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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,420 | 1,465 | 1,420 | 1,454 | 3,700 |
| 2023/12/28 | 1,409 | 1,453 | 1,406 | 1,440 | 4,900 |
| 2023/12/27 | 1,465 | 1,469 | 1,421 | 1,451 | 3,900 |
| 2023/12/26 | 1,531 | 1,531 | 1,460 | 1,463 | 9,300 |
| 2023/12/25 | 1,435 | 1,530 | 1,420 | 1,525 | 24,800 |
| 2023/12/22 | 1,433 | 1,433 | 1,400 | 1,414 | 6,200 |
| 2023/12/21 | 1,404 | 1,421 | 1,382 | 1,420 | 4,600 |
| 2023/12/20 | 1,430 | 1,430 | 1,401 | 1,404 | 5,000 |
| 2023/12/19 | 1,438 | 1,439 | 1,402 | 1,413 | 6,000 |
| 2023/12/18 | 1,399 | 1,459 | 1,385 | 1,439 | 28,500 |
| 2023/12/15 | 1,317 | 1,360 | 1,317 | 1,345 | 6,500 |
| 2023/12/14 | 1,315 | 1,327 | 1,310 | 1,317 | 3,000 |
| 2023/12/13 | 1,303 | 1,324 | 1,292 | 1,305 | 4,900 |
| 2023/12/12 | 1,315 | 1,315 | 1,283 | 1,292 | 6,200 |
| 2023/12/11 | 1,306 | 1,324 | 1,302 | 1,310 | 2,600 |
| 2023/12/08 | 1,321 | 1,330 | 1,302 | 1,302 | 3,500 |
| 2023/12/07 | 1,369 | 1,369 | 1,330 | 1,330 | 3,600 |
| 2023/12/06 | 1,332 | 1,365 | 1,330 | 1,350 | 5,300 |
| 2023/12/05 | 1,327 | 1,354 | 1,327 | 1,335 | 5,000 |
| 2023/12/04 | 1,346 | 1,347 | 1,346 | 1,347 | 700 |
| 2023/12/01 | 1,385 | 1,386 | 1,345 | 1,345 | 9,900 |
| 2023/11/30 | 1,320 | 1,370 | 1,319 | 1,368 | 20,000 |
| 2023/11/29 | 1,316 | 1,316 | 1,287 | 1,309 | 6,300 |
| 2023/11/28 | 1,292 | 1,308 | 1,285 | 1,292 | 4,900 |
| 2023/11/27 | 1,315 | 1,317 | 1,298 | 1,313 | 6,700 |
| 2023/11/24 | 1,337 | 1,429 | 1,293 | 1,317 | 43,000 |
| 2023/11/22 | 1,281 | 1,290 | 1,278 | 1,279 | 4,100 |
| 2023/11/21 | 1,297 | 1,303 | 1,282 | 1,282 | 4,100 |
| 2023/11/20 | 1,272 | 1,298 | 1,272 | 1,297 | 9,400 |
| 2023/11/17 | 1,275 | 1,296 | 1,275 | 1,277 | 4,700 |
| 2023/11/16 | 1,303 | 1,303 | 1,270 | 1,271 | 11,300 |
| 2023/11/15 | 1,328 | 1,328 | 1,253 | 1,301 | 28,800 |
| 2023/11/14 | 1,346 | 1,360 | 1,340 | 1,340 | 6,500 |
| 2023/11/13 | 1,370 | 1,377 | 1,345 | 1,352 | 10,200 |
| 2023/11/10 | 1,331 | 1,354 | 1,331 | 1,354 | 3,800 |
| 2023/11/09 | 1,344 | 1,360 | 1,330 | 1,336 | 5,100 |
| 2023/11/08 | 1,370 | 1,370 | 1,328 | 1,334 | 11,400 |
| 2023/11/07 | 1,370 | 1,392 | 1,366 | 1,376 | 4,100 |
| 2023/11/06 | 1,370 | 1,403 | 1,370 | 1,374 | 3,100 |
| 2023/11/02 | 1,358 | 1,413 | 1,358 | 1,368 | 9,000 |
| 2023/11/01 | 1,361 | 1,365 | 1,336 | 1,358 | 4,200 |
| 2023/10/31 | 1,381 | 1,381 | 1,318 | 1,336 | 18,600 |
