39,000 |
| 2006/08/09 | 160 | 160 | 157 | 160 | 140,000 |
| 2006/08/08 | 163 | 176 | 157 | 160 | 2,165,000 |
| 2006/08/07 | 162 | 163 | 160 | 162 | 208,000 |
| 2006/08/04 | 162 | 162 | 160 | 162 | 111,000 |
| 2006/08/03 | 163 | 164 | 160 | 162 | 134,000 |
| 2006/08/02 | 161 | 167 | 160 | 163 | 151,000 |
| 2006/08/01 | 160 | 161 | 158 | 160 | 80,000 |
| 2006/07/31 | 156 | 166 | 156 | 160 | 179,000 |
| 2006/07/28 | 161 | 161 | 157 | 158 | 135,000 |
| 2006/07/27 | 160 | 161 | 157 | 160 | 205,000 |
| 2006/07/26 | 168 | 172 | 162 | 163 | 478,000 |
| 2006/07/25 | 172 | 179 | 162 | 166 | 1,338,000 |
| 2006/07/24 | 151 | 175 | 150 | 170 | 2,109,000 |
| 2006/07/21 | 151 | 154 | 148 | 151 | 100,000 |
| 2006/07/20 | 153 | 156 | 149 | 155 | 139,000 |
| 2006/07/19 | 149 | 158 | 144 | 147 | 311,000 |
| 2006/07/18 | 168 | 169 | 146 | 146 | 413,000 |
| 2006/07/14 | 161 | 181 | 161 | 163 | 1,016,000 |
| 2006/07/13 | 163 | 166 | 162 | 162 | 149,000 |
| 2006/07/12 | 170 | 171 | 165 | 166 | 133,000 |
| 2006/07/11 | 177 | 177 | 169 | 171 | 146,000 |
| 2006/07/10 | 171 | 178 | 168 | 178 | 138,000 |
| 2006/07/07 | 182 | 182 | 174 | 174 | 165,000 |
| 2006/07/06 | 181 | 182 | 179 | 182 | 106,000 |
| 2006/07/05 | 183 | 183 | 179 | 179 | 288,000 |
| 2006/07/04 | 187 | 187 | 182 | 183 | 203,000 |
| 2006/07/03 | 183 | 187 | 181 | 187 | 103,000 |
| 2006/06/30 | 186 | 187 | 181 | 182 | 285,000 |
| 2006/06/29 | 181 | 196 | 181 | 186 | 772,000 |
| 2006/06/28 | 178 | 183 | 175 | 183 | 160,000 |
| 2006/06/27 | 183 | 184 | 179 | 180 | 163,000 |
| 2006/06/26 | 188 | 188 | 179 | 183 | 319,000 |
| 2006/06/23 | 189 | 189 | 185 | 187 | 207,000 |
| 2006/06/22 | 185 | 196 | 182 | 191 | 905,000 |
| 2006/06/21 | 188 | 189 | 181 | 182 | 206,000 |
| 2006/06/20 | 191 | 200 | 184 | 185 | 643,000 |
| 2006/06/19 | 176 | 202 | 176 | 195 | 2,744,000 |
| 2006/06/16 | 178 | 182 | 177 | 180 | 535,000 |
| 2006/06/15 | 185 | 187 | 178 | 181 | 566,000 |
| 2006/06/14 | 184 | 185 | 172 | 179 | 909,000 |
| 2006/06/13 | 196 | 198 | 176 | 182 | 2,161,000 |
| 2006/06/12 | 206 | 208 | 195 | 201 | 985,000 |
| 2006/06/09 | 225 | 230 | 208 | 210 | 1,965,000 |
| 2006/06/08 | 218 | 243 | 206 | 214 | 7,945,000 |
| 2006/06/07 | 223 | 237 | 203 | 206 | 3,922,000 |
| 2006/06/06 | 220 | 224 | 201 | 203 | 2,255,000 |
| 2006/06/05 | 250 | 287 | 201 | 225 | 9,989,000 |
| 2006/06/02 | 236 | 246 | 160 | 245 | 6,335,000 |
| 2006/06/01 | 176 | 221 | 169 | 221 | 5,935,000 |
