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 |
|---|---|---|---|---|---|
| 2010/12/30 | 63 | 64 | 63 | 64 | 7,000 |
| 2010/12/29 | 62 | 63 | 62 | 63 | 6,000 |
| 2010/12/28 | 62 | 62 | 62 | 62 | 4,000 |
| 2010/12/27 | 61 | 62 | 61 | 62 | 7,000 |
| 2010/12/24 | 60 | 62 | 60 | 62 | 12,000 |
| 2010/12/22 | 62 | 62 | 62 | 62 | 3,000 |
| 2010/12/21 | 63 | 64 | 61 | 62 | 62,000 |
| 2010/12/20 | 62 | 63 | 61 | 63 | 4,000 |
| 2010/12/17 | 62 | 62 | 61 | 61 | 6,000 |
| 2010/12/16 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/12/15 | 63 | 63 | 62 | 63 | 19,000 |
| 2010/12/14 | 0 | 0 | 0 | 63 | 0 |
| 2010/12/13 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/12/10 | 62 | 64 | 62 | 64 | 7,000 |
| 2010/12/09 | 0 | 0 | 0 | 64 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 64 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 64 | 0 |
| 2010/12/06 | 62 | 64 | 62 | 64 | 4,000 |
| 2010/12/03 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/12/02 | 63 | 64 | 62 | 63 | 10,000 |
| 2010/12/01 | 62 | 63 | 62 | 63 | 3,000 |
| 2010/11/30 | 0 | 0 | 0 | 64 | 0 |
| 2010/11/29 | 63 | 64 | 63 | 64 | 5,000 |
| 2010/11/26 | 62 | 63 | 62 | 63 | 5,000 |
| 2010/11/25 | 61 | 63 | 61 | 63 | 14,000 |
| 2010/11/24 | 59 | 61 | 59 | 61 | 21,000 |
| 2010/11/22 | 61 | 61 | 61 | 61 | 2,000 |
| 2010/11/19 | 60 | 61 | 60 | 61 | 8,000 |
| 2010/11/18 | 59 | 60 | 59 | 60 | 24,000 |
| 2010/11/17 | 0 | 0 | 0 | 61 | 0 |
| 2010/11/16 | 59 | 61 | 59 | 61 | 6,000 |
| 2010/11/15 | 61 | 62 | 59 | 61 | 28,000 |
| 2010/11/12 | 60 | 62 | 59 | 62 | 17,000 |
| 2010/11/11 | 61 | 62 | 61 | 62 | 6,000 |
| 2010/11/10 | 61 | 62 | 61 | 62 | 4,000 |
| 2010/11/09 | 0 | 0 | 0 | 61 | 0 |
| 2010/11/08 | 61 | 62 | 60 | 61 | 12,000 |
| 2010/11/05 | 59 | 61 | 59 | 61 | 13,000 |
| 2010/11/04 | 58 | 59 | 58 | 59 | 8,000 |
| 2010/11/02 | 58 | 59 | 58 | 59 | 4,000 |
| 2010/11/01 | 58 | 59 | 58 | 59 | 16,000 |
| 2010/10/29 | 0 | 0 | 0 | 60 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 60 | 0 |
| 2010/10/27 | 59 | 60 | 59 | 60 | 5,000 |
| 2010/10/26 | 59 | 60 | 59 | 60 | 5,000 |
| 2010/10/25 | 0 | 0 | 0 | 60 | 0 |
| 2010/10/22 | 60 | 60 | 58 | 60 | 13,000 |
| 2010/10/21 | 61 | 62 | 61 | 62 | 3,000 |
| 2010/10/20 | 57 | 64 | 57 | 61 | 84,000 |
| 2010/10/19 | 57 | 58 | 57 | 58 | 9,000 |
| 2010/10/18 | 60 | 60 | 56 | 59 | 29,000 |
| 2010/10/15 | 59 | 60 | 59 | 60 | 14,000 |
| 2010/10/14 | 58 | 60 | 58 | 60 | 14,000 |
| 2010/10/13 | 56 | 59 | 56 | 58 | 12,000 |
| 2010/10/12 | 58 | 58 | 57 | 57 | 8,000 |
| 2010/10/08 | 58 | 59 | 58 | 59 | 6,000 |
| 2010/10/07 | 57 | 59 | 57 | 59 | 15,000 |
| 2010/10/06 | 59 | 59 | 58 | 58 | 11,000 |
| 2010/10/05 | 59 | 60 | 57 | 59 | 34,000 |