| 2023/10/30 | 1,438 | 1,438 | 1,362 | 1,368 | 14,000 |
| 2023/10/27 | 1,415 | 1,420 | 1,375 | 1,420 | 9,800 |
| 2023/10/26 | 1,420 | 1,420 | 1,388 | 1,404 | 7,100 |
| 2023/10/25 | 1,373 | 1,442 | 1,373 | 1,433 | 19,200 |
| 2023/10/24 | 1,392 | 1,422 | 1,324 | 1,373 | 36,400 |
| 2023/10/23 | 1,416 | 1,451 | 1,402 | 1,402 | 11,700 |
| 2023/10/20 | 1,400 | 1,450 | 1,388 | 1,444 | 11,800 |
| 2023/10/19 | 1,457 | 1,480 | 1,401 | 1,401 | 31,700 |
| 2023/10/18 | 1,461 | 1,490 | 1,430 | 1,479 | 26,900 |
| 2023/10/17 | 1,470 | 1,510 | 1,424 | 1,445 | 55,900 |
| 2023/10/16 | 1,631 | 1,651 | 1,421 | 1,465 | 132,600 |
| 2023/10/13 | 1,673 | 1,698 | 1,559 | 1,604 | 94,000 |
| 2023/10/12 | 1,790 | 1,799 | 1,560 | 1,713 | 616,400 |
| 2023/10/11 | 1,515 | 1,763 | 1,501 | 1,763 | 1,259,700 |
| 2023/10/10 | 1,680 | 1,918 | 1,423 | 1,463 | 2,714,200 |
| 2023/10/06 | 1,369 | 1,670 | 1,341 | 1,670 | 767,800 |
| 2023/10/05 | 1,317 | 1,375 | 1,317 | 1,370 | 3,600 |
| 2023/10/04 | 1,353 | 1,354 | 1,286 | 1,316 | 11,500 |
| 2023/10/03 | 1,393 | 1,393 | 1,356 | 1,377 | 9,700 |
| 2023/10/02 | 1,379 | 1,384 | 1,353 | 1,384 | 5,100 |
| 2023/09/29 | 1,348 | 1,501 | 1,348 | 1,385 | 60,200 |
| 2023/09/28 | 1,338 | 1,359 | 1,310 | 1,348 | 16,100 |
| 2023/09/27 | 1,449 | 1,449 | 1,325 | 1,344 | 51,600 |
| 2023/09/26 | 1,450 | 1,476 | 1,386 | 1,450 | 57,000 |
| 2023/09/25 | 1,350 | 1,645 | 1,350 | 1,474 | 239,000 |
| 2023/09/22 | 1,339 | 1,350 | 1,320 | 1,345 | 2,400 |
| 2023/09/21 | 1,320 | 1,340 | 1,311 | 1,334 | 1,300 |
| 2023/09/20 | 1,339 | 1,339 | 1,312 | 1,312 | 1,700 |
| 2023/09/19 | 1,290 | 1,340 | 1,290 | 1,340 | 5,200 |
| 2023/09/15 | 1,289 | 1,289 | 1,289 | 1,289 | 200 |
| 2023/09/14 | 1,285 | 1,285 | 1,278 | 1,278 | 200 |
| 2023/09/13 | 1,279 | 1,280 | 1,279 | 1,280 | 300 |
| 2023/09/12 | 1,269 | 1,284 | 1,266 | 1,274 | 1,600 |
| 2023/09/11 | 1,284 | 1,286 | 1,284 | 1,286 | 1,500 |
| 2023/09/08 | 1,271 | 1,283 | 1,269 | 1,283 | 300 |
| 2023/09/06 | 1,270 | 1,285 | 1,268 | 1,268 | 1,000 |
| 2023/09/04 | 1,286 | 1,286 | 1,262 | 1,286 | 1,500 |
| 2023/08/31 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2023/08/30 | 1,283 | 1,284 | 1,280 | 1,284 | 600 |
| 2023/08/29 | 1,282 | 1,283 | 1,282 | 1,283 | 300 |
| 2023/08/28 | 1,277 | 1,282 | 1,277 | 1,282 | 500 |
| 2023/08/25 | 1,267 | 1,277 | 1,266 | 1,277 | 400 |
| 2023/08/24 | 1,266 | 1,279 | 1,266 | 1,267 | 500 |
| 2023/08/23 | 1,266 | 1,281 | 1,265 | 1,281 | 500 |