| 2006/05/31 | 172 | 178 | 166 | 171 | 301,000 |
| 2006/05/30 | 167 | 186 | 165 | 176 | 882,000 |
| 2006/05/29 | 165 | 168 | 164 | 165 | 18,000 |
| 2006/05/26 | 168 | 174 | 163 | 166 | 111,000 |
| 2006/05/25 | 167 | 185 | 164 | 168 | 607,000 |
| 2006/05/24 | 164 | 167 | 163 | 165 | 40,000 |
| 2006/05/23 | 171 | 172 | 165 | 166 | 51,000 |
| 2006/05/22 | 171 | 178 | 171 | 171 | 18,000 |
| 2006/05/19 | 166 | 169 | 166 | 168 | 7,000 |
| 2006/05/18 | 169 | 169 | 165 | 169 | 24,000 |
| 2006/05/17 | 167 | 175 | 161 | 171 | 45,000 |
| 2006/05/16 | 176 | 176 | 171 | 176 | 7,000 |
| 2006/05/15 | 178 | 180 | 178 | 180 | 15,000 |
| 2006/05/12 | 178 | 183 | 176 | 183 | 26,000 |
| 2006/05/11 | 180 | 181 | 179 | 180 | 21,000 |
| 2006/05/10 | 182 | 182 | 178 | 178 | 47,000 |
| 2006/05/09 | 185 | 185 | 182 | 182 | 35,000 |
| 2006/05/08 | 189 | 189 | 182 | 184 | 70,000 |
| 2006/05/02 | 189 | 205 | 177 | 184 | 524,000 |
| 2006/05/01 | 171 | 199 | 171 | 191 | 773,000 |
| 2006/04/28 | 169 | 173 | 169 | 173 | 16,000 |
| 2006/04/27 | 169 | 173 | 169 | 173 | 8,000 |
| 2006/04/26 | 169 | 171 | 169 | 171 | 4,000 |
| 2006/04/25 | 168 | 169 | 166 | 169 | 6,000 |
| 2006/04/24 | 164 | 172 | 163 | 168 | 24,000 |
| 2006/04/21 | 179 | 179 | 173 | 173 | 38,000 |
| 2006/04/20 | 180 | 180 | 179 | 179 | 17,000 |
| 2006/04/19 | 182 | 182 | 179 | 180 | 43,000 |
| 2006/04/18 | 181 | 182 | 181 | 181 | 18,000 |
| 2006/04/17 | 183 | 184 | 183 | 183 | 16,000 |
| 2006/04/14 | 183 | 184 | 182 | 182 | 21,000 |
| 2006/04/13 | 184 | 185 | 183 | 185 | 5,000 |
| 2006/04/12 | 184 | 184 | 184 | 184 | 3,000 |
| 2006/04/11 | 183 | 185 | 183 | 184 | 25,000 |
| 2006/04/10 | 183 | 183 | 182 | 183 | 22,000 |
| 2006/04/07 | 185 | 185 | 183 | 184 | 43,000 |
| 2006/04/06 | 187 | 187 | 183 | 185 | 43,000 |
| 2006/04/05 | 187 | 189 | 186 | 188 | 27,000 |
| 2006/04/04 | 185 | 187 | 185 | 187 | 31,000 |
| 2006/04/03 | 186 | 187 | 184 | 185 | 41,000 |
| 2006/03/31 | 188 | 206 | 182 | 185 | 474,000 |
| 2006/03/30 | 182 | 186 | 177 | 186 | 43,000 |
| 2006/03/29 | 181 | 184 | 178 | 181 | 28,000 |
| 2006/03/28 | 180 | 180 | 179 | 179 | 2,000 |
| 2006/03/27 | 185 | 191 | 178 | 179 | 66,000 |
| 2006/03/24 | 180 | 180 | 180 | 180 | 5,000 |
| 2006/03/23 | 178 | 182 | 178 | 179 | 19,000 |
| 2006/03/22 | 182 | 182 | 180 | 180 | 11,000 |
| 2006/03/20 | 178 | 183 | 177 | 182 | 33,000 |
| 2006/03/17 | 182 | 182 | 177 | 179 | 9,000 |