| 2010/10/04 | 59 | 60 | 58 | 60 | 18,000 |
| 2010/10/01 | 60 | 61 | 60 | 61 | 25,000 |
| 2010/09/30 | 61 | 61 | 60 | 61 | 26,000 |
| 2010/09/29 | 61 | 62 | 61 | 62 | 13,000 |
| 2010/09/28 | 61 | 63 | 60 | 63 | 17,000 |
| 2010/09/27 | 62 | 63 | 61 | 62 | 31,000 |
| 2010/09/24 | 65 | 65 | 63 | 64 | 19,000 |
| 2010/09/22 | 63 | 67 | 63 | 65 | 58,000 |
| 2010/09/21 | 61 | 62 | 61 | 62 | 7,000 |
| 2010/09/17 | 63 | 63 | 61 | 62 | 16,000 |
| 2010/09/16 | 0 | 0 | 0 | 64 | 0 |
| 2010/09/15 | 63 | 64 | 61 | 64 | 16,000 |
| 2010/09/14 | 64 | 64 | 64 | 64 | 2,000 |
| 2010/09/13 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/09/10 | 62 | 63 | 62 | 63 | 3,000 |
| 2010/09/09 | 63 | 64 | 62 | 64 | 12,000 |
| 2010/09/08 | 60 | 63 | 60 | 63 | 23,000 |
| 2010/09/07 | 0 | 0 | 0 | 62 | 0 |
| 2010/09/06 | 60 | 62 | 60 | 62 | 5,000 |
| 2010/09/03 | 60 | 61 | 59 | 60 | 6,000 |
| 2010/09/02 | 60 | 61 | 60 | 60 | 7,000 |
| 2010/09/01 | 58 | 60 | 58 | 60 | 9,000 |
| 2010/08/31 | 60 | 60 | 56 | 58 | 17,000 |
| 2010/08/30 | 58 | 60 | 56 | 59 | 28,000 |
| 2010/08/27 | 0 | 0 | 0 | 59 | 0 |
| 2010/08/26 | 60 | 60 | 57 | 59 | 14,000 |
| 2010/08/25 | 57 | 59 | 57 | 59 | 20,000 |
| 2010/08/24 | 58 | 59 | 58 | 58 | 5,000 |
| 2010/08/23 | 59 | 61 | 58 | 60 | 7,000 |
| 2010/08/20 | 61 | 61 | 61 | 61 | 10,000 |
| 2010/08/19 | 62 | 62 | 62 | 62 | 2,000 |
| 2010/08/18 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/08/17 | 58 | 61 | 58 | 61 | 7,000 |
| 2010/08/16 | 60 | 61 | 59 | 60 | 7,000 |
| 2010/08/13 | 0 | 0 | 0 | 62 | 0 |
| 2010/08/12 | 62 | 62 | 59 | 62 | 33,000 |
| 2010/08/11 | 63 | 63 | 63 | 63 | 4,000 |
| 2010/08/10 | 63 | 63 | 63 | 63 | 2,000 |
| 2010/08/09 | 63 | 63 | 61 | 63 | 4,000 |
| 2010/08/06 | 61 | 61 | 61 | 61 | 1,000 |
| 2010/08/05 | 62 | 62 | 61 | 62 | 3,000 |
| 2010/08/04 | 61 | 61 | 61 | 61 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 61 | 0 |
| 2010/08/02 | 61 | 62 | 61 | 61 | 4,000 |
| 2010/07/30 | 62 | 63 | 60 | 61 | 11,000 |
| 2010/07/29 | 0 | 0 | 0 | 64 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 64 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 64 | 0 |
| 2010/07/26 | 61 | 64 | 61 | 64 | 5,000 |
| 2010/07/23 | 59 | 62 | 59 | 62 | 8,000 |
| 2010/07/22 | 58 | 59 | 58 | 59 | 4,000 |
| 2010/07/21 | 59 | 60 | 58 | 60 | 29,000 |
| 2010/07/20 | 60 | 62 | 56 | 62 | 29,000 |
| 2010/07/16 | 61 | 61 | 59 | 61 | 18,000 |
| 2010/07/15 | 61 | 62 | 61 | 62 | 9,000 |
| 2010/07/14 | 64 | 64 | 64 | 64 | 3,000 |
| 2010/07/13 | 61 | 63 | 60 | 63 | 9,000 |
| 2010/07/12 | 62 | 64 | 62 | 64 | 2,000 |
| 2010/07/09 | 61 | 64 | 61 | 64 | 3,000 |
| 2010/07/08 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/02 | 60 | 63 | 60 | 63 | 3,000 |