| 2023/08/22 | 1,278 | 1,278 | 1,270 | 1,270 | 200 |
| 2023/08/21 | 1,264 | 1,282 | 1,264 | 1,267 | 500 |
| 2023/08/18 | 1,264 | 1,282 | 1,264 | 1,282 | 800 |
| 2023/08/17 | 1,266 | 1,270 | 1,266 | 1,266 | 500 |
| 2023/08/16 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2023/08/15 | 1,293 | 1,293 | 1,291 | 1,291 | 800 |
| 2023/08/14 | 1,264 | 1,293 | 1,264 | 1,293 | 3,600 |
| 2023/08/10 | 1,280 | 1,284 | 1,259 | 1,263 | 1,300 |
| 2023/08/09 | 1,248 | 1,280 | 1,248 | 1,280 | 1,100 |
| 2023/08/08 | 1,260 | 1,270 | 1,254 | 1,270 | 1,500 |
| 2023/08/07 | 1,256 | 1,258 | 1,256 | 1,258 | 300 |
| 2023/08/04 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2023/08/03 | 1,248 | 1,257 | 1,247 | 1,247 | 600 |
| 2023/08/02 | 1,242 | 1,259 | 1,242 | 1,259 | 200 |
| 2023/08/01 | 1,258 | 1,259 | 1,258 | 1,259 | 200 |
| 2023/07/31 | 1,238 | 1,259 | 1,232 | 1,257 | 800 |
| 2023/07/28 | 1,251 | 1,251 | 1,240 | 1,249 | 500 |
| 2023/07/27 | 1,250 | 1,267 | 1,250 | 1,255 | 3,500 |
| 2023/07/26 | 1,231 | 1,240 | 1,231 | 1,240 | 400 |
| 2023/07/25 | 1,231 | 1,231 | 1,230 | 1,231 | 800 |
| 2023/07/24 | 1,230 | 1,231 | 1,228 | 1,230 | 700 |
| 2023/07/21 | 1,240 | 1,257 | 1,235 | 1,257 | 900 |
| 2023/07/20 | 1,250 | 1,250 | 1,230 | 1,242 | 2,000 |
| 2023/07/19 | 1,246 | 1,258 | 1,246 | 1,258 | 600 |
| 2023/07/14 | 1,266 | 1,266 | 1,250 | 1,250 | 300 |
| 2023/07/13 | 1,245 | 1,267 | 1,240 | 1,267 | 2,000 |
| 2023/07/12 | 1,244 | 1,244 | 1,228 | 1,237 | 1,000 |
| 2023/07/11 | 1,227 | 1,244 | 1,220 | 1,244 | 1,300 |
| 2023/07/10 | 1,220 | 1,230 | 1,212 | 1,230 | 400 |
| 2023/07/06 | 1,235 | 1,235 | 1,224 | 1,235 | 400 |
| 2023/07/05 | 1,245 | 1,250 | 1,234 | 1,250 | 800 |
| 2023/07/04 | 1,245 | 1,245 | 1,235 | 1,245 | 1,400 |
| 2023/07/03 | 1,236 | 1,236 | 1,203 | 1,235 | 1,600 |
| 2023/06/29 | 1,226 | 1,230 | 1,216 | 1,230 | 700 |
| 2023/06/28 | 1,245 | 1,245 | 1,235 | 1,235 | 400 |
| 2023/06/27 | 1,226 | 1,226 | 1,223 | 1,223 | 400 |
| 2023/06/26 | 1,223 | 1,226 | 1,223 | 1,226 | 700 |
| 2023/06/23 | 1,224 | 1,226 | 1,224 | 1,226 | 300 |
| 2023/06/22 | 1,265 | 1,265 | 1,227 | 1,227 | 800 |
| 2023/06/21 | 1,225 | 1,240 | 1,221 | 1,238 | 1,300 |
| 2023/06/20 | 1,221 | 1,239 | 1,221 | 1,239 | 400 |
| 2023/06/19 | 1,239 | 1,239 | 1,222 | 1,222 | 1,200 |
| 2023/06/16 | 1,237 | 1,237 | 1,220 | 1,235 | 1,200 |
