日本アイ・エス・ケイ(株)
7986（東証STD）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/6/24 | 1,228 | 1,245 | 1,228 | 1,245 | 400 | 1,245 |
| 2022/6/23 | 1,253 | 1,253 | 1,216 | 1,216 | 800 | 1,216 |
| 2022/6/22 | 1,245 | 1,245 | 1,215 | 1,232 | 1,600 | 1,232 |
| 2022/6/21 | 1,267 | 1,268 | 1,256 | 1,256 | 400 | 1,256 |
| 2022/6/14 | 1,264 | 1,264 | 1,260 | 1,260 | 600 | 1,260 |
| 2022/6/10 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2022/6/9 | 1,271 | 1,288 | 1,271 | 1,288 | 500 | 1,288 |
| 2022/6/8 | 1,265 | 1,293 | 1,265 | 1,290 | 300 | 1,290 |
| 2022/6/7 | 1,280 | 1,290 | 1,280 | 1,290 | 600 | 1,290 |
| 2022/6/6 | 1,290 | 1,290 | 1,281 | 1,289 | 1,600 | 1,289 |
| 2022/6/3 | 1,292 | 1,292 | 1,290 | 1,290 | 200 | 1,290 |
| 2022/6/2 | 1,284 | 1,284 | 1,283 | 1,284 | 700 | 1,284 |
| 2022/6/1 | 1,298 | 1,300 | 1,255 | 1,293 | 2,400 | 1,293 |
| 2022/5/31 | 1,306 | 1,309 | 1,290 | 1,298 | 1,700 | 1,298 |
| 2022/5/30 | 1,312 | 1,330 | 1,278 | 1,285 | 8,200 | 1,285 |
| 2022/5/26 | 1,255 | 1,270 | 1,255 | 1,270 | 300 | 1,270 |
| 2022/5/25 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 1,231 |
| 2022/5/24 | 1,234 | 1,234 | 1,234 | 1,234 | 100 | 1,234 |
| 2022/5/20 | 1,240 | 1,255 | 1,240 | 1,255 | 200 | 1,255 |
| 2022/5/19 | 1,260 | 1,260 | 1,250 | 1,250 | 200 | 1,250 |