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 |
|---|---|---|---|---|---|
| 2005/12/30 | 227 | 227 | 222 | 222 | 75,000 |
| 2005/12/29 | 234 | 234 | 222 | 224 | 155,000 |
| 2005/12/28 | 226 | 248 | 226 | 230 | 515,000 |
| 2005/12/27 | 225 | 230 | 218 | 221 | 240,000 |
| 2005/12/26 | 254 | 259 | 229 | 231 | 1,081,000 |
| 2005/12/22 | 220 | 278 | 216 | 241 | 4,010,000 |
| 2005/12/21 | 207 | 230 | 204 | 224 | 512,000 |
| 2005/12/20 | 205 | 209 | 203 | 204 | 42,000 |
| 2005/12/19 | 208 | 208 | 204 | 204 | 59,000 |
| 2005/12/16 | 206 | 209 | 205 | 209 | 40,000 |
| 2005/12/15 | 210 | 212 | 204 | 205 | 73,000 |
| 2005/12/14 | 212 | 213 | 209 | 210 | 45,000 |
| 2005/12/13 | 210 | 218 | 210 | 212 | 173,000 |
| 2005/12/12 | 210 | 210 | 208 | 208 | 31,000 |
| 2005/12/09 | 209 | 210 | 206 | 206 | 69,000 |
| 2005/12/08 | 214 | 216 | 209 | 211 | 37,000 |
| 2005/12/07 | 209 | 220 | 209 | 212 | 57,000 |
| 2005/12/06 | 216 | 216 | 210 | 212 | 135,000 |
| 2005/12/05 | 220 | 229 | 216 | 216 | 504,000 |
| 2005/12/02 | 205 | 218 | 203 | 216 | 115,000 |
| 2005/12/01 | 204 | 205 | 202 | 205 | 36,000 |
| 2005/11/30 | 204 | 206 | 203 | 204 | 57,000 |
| 2005/11/29 | 206 | 207 | 205 | 205 | 11,000 |
| 2005/11/28 | 202 | 206 | 202 | 204 | 64,000 |
| 2005/11/25 | 205 | 206 | 199 | 205 | 75,000 |
| 2005/11/24 | 213 | 214 | 204 | 204 | 126,000 |
| 2005/11/22 | 210 | 215 | 208 | 210 | 226,000 |
| 2005/11/21 | 210 | 213 | 207 | 208 | 108,000 |
| 2005/11/18 | 202 | 215 | 202 | 205 | 439,000 |
| 2005/11/17 | 202 | 204 | 202 | 202 | 23,000 |
| 2005/11/16 | 202 | 204 | 201 | 202 | 59,000 |
| 2005/11/15 | 205 | 205 | 202 | 203 | 46,000 |
| 2005/11/14 | 203 | 204 | 202 | 204 | 16,000 |
| 2005/11/11 | 201 | 205 | 201 | 203 | 61,000 |
| 2005/11/10 | 201 | 202 | 201 | 201 | 27,000 |
| 2005/11/09 | 204 | 204 | 201 | 201 | 35,000 |
| 2005/11/08 | 207 | 207 | 203 | 205 | 55,000 |
| 2005/11/07 | 205 | 205 | 203 | 205 | 56,000 |
| 2005/11/04 | 207 | 207 | 203 | 205 | 53,000 |
| 2005/11/02 | 200 | 205 | 199 | 201 | 89,000 |
| 2005/11/01 | 203 | 205 | 198 | 198 | 95,000 |
| 2005/10/31 | 197 | 201 | 196 | 201 | 65,000 |
| 2005/10/28 | 196 | 198 | 195 | 195 | 32,000 |
| 2005/10/27 | 196 | 197 | 194 | 195 | 59,000 |
| 2005/10/26 | 195 | 196 | 194 | 195 | 31,000 |
| 2005/10/25 | 195 | 195 | 194 | 194 | 24,000 |
| 2005/10/24 | 196 | 196 | 194 | 195 | 41,000 |
| 2005/10/21 | 196 | 197 | 196 | 196 | 13,000 |
