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 |
|---|---|---|---|---|---|
| 1996/12/30 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/12/27 | 380 | 380 | 380 | 380 | 1,000 |
| 1996/12/26 | 385 | 385 | 385 | 385 | 4,000 |
| 1996/12/24 | 400 | 400 | 390 | 395 | 12,000 |
| 1996/12/20 | 400 | 400 | 390 | 390 | 2,000 |
| 1996/12/19 | 407 | 407 | 400 | 400 | 10,000 |
| 1996/12/17 | 415 | 415 | 402 | 402 | 4,000 |
| 1996/12/16 | 410 | 415 | 410 | 415 | 6,000 |
| 1996/12/13 | 418 | 418 | 414 | 414 | 2,000 |
| 1996/12/12 | 418 | 418 | 418 | 418 | 1,000 |
| 1996/12/10 | 408 | 414 | 408 | 414 | 6,000 |
| 1996/12/09 | 407 | 407 | 407 | 407 | 1,000 |
| 1996/12/06 | 407 | 407 | 407 | 407 | 1,000 |
| 1996/12/05 | 407 | 407 | 407 | 407 | 1,000 |
| 1996/12/04 | 403 | 405 | 402 | 402 | 6,000 |
| 1996/12/03 | 412 | 412 | 405 | 405 | 12,000 |
| 1996/12/02 | 411 | 412 | 411 | 412 | 2,000 |
| 1996/11/29 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/11/28 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/11/27 | 434 | 434 | 434 | 434 | 1,000 |
| 1996/11/26 | 434 | 434 | 434 | 434 | 2,000 |
| 1996/11/22 | 426 | 426 | 421 | 421 | 4,000 |
| 1996/11/21 | 430 | 430 | 425 | 426 | 6,000 |
| 1996/11/20 | 430 | 430 | 429 | 430 | 6,000 |
| 1996/11/19 | 440 | 440 | 430 | 430 | 7,000 |
| 1996/11/14 | 440 | 440 | 438 | 438 | 2,000 |
| 1996/11/13 | 442 | 442 | 442 | 442 | 2,000 |
| 1996/11/12 | 445 | 445 | 440 | 442 | 5,000 |
| 1996/11/11 | 436 | 445 | 436 | 445 | 4,000 |
| 1996/11/08 | 433 | 433 | 433 | 433 | 2,000 |
| 1996/11/07 | 435 | 435 | 431 | 431 | 3,000 |
| 1996/11/06 | 435 | 435 | 430 | 430 | 7,000 |
| 1996/11/05 | 440 | 440 | 435 | 435 | 4,000 |
| 1996/11/01 | 456 | 456 | 441 | 441 | 4,000 |
| 1996/10/31 | 450 | 455 | 450 | 455 | 2,000 |
| 1996/10/30 | 452 | 452 | 450 | 450 | 5,000 |
| 1996/10/29 | 455 | 455 | 452 | 452 | 2,000 |
| 1996/10/25 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/10/23 | 450 | 450 | 435 | 435 | 3,000 |
| 1996/10/22 | 457 | 457 | 457 | 457 | 2,000 |
| 1996/10/21 | 457 | 457 | 457 | 457 | 1,000 |
| 1996/10/18 | 451 | 460 | 450 | 455 | 17,000 |
| 1996/10/17 | 450 | 451 | 450 | 450 | 5,000 |
| 1996/10/16 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/10/15 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/10/11 | 440 | 440 | 437 | 440 | 3,000 |
| 1996/10/09 | 440 | 440 | 440 | 440 | 4,000 |
| 1996/10/08 | 450 | 450 | 440 | 440 | 4,000 |
| 1996/10/07 | 445 | 450 | 445 | 450 | 3,000 |
| 1996/10/04 | 451 | 451 | 431 | 445 | 9,000 |
| 1996/10/03 | 465 | 466 | 456 | 456 | 6,000 |
| 1996/10/02 | 466 | 466 | 466 | 466 | 1,000 |
| 1996/10/01 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/09/30 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/09/27 | 458 | 458 | 457 | 457 | 3,000 |
| 1996/09/25 | 458 | 458 | 457 | 457 | 2,000 |
