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 |
|---|---|---|---|---|---|
| 2008/12/30 | 37 | 37 | 37 | 37 | 4,000 |
| 2008/12/29 | 36 | 38 | 36 | 37 | 17,000 |
| 2008/12/26 | 38 | 38 | 37 | 38 | 32,000 |
| 2008/12/25 | 38 | 38 | 37 | 37 | 15,000 |
| 2008/12/24 | 39 | 39 | 38 | 38 | 22,000 |
| 2008/12/22 | 40 | 40 | 39 | 39 | 18,000 |
| 2008/12/19 | 41 | 41 | 39 | 39 | 37,000 |
| 2008/12/18 | 41 | 41 | 40 | 40 | 3,000 |
| 2008/12/17 | 41 | 42 | 40 | 41 | 33,000 |
| 2008/12/16 | 41 | 42 | 40 | 42 | 48,000 |
| 2008/12/15 | 42 | 42 | 39 | 41 | 115,000 |
| 2008/12/12 | 40 | 43 | 40 | 41 | 89,000 |
| 2008/12/11 | 40 | 40 | 38 | 39 | 35,000 |
| 2008/12/10 | 40 | 40 | 39 | 40 | 48,000 |
| 2008/12/09 | 41 | 41 | 37 | 40 | 207,000 |
| 2008/12/08 | 46 | 46 | 38 | 39 | 166,000 |
| 2008/12/05 | 47 | 47 | 47 | 47 | 7,000 |
| 2008/12/04 | 49 | 49 | 47 | 48 | 18,000 |
| 2008/12/03 | 52 | 52 | 49 | 49 | 27,000 |
| 2008/12/02 | 54 | 54 | 52 | 52 | 14,000 |
| 2008/12/01 | 56 | 56 | 54 | 55 | 18,000 |
| 2008/11/28 | 58 | 58 | 53 | 56 | 47,000 |
| 2008/11/27 | 60 | 60 | 57 | 58 | 27,000 |
| 2008/11/26 | 62 | 62 | 60 | 61 | 26,000 |
| 2008/11/25 | 65 | 65 | 61 | 62 | 14,000 |
| 2008/11/21 | 62 | 62 | 60 | 62 | 9,000 |
| 2008/11/20 | 65 | 66 | 64 | 66 | 8,000 |
| 2008/11/19 | 65 | 67 | 64 | 67 | 6,000 |
| 2008/11/18 | 67 | 67 | 64 | 64 | 10,000 |
| 2008/11/17 | 69 | 69 | 69 | 69 | 6,000 |
| 2008/11/14 | 67 | 67 | 66 | 66 | 4,000 |
| 2008/11/12 | 68 | 69 | 68 | 69 | 2,000 |
| 2008/11/11 | 68 | 68 | 66 | 68 | 12,000 |
| 2008/11/10 | 68 | 69 | 68 | 69 | 8,000 |
| 2008/11/06 | 70 | 70 | 70 | 70 | 2,000 |
| 2008/11/05 | 69 | 75 | 69 | 70 | 16,000 |
| 2008/11/04 | 68 | 68 | 67 | 67 | 2,000 |
| 2008/10/31 | 68 | 70 | 63 | 64 | 19,000 |
| 2008/10/30 | 63 | 63 | 63 | 63 | 1,000 |
| 2008/10/28 | 60 | 62 | 59 | 62 | 6,000 |
| 2008/10/24 | 62 | 62 | 62 | 62 | 5,000 |
| 2008/10/23 | 65 | 67 | 65 | 67 | 3,000 |
| 2008/10/22 | 70 | 70 | 70 | 70 | 1,000 |
| 2008/10/21 | 69 | 71 | 69 | 71 | 20,000 |
| 2008/10/20 | 62 | 68 | 62 | 68 | 12,000 |
| 2008/10/17 | 60 | 60 | 58 | 58 | 8,000 |
| 2008/10/16 | 54 | 57 | 54 | 56 | 21,000 |
| 2008/10/14 | 64 | 80 | 63 | 63 | 19,000 |
| 2008/10/10 | 60 | 60 | 58 | 59 | 19,000 |
| 2008/10/09 | 62 | 62 | 61 | 62 | 9,000 |
| 2008/10/08 | 68 | 68 | 60 | 60 | 22,000 |
| 2008/10/06 | 71 | 71 | 68 | 68 | 8,000 |
| 2008/10/03 | 73 | 73 | 72 | 72 | 5,000 |
| 2008/10/02 | 73 | 74 | 73 | 74 | 13,000 |