| 2023/06/14 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2023/06/13 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
| 2023/06/12 | 1,200 | 1,200 | 1,199 | 1,200 | 300 |
| 2023/06/08 | 1,181 | 1,198 | 1,181 | 1,198 | 1,500 |
| 2023/06/07 | 1,200 | 1,206 | 1,180 | 1,189 | 3,900 |
| 2023/06/06 | 1,217 | 1,217 | 1,216 | 1,216 | 200 |
| 2023/06/05 | 1,202 | 1,206 | 1,202 | 1,206 | 1,600 |
| 2023/06/02 | 1,217 | 1,217 | 1,202 | 1,202 | 1,300 |
| 2023/05/31 | 1,204 | 1,217 | 1,204 | 1,217 | 300 |
| 2023/05/29 | 1,207 | 1,207 | 1,203 | 1,205 | 600 |
| 2023/05/26 | 1,211 | 1,231 | 1,202 | 1,207 | 600 |
| 2023/05/25 | 1,227 | 1,227 | 1,220 | 1,220 | 200 |
| 2023/05/24 | 1,227 | 1,227 | 1,218 | 1,226 | 700 |
| 2023/05/23 | 1,239 | 1,239 | 1,229 | 1,229 | 900 |
| 2023/05/19 | 1,228 | 1,239 | 1,228 | 1,239 | 300 |
| 2023/05/18 | 1,231 | 1,231 | 1,230 | 1,230 | 200 |
| 2023/05/17 | 1,229 | 1,230 | 1,229 | 1,229 | 300 |
| 2023/05/16 | 1,242 | 1,242 | 1,229 | 1,229 | 400 |
| 2023/05/15 | 1,229 | 1,239 | 1,228 | 1,239 | 400 |
| 2023/05/12 | 1,232 | 1,237 | 1,230 | 1,237 | 400 |
| 2023/05/11 | 1,230 | 1,236 | 1,229 | 1,236 | 500 |
| 2023/05/10 | 1,239 | 1,239 | 1,239 | 1,239 | 300 |
| 2023/05/09 | 1,228 | 1,240 | 1,228 | 1,240 | 900 |
| 2023/05/08 | 1,228 | 1,228 | 1,227 | 1,227 | 200 |
| 2023/05/02 | 1,225 | 1,228 | 1,225 | 1,227 | 300 |
| 2023/05/01 | 1,245 | 1,245 | 1,230 | 1,230 | 200 |
| 2023/04/26 | 1,231 | 1,231 | 1,230 | 1,230 | 200 |
| 2023/04/25 | 1,225 | 1,243 | 1,224 | 1,224 | 400 |
| 2023/04/24 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2023/04/21 | 1,239 | 1,239 | 1,239 | 1,239 | 100 |
| 2023/04/19 | 1,220 | 1,229 | 1,213 | 1,229 | 800 |
| 2023/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2023/04/13 | 1,246 | 1,246 | 1,245 | 1,245 | 300 |
| 2023/04/12 | 1,254 | 1,259 | 1,254 | 1,259 | 200 |
| 2023/04/10 | 1,212 | 1,224 | 1,212 | 1,224 | 600 |
| 2023/04/07 | 1,223 | 1,223 | 1,222 | 1,222 | 300 |
| 2023/04/06 | 1,222 | 1,233 | 1,222 | 1,223 | 400 |
| 2023/04/04 | 1,212 | 1,222 | 1,212 | 1,222 | 300 |
| 2023/04/03 | 1,209 | 1,209 | 1,209 | 1,209 | 500 |
| 2023/03/31 | 1,204 | 1,206 | 1,204 | 1,206 | 500 |
| 2023/03/30 | 1,208 | 1,208 | 1,208 | 1,208 | 200 |
| 2023/03/29 | 1,183 | 1,200 | 1,183 | 1,196 | 800 |
| 2023/03/28 | 1,183 | 1,183 | 1,183 | 1,183 | 100 |
| 2023/03/27 | 1,204 | 1,207 | 1,182 | 1,182 | 1,200 |
| 2023/03/22 | 1,199 | 1,199 | 1,190 | 1,190 | 300 |