| 2005/10/20 | 197 | 199 | 196 | 197 | 21,000 |
| 2005/10/19 | 200 | 200 | 197 | 197 | 26,000 |
| 2005/10/18 | 196 | 200 | 196 | 197 | 23,000 |
| 2005/10/17 | 205 | 205 | 196 | 196 | 69,000 |
| 2005/10/14 | 195 | 205 | 195 | 202 | 178,000 |
| 2005/10/13 | 194 | 195 | 193 | 194 | 32,000 |
| 2005/10/12 | 191 | 193 | 191 | 193 | 70,000 |
| 2005/10/11 | 193 | 194 | 189 | 189 | 64,000 |
| 2005/10/07 | 194 | 194 | 194 | 194 | 4,000 |
| 2005/10/06 | 195 | 196 | 193 | 194 | 58,000 |
| 2005/10/05 | 196 | 198 | 195 | 196 | 28,000 |
| 2005/10/04 | 196 | 203 | 196 | 196 | 42,000 |
| 2005/10/03 | 194 | 198 | 194 | 197 | 29,000 |
| 2005/09/30 | 199 | 199 | 192 | 197 | 55,000 |
| 2005/09/29 | 201 | 202 | 199 | 199 | 58,000 |
| 2005/09/28 | 203 | 204 | 200 | 203 | 30,000 |
| 2005/09/27 | 208 | 208 | 201 | 203 | 41,000 |
| 2005/09/26 | 210 | 210 | 207 | 208 | 48,000 |
| 2005/09/22 | 209 | 210 | 206 | 208 | 38,000 |
| 2005/09/21 | 207 | 211 | 207 | 209 | 74,000 |
| 2005/09/20 | 205 | 207 | 202 | 205 | 60,000 |
| 2005/09/16 | 207 | 207 | 200 | 202 | 90,000 |
| 2005/09/15 | 204 | 205 | 201 | 203 | 31,000 |
| 2005/09/14 | 205 | 205 | 200 | 203 | 27,000 |
| 2005/09/13 | 207 | 207 | 199 | 202 | 104,000 |
| 2005/09/12 | 210 | 210 | 204 | 206 | 20,000 |
| 2005/09/09 | 208 | 209 | 204 | 208 | 29,000 |
| 2005/09/08 | 210 | 210 | 202 | 208 | 42,000 |
| 2005/09/07 | 215 | 216 | 206 | 211 | 67,000 |
| 2005/09/06 | 213 | 218 | 213 | 213 | 107,000 |
| 2005/09/05 | 209 | 213 | 209 | 213 | 41,000 |
| 2005/09/02 | 209 | 214 | 208 | 212 | 52,000 |
| 2005/09/01 | 214 | 220 | 208 | 212 | 182,000 |
| 2005/08/31 | 210 | 213 | 207 | 213 | 72,000 |
| 2005/08/30 | 209 | 212 | 207 | 210 | 105,000 |
| 2005/08/29 | 203 | 205 | 202 | 205 | 76,000 |
| 2005/08/26 | 210 | 210 | 201 | 206 | 98,000 |
| 2005/08/25 | 211 | 213 | 201 | 205 | 216,000 |
| 2005/08/24 | 219 | 233 | 210 | 216 | 1,827,000 |
| 2005/08/23 | 208 | 231 | 206 | 214 | 2,348,000 |
| 2005/08/22 | 196 | 207 | 196 | 199 | 252,000 |
| 2005/08/19 | 196 | 196 | 194 | 196 | 90,000 |
| 2005/08/18 | 190 | 195 | 189 | 194 | 39,000 |
| 2005/08/17 | 193 | 196 | 178 | 189 | 145,000 |
| 2005/08/16 | 190 | 193 | 190 | 193 | 40,000 |
| 2005/08/15 | 191 | 192 | 189 | 190 | 31,000 |
| 2005/08/12 | 192 | 195 | 190 | 193 | 22,000 |
| 2005/08/11 | 189 | 198 | 189 | 197 | 51,000 |
| 2005/08/10 | 194 | 201 | 185 | 190 | 258,000 |