| 1996/09/24 | 467 | 468 | 467 | 468 | 4,000 |
| 1996/09/20 | 457 | 467 | 457 | 467 | 10,000 |
| 1996/09/19 | 470 | 470 | 457 | 457 | 8,000 |
| 1996/09/18 | 496 | 496 | 484 | 484 | 7,000 |
| 1996/09/17 | 445 | 490 | 445 | 490 | 24,000 |
| 1996/09/13 | 450 | 450 | 445 | 450 | 15,000 |
| 1996/09/12 | 460 | 460 | 450 | 450 | 29,000 |
| 1996/09/11 | 465 | 470 | 465 | 470 | 3,000 |
| 1996/09/10 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/09/09 | 462 | 465 | 461 | 461 | 7,000 |
| 1996/09/06 | 461 | 461 | 461 | 461 | 1,000 |
| 1996/09/05 | 460 | 460 | 460 | 460 | 6,000 |
| 1996/09/04 | 456 | 462 | 456 | 462 | 5,000 |
| 1996/09/03 | 455 | 455 | 455 | 455 | 2,000 |
| 1996/09/02 | 461 | 461 | 460 | 460 | 7,000 |
| 1996/08/30 | 470 | 470 | 461 | 461 | 12,000 |
| 1996/08/29 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/08/28 | 486 | 486 | 485 | 485 | 5,000 |
| 1996/08/27 | 487 | 487 | 483 | 483 | 3,000 |
| 1996/08/23 | 501 | 501 | 485 | 485 | 10,000 |
| 1996/08/22 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/08/20 | 505 | 505 | 500 | 500 | 7,000 |
| 1996/08/19 | 501 | 520 | 501 | 520 | 5,000 |
| 1996/08/16 | 485 | 500 | 485 | 500 | 6,000 |
| 1996/08/15 | 462 | 479 | 462 | 479 | 2,000 |
| 1996/08/14 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/08/13 | 456 | 461 | 455 | 455 | 3,000 |
| 1996/08/12 | 460 | 460 | 455 | 455 | 7,000 |
| 1996/08/09 | 481 | 485 | 466 | 466 | 14,000 |
| 1996/08/07 | 492 | 492 | 480 | 480 | 6,000 |
| 1996/08/06 | 501 | 501 | 492 | 492 | 11,000 |
| 1996/08/02 | 501 | 502 | 501 | 502 | 2,000 |
| 1996/08/01 | 479 | 480 | 472 | 480 | 7,000 |
| 1996/07/31 | 500 | 500 | 480 | 480 | 17,000 |
| 1996/07/30 | 502 | 510 | 501 | 501 | 11,000 |
| 1996/07/29 | 517 | 519 | 511 | 512 | 18,000 |
| 1996/07/26 | 525 | 525 | 516 | 516 | 9,000 |
| 1996/07/24 | 540 | 540 | 530 | 530 | 10,000 |
| 1996/07/22 | 530 | 550 | 530 | 550 | 6,000 |
| 1996/07/19 | 533 | 550 | 531 | 540 | 11,000 |
| 1996/07/18 | 541 | 541 | 531 | 540 | 6,000 |
| 1996/07/17 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/07/16 | 561 | 561 | 550 | 550 | 8,000 |
| 1996/07/15 | 561 | 562 | 561 | 562 | 5,000 |
| 1996/07/12 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/07/11 | 561 | 561 | 561 | 561 | 5,000 |
| 1996/07/10 | 561 | 575 | 561 | 565 | 7,000 |
| 1996/07/09 | 571 | 575 | 565 | 575 | 5,000 |
| 1996/07/08 | 574 | 580 | 560 | 580 | 14,000 |
| 1996/07/05 | 574 | 575 | 574 | 575 | 2,000 |
| 1996/07/04 | 595 | 595 | 570 | 573 | 12,000 |
| 1996/07/03 | 595 | 595 | 575 | 595 | 14,000 |
| 1996/07/02 | 570 | 595 | 570 | 590 | 9,000 |
| 1996/07/01 | 565 | 571 | 565 | 571 | 5,000 |
| 1996/06/28 | 590 | 600 | 566 | 600 | 33,000 |
| 1996/06/27 | 590 | 590 | 561 | 579 | 11,000 |
| 1996/06/26 | 580 | 585 | 571 | 580 | 25,000 |
| 1996/06/25 | 600 | 600 | 580 | 580 | 7,000 |