| 2008/10/01 | 73 | 75 | 73 | 75 | 6,000 |
| 2008/09/30 | 73 | 74 | 73 | 73 | 9,000 |
| 2008/09/26 | 78 | 78 | 77 | 77 | 2,000 |
| 2008/09/25 | 77 | 80 | 77 | 78 | 6,000 |
| 2008/09/24 | 79 | 79 | 79 | 79 | 1,000 |
| 2008/09/22 | 78 | 79 | 78 | 79 | 3,000 |
| 2008/09/19 | 76 | 77 | 76 | 77 | 4,000 |
| 2008/09/18 | 76 | 76 | 75 | 75 | 4,000 |
| 2008/09/17 | 75 | 75 | 75 | 75 | 1,000 |
| 2008/09/16 | 77 | 77 | 75 | 77 | 16,000 |
| 2008/09/11 | 80 | 80 | 79 | 79 | 5,000 |
| 2008/09/10 | 81 | 81 | 80 | 80 | 2,000 |
| 2008/09/09 | 80 | 80 | 79 | 79 | 2,000 |
| 2008/09/08 | 78 | 79 | 78 | 79 | 2,000 |
| 2008/09/05 | 81 | 81 | 78 | 80 | 18,000 |
| 2008/09/04 | 82 | 82 | 81 | 81 | 4,000 |
| 2008/08/29 | 82 | 82 | 80 | 80 | 6,000 |
| 2008/08/27 | 80 | 82 | 80 | 82 | 2,000 |
| 2008/08/26 | 79 | 79 | 79 | 79 | 2,000 |
| 2008/08/25 | 78 | 81 | 78 | 81 | 13,000 |
| 2008/08/22 | 79 | 79 | 79 | 79 | 3,000 |
| 2008/08/21 | 79 | 79 | 79 | 79 | 6,000 |
| 2008/08/19 | 79 | 79 | 79 | 79 | 3,000 |
| 2008/08/18 | 78 | 80 | 78 | 80 | 17,000 |
| 2008/08/15 | 81 | 81 | 80 | 80 | 15,000 |
| 2008/08/14 | 82 | 82 | 81 | 81 | 8,000 |
| 2008/08/13 | 82 | 82 | 81 | 81 | 16,000 |
| 2008/08/12 | 82 | 82 | 82 | 82 | 3,000 |
| 2008/08/11 | 83 | 83 | 82 | 82 | 4,000 |
| 2008/08/08 | 82 | 82 | 82 | 82 | 1,000 |
| 2008/08/06 | 83 | 83 | 82 | 82 | 10,000 |
| 2008/08/05 | 84 | 84 | 82 | 82 | 10,000 |
| 2008/08/01 | 83 | 84 | 82 | 84 | 14,000 |
| 2008/07/31 | 83 | 83 | 83 | 83 | 2,000 |
| 2008/07/30 | 82 | 84 | 82 | 84 | 23,000 |
| 2008/07/29 | 86 | 96 | 84 | 84 | 55,000 |
| 2008/07/28 | 85 | 85 | 85 | 85 | 3,000 |
| 2008/07/25 | 85 | 86 | 84 | 86 | 20,000 |
| 2008/07/24 | 86 | 86 | 86 | 86 | 4,000 |
| 2008/07/23 | 85 | 86 | 84 | 86 | 8,000 |
| 2008/07/22 | 82 | 83 | 82 | 83 | 8,000 |
| 2008/07/18 | 85 | 86 | 80 | 83 | 24,000 |
| 2008/07/17 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/07/16 | 85 | 85 | 83 | 85 | 7,000 |
| 2008/07/15 | 89 | 89 | 83 | 85 | 48,000 |
| 2008/07/14 | 88 | 102 | 88 | 89 | 112,000 |
| 2008/07/11 | 87 | 88 | 85 | 85 | 18,000 |
| 2008/07/10 | 88 | 88 | 86 | 86 | 9,000 |
| 2008/07/09 | 87 | 88 | 85 | 88 | 19,000 |
| 2008/07/08 | 87 | 89 | 85 | 88 | 15,000 |
| 2008/07/04 | 88 | 89 | 88 | 89 | 7,000 |
| 2008/07/03 | 86 | 92 | 86 | 90 | 48,000 |
| 2008/07/02 | 88 | 88 | 86 | 86 | 8,000 |
| 2008/07/01 | 90 | 90 | 90 | 90 | 4,000 |
| 2008/06/27 | 88 | 88 | 88 | 88 | 9,000 |