| 2005/08/09 | 179 | 198 | 179 | 193 | 281,000 |
| 2005/08/08 | 174 | 175 | 173 | 175 | 30,000 |
| 2005/08/05 | 179 | 181 | 175 | 177 | 61,000 |
| 2005/08/04 | 181 | 181 | 173 | 180 | 70,000 |
| 2005/08/03 | 189 | 189 | 180 | 181 | 168,000 |
| 2005/08/02 | 184 | 189 | 184 | 187 | 169,000 |
| 2005/08/01 | 196 | 196 | 184 | 184 | 335,000 |
| 2005/07/29 | 208 | 211 | 197 | 197 | 277,000 |
| 2005/07/28 | 202 | 215 | 197 | 206 | 446,000 |
| 2005/07/27 | 205 | 233 | 195 | 204 | 2,460,000 |
| 2005/07/26 | 183 | 222 | 183 | 200 | 2,007,000 |
| 2005/07/25 | 178 | 190 | 173 | 183 | 208,000 |
| 2005/07/22 | 180 | 180 | 173 | 176 | 96,000 |
| 2005/07/21 | 174 | 174 | 170 | 173 | 64,000 |
| 2005/07/20 | 176 | 176 | 174 | 174 | 22,000 |
| 2005/07/19 | 171 | 174 | 171 | 174 | 19,000 |
| 2005/07/15 | 177 | 177 | 169 | 173 | 93,000 |
| 2005/07/14 | 173 | 184 | 173 | 177 | 264,000 |
| 2005/07/13 | 168 | 175 | 167 | 171 | 149,000 |
| 2005/07/12 | 168 | 169 | 166 | 168 | 57,000 |
| 2005/07/11 | 164 | 166 | 164 | 166 | 33,000 |
| 2005/07/08 | 166 | 167 | 165 | 166 | 14,000 |
| 2005/07/07 | 167 | 167 | 165 | 167 | 30,000 |
| 2005/07/06 | 166 | 169 | 165 | 166 | 19,000 |
| 2005/07/05 | 172 | 172 | 166 | 166 | 14,000 |
| 2005/07/04 | 170 | 170 | 167 | 170 | 45,000 |
| 2005/07/01 | 168 | 168 | 166 | 166 | 10,000 |
| 2005/06/30 | 172 | 172 | 163 | 169 | 75,000 |
| 2005/06/29 | 177 | 179 | 167 | 173 | 161,000 |
| 2005/06/28 | 165 | 184 | 163 | 176 | 834,000 |
| 2005/06/27 | 158 | 167 | 158 | 166 | 55,000 |
| 2005/06/24 | 158 | 163 | 157 | 163 | 40,000 |
| 2005/06/23 | 165 | 166 | 161 | 161 | 35,000 |
| 2005/06/22 | 159 | 168 | 159 | 167 | 146,000 |
| 2005/06/21 | 156 | 159 | 156 | 158 | 41,000 |
| 2005/06/20 | 157 | 157 | 155 | 157 | 28,000 |
| 2005/06/17 | 155 | 158 | 155 | 157 | 47,000 |
| 2005/06/16 | 154 | 156 | 153 | 156 | 14,000 |
| 2005/06/15 | 152 | 154 | 152 | 154 | 15,000 |
| 2005/06/14 | 153 | 154 | 152 | 152 | 34,000 |
| 2005/06/13 | 154 | 154 | 151 | 152 | 44,000 |
| 2005/06/10 | 153 | 155 | 153 | 153 | 12,000 |
| 2005/06/09 | 154 | 155 | 152 | 155 | 28,000 |
| 2005/06/08 | 157 | 157 | 152 | 156 | 25,000 |
| 2005/06/07 | 154 | 158 | 154 | 158 | 34,000 |
| 2005/06/06 | 153 | 156 | 152 | 155 | 58,000 |
| 2005/06/03 | 161 | 163 | 160 | 160 | 78,000 |
| 2005/06/02 | 156 | 160 | 155 | 157 | 44,000 |
| 2005/06/01 | 151 | 163 | 151 | 159 | 243,000 |