| 1996/06/24 | 600 | 600 | 580 | 580 | 6,000 |
| 1996/06/21 | 579 | 620 | 575 | 600 | 32,000 |
| 1996/06/20 | 582 | 582 | 580 | 580 | 4,000 |
| 1996/06/19 | 590 | 590 | 589 | 590 | 15,000 |
| 1996/06/18 | 590 | 600 | 590 | 590 | 18,000 |
| 1996/06/17 | 600 | 610 | 571 | 590 | 16,000 |
| 1996/06/14 | 618 | 618 | 590 | 590 | 42,000 |
| 1996/06/13 | 606 | 625 | 606 | 610 | 60,000 |
| 1996/06/12 | 570 | 625 | 570 | 600 | 22,000 |
| 1996/06/11 | 572 | 588 | 566 | 575 | 16,000 |
| 1996/06/10 | 600 | 600 | 561 | 562 | 18,000 |
| 1996/06/07 | 601 | 625 | 590 | 590 | 44,000 |
| 1996/06/06 | 631 | 670 | 580 | 600 | 289,000 |
| 1996/06/05 | 556 | 650 | 556 | 631 | 313,000 |
| 1996/06/04 | 556 | 571 | 555 | 556 | 16,000 |
| 1996/06/03 | 598 | 598 | 555 | 555 | 16,000 |
| 1996/05/31 | 543 | 600 | 539 | 600 | 32,000 |
| 1996/05/30 | 544 | 560 | 543 | 543 | 13,000 |
| 1996/05/29 | 538 | 558 | 538 | 547 | 12,000 |
| 1996/05/28 | 531 | 536 | 530 | 536 | 13,000 |
| 1996/05/27 | 550 | 550 | 530 | 530 | 30,000 |
| 1996/05/24 | 572 | 572 | 540 | 540 | 18,000 |
| 1996/05/23 | 585 | 585 | 575 | 575 | 6,000 |
| 1996/05/22 | 580 | 585 | 580 | 580 | 11,000 |
| 1996/05/21 | 582 | 590 | 580 | 580 | 8,000 |
| 1996/05/20 | 585 | 585 | 582 | 582 | 9,000 |
| 1996/05/17 | 594 | 594 | 581 | 581 | 12,000 |
| 1996/05/16 | 598 | 600 | 587 | 587 | 31,000 |
| 1996/05/15 | 579 | 590 | 579 | 590 | 19,000 |
| 1996/05/14 | 562 | 580 | 562 | 579 | 7,000 |
| 1996/05/13 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/05/10 | 580 | 580 | 552 | 552 | 15,000 |
| 1996/05/09 | 595 | 595 | 569 | 580 | 9,000 |
| 1996/05/08 | 590 | 600 | 585 | 590 | 16,000 |
| 1996/05/07 | 590 | 600 | 590 | 600 | 16,000 |
| 1996/05/02 | 590 | 600 | 580 | 590 | 35,000 |
| 1996/05/01 | 580 | 585 | 575 | 585 | 11,000 |
| 1996/04/30 | 590 | 590 | 580 | 580 | 3,000 |
| 1996/04/26 | 585 | 592 | 570 | 585 | 15,000 |
| 1996/04/25 | 590 | 590 | 575 | 575 | 19,000 |
| 1996/04/24 | 580 | 594 | 577 | 585 | 23,000 |
| 1996/04/23 | 580 | 590 | 570 | 580 | 19,000 |
| 1996/04/22 | 570 | 600 | 562 | 585 | 20,000 |
| 1996/04/19 | 570 | 572 | 570 | 570 | 6,000 |
| 1996/04/18 | 567 | 567 | 555 | 555 | 10,000 |
| 1996/04/17 | 580 | 580 | 567 | 567 | 15,000 |
| 1996/04/16 | 590 | 592 | 575 | 575 | 27,000 |
| 1996/04/15 | 595 | 609 | 584 | 585 | 72,000 |
| 1996/04/12 | 593 | 593 | 565 | 565 | 92,000 |
| 1996/04/11 | 560 | 597 | 551 | 594 | 101,000 |
| 1996/04/10 | 534 | 558 | 534 | 545 | 6,000 |
| 1996/04/09 | 532 | 537 | 531 | 533 | 11,000 |
| 1996/04/08 | 551 | 559 | 532 | 532 | 6,000 |
| 1996/04/05 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/04/04 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/04/03 | 549 | 559 | 530 | 530 | 16,000 |
| 1996/04/02 | 582 | 585 | 545 | 550 | 15,000 |
| 1996/04/01 | 540 | 581 | 540 | 581 | 57,000 |