| 2010/07/01 | 0 | 0 | 0 | 64 | 0 |
| 2010/06/30 | 61 | 64 | 61 | 64 | 3,000 |
| 2010/06/29 | 61 | 64 | 61 | 64 | 7,000 |
| 2010/06/28 | 63 | 64 | 63 | 64 | 2,000 |
| 2010/06/25 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/06/24 | 63 | 63 | 62 | 63 | 3,000 |
| 2010/06/23 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/06/22 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/06/21 | 62 | 64 | 62 | 63 | 5,000 |
| 2010/06/18 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/06/17 | 65 | 65 | 64 | 64 | 2,000 |
| 2010/06/16 | 64 | 64 | 63 | 63 | 4,000 |
| 2010/06/15 | 65 | 65 | 63 | 63 | 4,000 |
| 2010/06/14 | 64 | 64 | 64 | 64 | 5,000 |
| 2010/06/11 | 63 | 64 | 62 | 64 | 41,000 |
| 2010/06/10 | 64 | 65 | 62 | 65 | 24,000 |
| 2010/06/09 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/06/08 | 63 | 66 | 63 | 66 | 3,000 |
| 2010/06/07 | 64 | 64 | 63 | 64 | 16,000 |
| 2010/06/04 | 68 | 68 | 68 | 68 | 1,000 |
| 2010/06/03 | 65 | 67 | 65 | 67 | 2,000 |
| 2010/06/02 | 68 | 68 | 68 | 68 | 1,000 |
| 2010/06/01 | 65 | 67 | 65 | 67 | 2,000 |
| 2010/05/31 | 66 | 67 | 66 | 66 | 23,000 |
| 2010/05/28 | 62 | 69 | 62 | 68 | 153,000 |
| 2010/05/27 | 60 | 60 | 60 | 60 | 2,000 |
| 2010/05/26 | 60 | 60 | 60 | 60 | 2,000 |
| 2010/05/25 | 60 | 61 | 59 | 61 | 11,000 |
| 2010/05/24 | 62 | 62 | 61 | 62 | 29,000 |
| 2010/05/21 | 60 | 63 | 60 | 63 | 39,000 |
| 2010/05/20 | 64 | 64 | 63 | 64 | 10,000 |
| 2010/05/19 | 60 | 66 | 59 | 66 | 55,000 |
| 2010/05/18 | 66 | 66 | 63 | 66 | 12,000 |
| 2010/05/17 | 66 | 66 | 64 | 66 | 42,000 |
| 2010/05/14 | 68 | 68 | 65 | 68 | 33,000 |
| 2010/05/13 | 68 | 68 | 65 | 66 | 47,000 |
| 2010/05/12 | 69 | 70 | 69 | 69 | 7,000 |
| 2010/05/11 | 70 | 70 | 69 | 69 | 11,000 |
| 2010/05/10 | 66 | 70 | 66 | 70 | 18,000 |
| 2010/05/07 | 65 | 68 | 64 | 68 | 45,000 |
| 2010/05/06 | 69 | 70 | 69 | 69 | 31,000 |
| 2010/04/30 | 71 | 72 | 70 | 71 | 45,000 |
| 2010/04/28 | 70 | 71 | 69 | 71 | 31,000 |
| 2010/04/27 | 70 | 71 | 70 | 71 | 32,000 |
| 2010/04/26 | 67 | 70 | 67 | 70 | 30,000 |
| 2010/04/23 | 66 | 68 | 66 | 68 | 19,000 |
| 2010/04/22 | 67 | 67 | 66 | 67 | 7,000 |
| 2010/04/21 | 65 | 67 | 65 | 67 | 42,000 |
| 2010/04/20 | 67 | 68 | 64 | 64 | 58,000 |
| 2010/04/19 | 68 | 68 | 67 | 67 | 21,000 |
| 2010/04/16 | 68 | 69 | 67 | 68 | 27,000 |
| 2010/04/15 | 69 | 69 | 68 | 68 | 14,000 |
| 2010/04/14 | 68 | 69 | 67 | 68 | 34,000 |
| 2010/04/13 | 69 | 69 | 67 | 67 | 45,000 |
| 2010/04/12 | 68 | 68 | 67 | 68 | 12,000 |
| 2010/04/09 | 69 | 69 | 68 | 68 | 7,000 |
| 2010/04/08 | 66 | 68 | 66 | 68 | 33,000 |
| 2010/04/07 | 67 | 67 | 67 | 67 | 3,000 |
| 2010/04/06 | 67 | 68 | 66 | 68 | 37,000 |