| 2008/06/26 | 91 | 91 | 86 | 90 | 5,000 |
| 2008/06/25 | 92 | 93 | 92 | 92 | 4,000 |
| 2008/06/24 | 92 | 92 | 92 | 92 | 4,000 |
| 2008/06/23 | 92 | 93 | 92 | 92 | 7,000 |
| 2008/06/20 | 93 | 94 | 92 | 94 | 9,000 |
| 2008/06/19 | 94 | 94 | 94 | 94 | 1,000 |
| 2008/06/18 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/06/17 | 93 | 94 | 93 | 93 | 9,000 |
| 2008/06/13 | 93 | 93 | 93 | 93 | 2,000 |
| 2008/06/12 | 93 | 93 | 93 | 93 | 9,000 |
| 2008/06/11 | 95 | 96 | 93 | 96 | 25,000 |
| 2008/06/10 | 97 | 97 | 94 | 95 | 9,000 |
| 2008/06/09 | 95 | 98 | 93 | 98 | 9,000 |
| 2008/06/06 | 94 | 94 | 93 | 93 | 3,000 |
| 2008/06/05 | 96 | 96 | 93 | 93 | 49,000 |
| 2008/06/04 | 95 | 95 | 94 | 95 | 9,000 |
| 2008/06/03 | 95 | 96 | 95 | 96 | 6,000 |
| 2008/06/02 | 94 | 96 | 94 | 95 | 8,000 |
| 2008/05/30 | 96 | 98 | 94 | 96 | 19,000 |
| 2008/05/29 | 98 | 98 | 95 | 96 | 21,000 |
| 2008/05/28 | 99 | 100 | 97 | 100 | 33,000 |
| 2008/05/27 | 101 | 101 | 99 | 99 | 17,000 |
| 2008/05/26 | 101 | 102 | 99 | 99 | 12,000 |
| 2008/05/23 | 100 | 100 | 100 | 100 | 4,000 |
| 2008/05/22 | 98 | 105 | 98 | 98 | 102,000 |
| 2008/05/21 | 98 | 98 | 97 | 97 | 5,000 |
| 2008/05/20 | 99 | 100 | 98 | 99 | 8,000 |
| 2008/05/19 | 98 | 101 | 97 | 99 | 24,000 |
| 2008/05/16 | 101 | 101 | 99 | 101 | 8,000 |
| 2008/05/15 | 101 | 101 | 99 | 101 | 13,000 |
| 2008/05/14 | 98 | 103 | 98 | 102 | 29,000 |
| 2008/05/13 | 97 | 101 | 97 | 98 | 36,000 |
| 2008/05/12 | 95 | 96 | 95 | 96 | 7,000 |
| 2008/05/09 | 96 | 98 | 95 | 97 | 27,000 |
| 2008/05/08 | 96 | 96 | 93 | 94 | 54,000 |
| 2008/05/07 | 101 | 102 | 96 | 98 | 27,000 |
| 2008/05/02 | 104 | 104 | 101 | 102 | 66,000 |
| 2008/05/01 | 99 | 102 | 99 | 102 | 25,000 |
| 2008/04/30 | 96 | 99 | 96 | 99 | 31,000 |
| 2008/04/28 | 96 | 98 | 95 | 97 | 44,000 |
| 2008/04/25 | 95 | 96 | 95 | 96 | 54,000 |
| 2008/04/24 | 96 | 98 | 94 | 95 | 193,000 |
| 2008/04/23 | 95 | 110 | 95 | 99 | 1,509,000 |
| 2008/04/22 | 94 | 96 | 93 | 95 | 140,000 |
| 2008/04/21 | 96 | 105 | 92 | 98 | 625,000 |
| 2008/04/18 | 103 | 109 | 96 | 96 | 582,000 |
| 2008/04/17 | 89 | 114 | 89 | 113 | 2,073,000 |
| 2008/04/16 | 86 | 86 | 85 | 85 | 6,000 |
| 2008/04/15 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/04/14 | 86 | 87 | 86 | 87 | 2,000 |
| 2008/04/11 | 86 | 86 | 86 | 86 | 2,000 |
| 2008/04/10 | 85 | 86 | 85 | 86 | 5,000 |
| 2008/04/09 | 86 | 86 | 85 | 85 | 13,000 |
| 2008/04/08 | 85 | 87 | 85 | 86 | 8,000 |