| 2005/05/31 | 148 | 150 | 148 | 149 | 28,000 |
| 2005/05/30 | 148 | 151 | 147 | 150 | 44,000 |
| 2005/05/27 | 151 | 151 | 142 | 146 | 91,000 |
| 2005/05/26 | 152 | 156 | 149 | 151 | 65,000 |
| 2005/05/25 | 161 | 161 | 153 | 153 | 26,000 |
| 2005/05/24 | 162 | 162 | 156 | 159 | 51,000 |
| 2005/05/23 | 158 | 161 | 157 | 161 | 43,000 |
| 2005/05/20 | 162 | 164 | 161 | 164 | 72,000 |
| 2005/05/19 | 163 | 163 | 159 | 162 | 113,000 |
| 2005/05/18 | 154 | 169 | 154 | 160 | 694,000 |
| 2005/05/17 | 160 | 165 | 149 | 149 | 173,000 |
| 2005/05/16 | 170 | 170 | 152 | 158 | 188,000 |
| 2005/05/13 | 171 | 171 | 166 | 167 | 107,000 |
| 2005/05/12 | 175 | 177 | 170 | 173 | 135,000 |
| 2005/05/11 | 168 | 180 | 167 | 179 | 231,000 |
| 2005/05/10 | 172 | 172 | 166 | 167 | 124,000 |
| 2005/05/09 | 170 | 172 | 165 | 166 | 139,000 |
| 2005/05/06 | 178 | 178 | 170 | 170 | 98,000 |
| 2005/05/02 | 175 | 178 | 172 | 174 | 202,000 |
| 2005/04/28 | 185 | 188 | 178 | 180 | 395,000 |
| 2005/04/27 | 179 | 186 | 173 | 181 | 648,000 |
| 2005/04/26 | 185 | 192 | 174 | 174 | 954,000 |
| 2005/04/25 | 189 | 208 | 177 | 180 | 3,088,000 |
| 2005/04/22 | 170 | 182 | 168 | 175 | 855,000 |
| 2005/04/21 | 160 | 167 | 157 | 167 | 217,000 |
| 2005/04/20 | 160 | 174 | 154 | 164 | 726,000 |
| 2005/04/19 | 146 | 159 | 146 | 155 | 589,000 |
| 2005/04/18 | 151 | 153 | 145 | 145 | 390,000 |
| 2005/04/15 | 170 | 170 | 152 | 154 | 511,000 |
| 2005/04/14 | 169 | 175 | 160 | 165 | 540,000 |
| 2005/04/13 | 169 | 169 | 156 | 156 | 168,000 |
| 2005/04/12 | 163 | 171 | 160 | 170 | 318,000 |
| 2005/04/11 | 162 | 162 | 153 | 158 | 159,000 |
| 2005/04/08 | 180 | 182 | 162 | 164 | 831,000 |
| 2005/04/07 | 150 | 187 | 150 | 171 | 1,832,000 |
| 2005/04/06 | 153 | 153 | 150 | 151 | 61,000 |
| 2005/04/05 | 158 | 161 | 150 | 153 | 169,000 |
| 2005/04/04 | 151 | 165 | 149 | 155 | 301,000 |
| 2005/04/01 | 142 | 157 | 142 | 147 | 794,000 |
| 2005/03/31 | 140 | 143 | 140 | 141 | 30,000 |
| 2005/03/30 | 142 | 143 | 141 | 141 | 40,000 |
| 2005/03/29 | 147 | 147 | 143 | 143 | 69,000 |
| 2005/03/28 | 143 | 147 | 143 | 145 | 129,000 |
| 2005/03/25 | 145 | 145 | 142 | 144 | 72,000 |
| 2005/03/24 | 142 | 147 | 141 | 146 | 254,000 |
| 2005/03/23 | 142 | 142 | 141 | 142 | 79,000 |
| 2005/03/22 | 139 | 143 | 138 | 140 | 97,000 |
| 2005/03/18 | 138 | 139 | 137 | 137 | 29,000 |
| 2005/03/17 | 137 | 141 | 136 | 140 | 87,000 |