| 2010/04/05 | 68 | 68 | 67 | 67 | 10,000 |
| 2010/04/02 | 68 | 68 | 66 | 68 | 29,000 |
| 2010/04/01 | 69 | 69 | 67 | 68 | 36,000 |
| 2010/03/31 | 66 | 68 | 65 | 68 | 107,000 |
| 2010/03/30 | 66 | 66 | 65 | 65 | 14,000 |
| 2010/03/29 | 64 | 66 | 64 | 65 | 11,000 |
| 2010/03/26 | 63 | 64 | 63 | 64 | 7,000 |
| 2010/03/25 | 65 | 65 | 63 | 64 | 20,000 |
| 2010/03/24 | 62 | 65 | 62 | 65 | 21,000 |
| 2010/03/23 | 63 | 64 | 63 | 63 | 10,000 |
| 2010/03/19 | 62 | 64 | 62 | 64 | 45,000 |
| 2010/03/18 | 63 | 65 | 63 | 64 | 10,000 |
| 2010/03/17 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/03/16 | 63 | 65 | 63 | 65 | 19,000 |
| 2010/03/15 | 64 | 64 | 64 | 64 | 11,000 |
| 2010/03/12 | 64 | 65 | 63 | 64 | 42,000 |
| 2010/03/11 | 62 | 63 | 62 | 63 | 13,000 |
| 2010/03/10 | 63 | 63 | 61 | 63 | 11,000 |
| 2010/03/09 | 63 | 63 | 61 | 62 | 19,000 |
| 2010/03/08 | 63 | 63 | 62 | 62 | 19,000 |
| 2010/03/05 | 61 | 63 | 61 | 62 | 14,000 |
| 2010/03/04 | 63 | 63 | 62 | 63 | 25,000 |
| 2010/03/03 | 62 | 64 | 61 | 63 | 26,000 |
| 2010/03/02 | 62 | 62 | 61 | 61 | 21,000 |
| 2010/03/01 | 62 | 63 | 61 | 62 | 27,000 |
| 2010/02/26 | 62 | 64 | 62 | 64 | 38,000 |
| 2010/02/25 | 63 | 64 | 61 | 63 | 35,000 |
| 2010/02/24 | 63 | 63 | 61 | 63 | 78,000 |
| 2010/02/23 | 66 | 68 | 63 | 63 | 394,000 |
| 2010/02/22 | 64 | 85 | 64 | 66 | 3,552,000 |
| 2010/02/19 | 60 | 62 | 60 | 62 | 6,000 |
| 2010/02/18 | 61 | 62 | 60 | 62 | 35,000 |
| 2010/02/17 | 61 | 61 | 58 | 60 | 18,000 |
| 2010/02/16 | 57 | 60 | 57 | 60 | 66,000 |
| 2010/02/15 | 57 | 57 | 57 | 57 | 5,000 |
| 2010/02/12 | 56 | 58 | 56 | 58 | 26,000 |
| 2010/02/10 | 57 | 59 | 57 | 59 | 12,000 |
| 2010/02/09 | 56 | 57 | 56 | 57 | 2,000 |
| 2010/02/08 | 58 | 59 | 57 | 57 | 10,000 |
| 2010/02/05 | 59 | 59 | 57 | 58 | 20,000 |
| 2010/02/04 | 61 | 61 | 59 | 61 | 40,000 |
| 2010/02/03 | 62 | 63 | 62 | 62 | 13,000 |
| 2010/02/02 | 64 | 64 | 62 | 63 | 24,000 |
| 2010/02/01 | 64 | 66 | 63 | 63 | 38,000 |
| 2010/01/29 | 66 | 67 | 62 | 64 | 159,000 |
| 2010/01/28 | 65 | 75 | 63 | 67 | 377,000 |
| 2010/01/27 | 62 | 65 | 62 | 64 | 18,000 |
| 2010/01/26 | 64 | 64 | 63 | 64 | 5,000 |
| 2010/01/25 | 63 | 63 | 61 | 63 | 19,000 |
| 2010/01/22 | 65 | 65 | 64 | 65 | 20,000 |
| 2010/01/21 | 65 | 65 | 63 | 65 | 13,000 |
| 2010/01/20 | 63 | 65 | 62 | 65 | 24,000 |
| 2010/01/19 | 62 | 63 | 61 | 63 | 4,000 |
| 2010/01/18 | 60 | 62 | 60 | 62 | 6,000 |
| 2010/01/15 | 62 | 62 | 62 | 62 | 3,000 |
| 2010/01/14 | 60 | 62 | 60 | 62 | 15,000 |
| 2010/01/08 | 60 | 61 | 60 | 61 | 21,000 |
| 2010/01/07 | 60 | 61 | 60 | 61 | 26,000 |
| 2010/01/06 | 61 | 61 | 60 | 61 | 30,000 |
| 2010/01/05 | 62 | 62 | 61 | 61 | 4,000 |
| 2010/01/04 | 60 | 62 | 60 | 62 | 13,000 |