| 2008/04/07 | 85 | 85 | 85 | 85 | 1,000 |
| 2008/04/04 | 87 | 87 | 87 | 87 | 2,000 |
| 2008/04/03 | 86 | 88 | 86 | 87 | 19,000 |
| 2008/04/02 | 86 | 86 | 86 | 86 | 2,000 |
| 2008/03/31 | 84 | 84 | 84 | 84 | 5,000 |
| 2008/03/28 | 87 | 87 | 87 | 87 | 14,000 |
| 2008/03/27 | 86 | 86 | 86 | 86 | 4,000 |
| 2008/03/26 | 84 | 86 | 84 | 86 | 4,000 |
| 2008/03/25 | 82 | 83 | 82 | 83 | 9,000 |
| 2008/03/24 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/03/21 | 84 | 84 | 84 | 84 | 1,000 |
| 2008/03/18 | 83 | 83 | 83 | 83 | 4,000 |
| 2008/03/17 | 87 | 87 | 80 | 85 | 35,000 |
| 2008/03/14 | 80 | 91 | 80 | 91 | 18,000 |
| 2008/03/11 | 87 | 87 | 85 | 85 | 14,000 |
| 2008/03/10 | 88 | 88 | 86 | 86 | 4,000 |
| 2008/03/07 | 86 | 86 | 86 | 86 | 3,000 |
| 2008/03/06 | 89 | 89 | 89 | 89 | 1,000 |
| 2008/03/05 | 88 | 90 | 88 | 90 | 3,000 |
| 2008/03/04 | 90 | 90 | 88 | 88 | 3,000 |
| 2008/03/03 | 89 | 90 | 89 | 90 | 2,000 |
| 2008/02/29 | 94 | 94 | 89 | 89 | 17,000 |
| 2008/02/28 | 91 | 92 | 90 | 92 | 9,000 |
| 2008/02/27 | 97 | 97 | 85 | 91 | 48,000 |
| 2008/02/26 | 99 | 99 | 97 | 97 | 5,000 |
| 2008/02/25 | 102 | 107 | 94 | 101 | 64,000 |
| 2008/02/22 | 89 | 89 | 88 | 89 | 5,000 |
| 2008/02/21 | 86 | 89 | 86 | 89 | 6,000 |
| 2008/02/20 | 87 | 91 | 87 | 91 | 9,000 |
| 2008/02/19 | 88 | 89 | 88 | 89 | 8,000 |
| 2008/02/18 | 86 | 88 | 86 | 86 | 10,000 |
| 2008/02/14 | 83 | 83 | 83 | 83 | 3,000 |
| 2008/02/13 | 82 | 82 | 81 | 81 | 3,000 |
| 2008/02/12 | 79 | 83 | 78 | 80 | 20,000 |
| 2008/02/08 | 87 | 87 | 87 | 87 | 4,000 |
| 2008/02/06 | 89 | 89 | 86 | 88 | 9,000 |
| 2008/02/05 | 90 | 90 | 90 | 90 | 1,000 |
| 2008/02/04 | 89 | 90 | 89 | 89 | 3,000 |
| 2008/02/01 | 93 | 93 | 93 | 93 | 3,000 |
| 2008/01/30 | 91 | 91 | 87 | 87 | 3,000 |
| 2008/01/29 | 89 | 91 | 89 | 91 | 4,000 |
| 2008/01/28 | 89 | 89 | 89 | 89 | 9,000 |
| 2008/01/25 | 86 | 89 | 85 | 89 | 14,000 |
| 2008/01/24 | 84 | 86 | 84 | 85 | 11,000 |
| 2008/01/23 | 82 | 85 | 82 | 85 | 3,000 |
| 2008/01/22 | 83 | 83 | 79 | 79 | 9,000 |
| 2008/01/21 | 80 | 86 | 80 | 85 | 6,000 |
| 2008/01/18 | 78 | 80 | 78 | 79 | 35,000 |
| 2008/01/17 | 85 | 85 | 78 | 79 | 44,000 |
| 2008/01/16 | 89 | 89 | 84 | 84 | 29,000 |
| 2008/01/15 | 95 | 96 | 93 | 93 | 47,000 |
| 2008/01/11 | 96 | 96 | 95 | 95 | 26,000 |
| 2008/01/10 | 96 | 96 | 95 | 95 | 3,000 |
| 2008/01/09 | 95 | 95 | 95 | 95 | 24,000 |
| 2008/01/08 | 95 | 95 | 95 | 95 | 4,000 |
| 2008/01/04 | 96 | 96 | 96 | 96 | 3,000 |