| 2006/03/16 | 179 | 183 | 177 | 182 | 26,000 |
| 2006/03/15 | 180 | 184 | 177 | 184 | 38,000 |
| 2006/03/14 | 177 | 180 | 177 | 180 | 7,000 |
| 2006/03/13 | 178 | 180 | 177 | 177 | 16,000 |
| 2006/03/10 | 172 | 176 | 170 | 174 | 25,000 |
| 2006/03/09 | 169 | 174 | 169 | 174 | 13,000 |
| 2006/03/08 | 172 | 172 | 170 | 172 | 13,000 |
| 2006/03/07 | 172 | 173 | 171 | 171 | 7,000 |
| 2006/03/06 | 175 | 178 | 173 | 173 | 17,000 |
| 2006/03/03 | 181 | 181 | 173 | 177 | 23,000 |
| 2006/03/02 | 180 | 180 | 180 | 180 | 3,000 |
| 2006/03/01 | 186 | 186 | 172 | 183 | 22,000 |
| 2006/02/28 | 188 | 199 | 188 | 190 | 107,000 |
| 2006/02/27 | 195 | 195 | 182 | 188 | 42,000 |
| 2006/02/24 | 172 | 187 | 172 | 183 | 45,000 |
| 2006/02/23 | 166 | 179 | 166 | 176 | 44,000 |
| 2006/02/22 | 163 | 170 | 162 | 165 | 39,000 |
| 2006/02/21 | 161 | 165 | 161 | 164 | 36,000 |
| 2006/02/20 | 174 | 174 | 160 | 166 | 35,000 |
| 2006/02/17 | 183 | 190 | 180 | 181 | 26,000 |
| 2006/02/16 | 185 | 185 | 183 | 184 | 34,000 |
| 2006/02/15 | 189 | 190 | 185 | 185 | 25,000 |
| 2006/02/14 | 190 | 190 | 180 | 180 | 73,000 |
| 2006/02/13 | 197 | 198 | 191 | 193 | 31,000 |
| 2006/02/10 | 200 | 200 | 197 | 197 | 29,000 |
| 2006/02/09 | 199 | 200 | 199 | 200 | 12,000 |
| 2006/02/08 | 204 | 205 | 201 | 201 | 21,000 |
| 2006/02/07 | 205 | 206 | 205 | 205 | 55,000 |
| 2006/02/06 | 206 | 208 | 205 | 206 | 26,000 |
| 2006/02/03 | 211 | 211 | 206 | 206 | 30,000 |
| 2006/02/02 | 219 | 219 | 210 | 213 | 146,000 |
| 2006/02/01 | 205 | 223 | 203 | 214 | 314,000 |
| 2006/01/31 | 203 | 205 | 202 | 204 | 27,000 |
| 2006/01/30 | 197 | 202 | 197 | 201 | 57,000 |
| 2006/01/27 | 195 | 196 | 193 | 196 | 49,000 |
| 2006/01/26 | 196 | 197 | 193 | 194 | 23,000 |
| 2006/01/25 | 195 | 196 | 186 | 196 | 71,000 |
| 2006/01/24 | 187 | 195 | 187 | 195 | 12,000 |
| 2006/01/23 | 199 | 199 | 186 | 194 | 35,000 |
| 2006/01/20 | 198 | 204 | 198 | 200 | 49,000 |
| 2006/01/19 | 186 | 205 | 185 | 200 | 105,000 |
| 2006/01/18 | 209 | 214 | 174 | 196 | 330,000 |
| 2006/01/17 | 223 | 223 | 208 | 208 | 168,000 |
| 2006/01/16 | 223 | 224 | 222 | 224 | 56,000 |
| 2006/01/13 | 222 | 224 | 221 | 223 | 88,000 |
| 2006/01/12 | 223 | 224 | 220 | 224 | 76,000 |
| 2006/01/11 | 224 | 225 | 218 | 223 | 132,000 |
| 2006/01/10 | 228 | 230 | 224 | 226 | 124,000 |
| 2006/01/06 | 225 | 227 | 223 | 226 | 99,000 |
| 2006/01/05 | 223 | 225 | 221 | 223 | 84,000 |
| 2006/01/04 | 222 | 225 | 221 | 223 | 42,000 |