| 1996/03/29 | 539 | 540 | 530 | 540 | 14,000 |
| 1996/03/28 | 500 | 539 | 500 | 539 | 3,000 |
| 1996/03/27 | 501 | 501 | 500 | 500 | 7,000 |
| 1996/03/26 | 501 | 509 | 498 | 509 | 11,000 |
| 1996/03/25 | 501 | 501 | 500 | 500 | 6,000 |
| 1996/03/22 | 501 | 501 | 500 | 500 | 13,000 |
| 1996/03/21 | 502 | 510 | 501 | 501 | 5,000 |
| 1996/03/19 | 510 | 510 | 501 | 501 | 5,000 |
| 1996/03/18 | 520 | 530 | 512 | 512 | 8,000 |
| 1996/03/15 | 521 | 545 | 521 | 530 | 23,000 |
| 1996/03/14 | 520 | 520 | 516 | 519 | 3,000 |
| 1996/03/13 | 540 | 540 | 510 | 510 | 15,000 |
| 1996/03/12 | 490 | 545 | 490 | 545 | 22,000 |
| 1996/03/11 | 490 | 491 | 485 | 491 | 4,000 |
| 1996/03/08 | 495 | 500 | 495 | 496 | 9,000 |
| 1996/03/07 | 495 | 500 | 495 | 495 | 7,000 |
| 1996/03/06 | 501 | 501 | 500 | 500 | 3,000 |
| 1996/03/05 | 510 | 510 | 490 | 495 | 21,000 |
| 1996/03/04 | 545 | 545 | 510 | 510 | 4,000 |
| 1996/03/01 | 540 | 545 | 530 | 540 | 14,000 |
| 1996/02/29 | 500 | 545 | 500 | 540 | 24,000 |
| 1996/02/28 | 491 | 500 | 491 | 500 | 2,000 |
| 1996/02/27 | 501 | 501 | 500 | 500 | 4,000 |
| 1996/02/26 | 504 | 504 | 500 | 501 | 10,000 |
| 1996/02/23 | 515 | 515 | 504 | 504 | 4,000 |
| 1996/02/22 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/02/21 | 511 | 511 | 508 | 508 | 3,000 |
| 1996/02/20 | 515 | 515 | 511 | 511 | 2,000 |
| 1996/02/19 | 521 | 521 | 515 | 515 | 6,000 |
| 1996/02/16 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/02/15 | 540 | 541 | 525 | 525 | 12,000 |
| 1996/02/14 | 540 | 540 | 535 | 540 | 20,000 |
| 1996/02/13 | 536 | 545 | 535 | 540 | 12,000 |
| 1996/02/09 | 550 | 550 | 535 | 535 | 16,000 |
| 1996/02/08 | 551 | 551 | 520 | 550 | 31,000 |
| 1996/02/07 | 560 | 570 | 550 | 550 | 37,000 |
| 1996/02/06 | 550 | 560 | 550 | 550 | 40,000 |
| 1996/02/05 | 519 | 561 | 518 | 535 | 14,000 |
| 1996/02/02 | 521 | 521 | 510 | 510 | 19,000 |
| 1996/02/01 | 525 | 530 | 520 | 521 | 15,000 |
| 1996/01/31 | 530 | 530 | 520 | 521 | 18,000 |
| 1996/01/30 | 550 | 550 | 522 | 539 | 21,000 |
| 1996/01/29 | 580 | 580 | 550 | 550 | 15,000 |
| 1996/01/26 | 599 | 599 | 555 | 580 | 40,000 |
| 1996/01/25 | 571 | 624 | 570 | 600 | 208,000 |
| 1996/01/24 | 560 | 601 | 550 | 570 | 201,000 |
| 1996/01/23 | 520 | 550 | 520 | 550 | 64,000 |
| 1996/01/22 | 511 | 530 | 510 | 520 | 34,000 |
| 1996/01/19 | 521 | 531 | 510 | 510 | 49,000 |
| 1996/01/18 | 486 | 541 | 486 | 510 | 69,000 |
| 1996/01/17 | 453 | 470 | 453 | 461 | 23,000 |
| 1996/01/16 | 455 | 460 | 451 | 451 | 11,000 |
| 1996/01/12 | 452 | 460 | 451 | 460 | 7,000 |
| 1996/01/11 | 459 | 459 | 450 | 450 | 8,000 |
| 1996/01/10 | 466 | 466 | 460 | 460 | 8,000 |
| 1996/01/09 | 461 | 466 | 460 | 466 | 19,000 |
| 1996/01/08 | 460 | 470 | 460 | 466 | 12,000 |
| 1996/01/05 | 453 | 480 | 452 | 465 | 11,000 |
| 1996/01/04 | 455 | 465 | 451 | 451 | 3,000 |