| 2005/03/16 | 141 | 143 | 138 | 139 | 69,000 |
| 2005/03/15 | 144 | 144 | 141 | 141 | 77,000 |
| 2005/03/14 | 140 | 144 | 140 | 144 | 133,000 |
| 2005/03/11 | 142 | 142 | 140 | 140 | 53,000 |
| 2005/03/10 | 142 | 147 | 142 | 143 | 128,000 |
| 2005/03/09 | 142 | 143 | 140 | 143 | 122,000 |
| 2005/03/08 | 140 | 143 | 138 | 143 | 116,000 |
| 2005/03/07 | 138 | 141 | 137 | 139 | 207,000 |
| 2005/03/04 | 136 | 136 | 134 | 135 | 74,000 |
| 2005/03/03 | 136 | 138 | 136 | 136 | 20,000 |
| 2005/03/02 | 138 | 138 | 133 | 133 | 88,000 |
| 2005/03/01 | 135 | 139 | 135 | 139 | 102,000 |
| 2005/02/28 | 132 | 134 | 132 | 134 | 80,000 |
| 2005/02/25 | 128 | 132 | 128 | 131 | 132,000 |
| 2005/02/24 | 128 | 128 | 128 | 128 | 42,000 |
| 2005/02/23 | 129 | 130 | 129 | 129 | 41,000 |
| 2005/02/22 | 129 | 129 | 128 | 128 | 38,000 |
| 2005/02/21 | 128 | 129 | 128 | 129 | 18,000 |
| 2005/02/18 | 127 | 128 | 126 | 128 | 41,000 |
| 2005/02/17 | 128 | 129 | 128 | 129 | 29,000 |
| 2005/02/16 | 131 | 131 | 128 | 128 | 79,000 |
| 2005/02/15 | 131 | 131 | 129 | 130 | 40,000 |
| 2005/02/14 | 130 | 131 | 129 | 130 | 71,000 |
| 2005/02/10 | 129 | 130 | 129 | 130 | 32,000 |
| 2005/02/09 | 128 | 129 | 128 | 128 | 19,000 |
| 2005/02/08 | 129 | 130 | 128 | 128 | 41,000 |
| 2005/02/07 | 131 | 131 | 127 | 128 | 20,000 |
| 2005/02/04 | 133 | 133 | 129 | 133 | 39,000 |
| 2005/02/03 | 128 | 137 | 128 | 137 | 260,000 |
| 2005/02/02 | 126 | 127 | 126 | 127 | 21,000 |
| 2005/02/01 | 127 | 127 | 126 | 126 | 32,000 |
| 2005/01/31 | 127 | 127 | 125 | 125 | 26,000 |
| 2005/01/28 | 126 | 127 | 125 | 126 | 32,000 |
| 2005/01/27 | 127 | 127 | 126 | 126 | 15,000 |
| 2005/01/26 | 127 | 127 | 126 | 126 | 24,000 |
| 2005/01/25 | 127 | 128 | 126 | 126 | 31,000 |
| 2005/01/24 | 126 | 127 | 125 | 127 | 24,000 |
| 2005/01/21 | 126 | 126 | 125 | 125 | 24,000 |
| 2005/01/20 | 126 | 127 | 125 | 125 | 24,000 |
| 2005/01/19 | 127 | 128 | 127 | 128 | 9,000 |
| 2005/01/18 | 129 | 129 | 128 | 129 | 26,000 |
| 2005/01/17 | 129 | 129 | 127 | 129 | 29,000 |
| 2005/01/14 | 130 | 130 | 127 | 130 | 24,000 |
| 2005/01/13 | 130 | 134 | 128 | 128 | 226,000 |
| 2005/01/12 | 127 | 127 | 124 | 125 | 106,000 |
| 2005/01/11 | 127 | 129 | 127 | 129 | 32,000 |
| 2005/01/07 | 130 | 133 | 129 | 130 | 76,000 |
| 2005/01/06 | 131 | 132 | 127 | 129 | 26,000 |
| 2005/01/05 | 124 | 132 | 124 | 132 | 15,000 |
| 2005/01/04 | 122 | 123 | 122 | 123 | 11,000 |