| 2023/03/20 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2023/03/16 | 1,194 | 1,194 | 1,194 | 1,194 | 100 |
| 2023/03/15 | 1,209 | 1,209 | 1,199 | 1,206 | 700 |
| 2023/03/14 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2023/03/13 | 1,192 | 1,207 | 1,192 | 1,207 | 300 |
| 2023/03/08 | 1,207 | 1,207 | 1,207 | 1,207 | 5,300 |
| 2023/03/06 | 1,191 | 1,207 | 1,190 | 1,207 | 1,000 |
| 2023/03/03 | 1,192 | 1,192 | 1,192 | 1,192 | 300 |
| 2023/03/02 | 1,193 | 1,193 | 1,193 | 1,193 | 300 |
| 2023/03/01 | 1,193 | 1,194 | 1,193 | 1,194 | 500 |
| 2023/02/28 | 1,191 | 1,213 | 1,191 | 1,195 | 1,100 |
| 2023/02/27 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2023/02/24 | 1,212 | 1,212 | 1,181 | 1,198 | 1,100 |
| 2023/02/22 | 1,211 | 1,213 | 1,202 | 1,213 | 600 |
| 2023/02/21 | 1,211 | 1,217 | 1,209 | 1,214 | 1,500 |
| 2023/02/20 | 1,242 | 1,242 | 1,171 | 1,224 | 2,000 |
| 2023/02/17 | 1,258 | 1,258 | 1,242 | 1,242 | 2,900 |
| 2023/02/16 | 1,262 | 1,268 | 1,257 | 1,260 | 1,700 |
| 2023/02/10 | 1,263 | 1,279 | 1,263 | 1,279 | 400 |
| 2023/02/08 | 1,282 | 1,282 | 1,282 | 1,282 | 100 |
| 2023/02/07 | 1,261 | 1,282 | 1,261 | 1,282 | 400 |
| 2023/02/06 | 1,257 | 1,277 | 1,257 | 1,277 | 700 |
| 2023/02/03 | 1,294 | 1,294 | 1,287 | 1,287 | 800 |
| 2023/02/02 | 1,298 | 1,302 | 1,297 | 1,300 | 4,800 |
| 2023/02/01 | 1,297 | 1,299 | 1,290 | 1,293 | 8,000 |
| 2023/01/31 | 1,279 | 1,298 | 1,279 | 1,291 | 7,500 |
| 2023/01/30 | 1,278 | 1,284 | 1,272 | 1,278 | 7,100 |
| 2023/01/27 | 1,285 | 1,299 | 1,268 | 1,274 | 6,000 |
| 2023/01/26 | 1,285 | 1,296 | 1,273 | 1,280 | 6,400 |
| 2023/01/25 | 1,273 | 1,278 | 1,267 | 1,267 | 9,500 |
| 2023/01/24 | 1,280 | 1,285 | 1,273 | 1,273 | 8,000 |
| 2023/01/23 | 1,296 | 1,300 | 1,280 | 1,280 | 8,100 |
| 2023/01/20 | 1,282 | 1,290 | 1,281 | 1,288 | 6,300 |
| 2023/01/19 | 1,282 | 1,291 | 1,282 | 1,282 | 33,900 |
| 2023/01/18 | 1,289 | 1,300 | 1,281 | 1,282 | 6,400 |
| 2023/01/17 | 1,283 | 1,291 | 1,280 | 1,289 | 3,400 |
| 2023/01/16 | 1,295 | 1,295 | 1,283 | 1,283 | 2,700 |
| 2023/01/13 | 1,300 | 1,300 | 1,291 | 1,295 | 1,100 |
| 2023/01/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,200 |
| 2023/01/11 | 1,298 | 1,300 | 1,298 | 1,300 | 1,400 |
| 2023/01/10 | 1,282 | 1,299 | 1,282 | 1,298 | 2,000 |
| 2023/01/06 | 1,291 | 1,297 | 1,291 | 1,297 | 1,600 |
| 2023/01/05 | 1,291 | 1,292 | 1,291 | 1,291 | 1,600 |
| 2023/01/04 | 1,289 | 1,291 | 1,285 | 1,291 | 1,900 |