7986 日本アイ・エス・ケイ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2008-12-29 | 36 | 38 | 36 | 37 | 17,000 | 370 |
| 2008-12-26 | 38 | 38 | 37 | 38 | 32,000 | 380 |
| 2008-12-25 | 38 | 38 | 37 | 37 | 15,000 | 370 |
| 2008-12-24 | 39 | 39 | 38 | 38 | 22,000 | 380 |
| 2008-12-22 | 40 | 40 | 39 | 39 | 18,000 | 390 |
| 2008-12-19 | 41 | 41 | 39 | 39 | 37,000 | 390 |
| 2008-12-18 | 41 | 41 | 40 | 40 | 3,000 | 400 |
| 2008-12-17 | 41 | 42 | 40 | 41 | 33,000 | 410 |
| 2008-12-16 | 41 | 42 | 40 | 42 | 48,000 | 420 |
| 2008-12-15 | 42 | 42 | 39 | 41 | 115,000 | 410 |
| 2008-12-12 | 40 | 43 | 40 | 41 | 89,000 | 410 |
| 2008-12-11 | 40 | 40 | 38 | 39 | 35,000 | 390 |
| 2008-12-10 | 40 | 40 | 39 | 40 | 48,000 | 400 |
| 2008-12-09 | 41 | 41 | 37 | 40 | 207,000 | 400 |
| 2008-12-08 | 46 | 46 | 38 | 39 | 166,000 | 390 |
| 2008-12-05 | 47 | 47 | 47 | 47 | 7,000 | 470 |
| 2008-12-04 | 49 | 49 | 47 | 48 | 18,000 | 480 |
| 2008-12-03 | 52 | 52 | 49 | 49 | 27,000 | 490 |
| 2008-12-02 | 54 | 54 | 52 | 52 | 14,000 | 520 |
| 2008-12-01 | 56 | 56 | 54 | 55 | 18,000 | 550 |
| 2008-11-28 | 58 | 58 | 53 | 56 | 47,000 | 560 |
| 2008-11-27 | 60 | 60 | 57 | 58 | 27,000 | 580 |
| 2008-11-26 | 62 | 62 | 60 | 61 | 26,000 | 610 |
| 2008-11-25 | 65 | 65 | 61 | 62 | 14,000 | 620 |
| 2008-11-21 | 62 | 62 | 60 | 62 | 9,000 | 620 |
| 2008-11-20 | 65 | 66 | 64 | 66 | 8,000 | 660 |
| 2008-11-19 | 65 | 67 | 64 | 67 | 6,000 | 670 |
| 2008-11-18 | 67 | 67 | 64 | 64 | 10,000 | 640 |
| 2008-11-17 | 69 | 69 | 69 | 69 | 6,000 | 690 |
| 2008-11-14 | 67 | 67 | 66 | 66 | 4,000 | 660 |
| 2008-11-12 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2008-11-11 | 68 | 68 | 66 | 68 | 12,000 | 680 |
| 2008-11-10 | 68 | 69 | 68 | 69 | 8,000 | 690 |
| 2008-11-06 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2008-11-05 | 69 | 75 | 69 | 70 | 16,000 | 700 |
| 2008-11-04 | 68 | 68 | 67 | 67 | 2,000 | 670 |
| 2008-10-31 | 68 | 70 | 63 | 64 | 19,000 | 640 |
| 2008-10-30 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2008-10-28 | 60 | 62 | 59 | 62 | 6,000 | 620 |
| 2008-10-24 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2008-10-23 | 65 | 67 | 65 | 67 | 3,000 | 670 |
| 2008-10-22 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2008-10-21 | 69 | 71 | 69 | 71 | 20,000 | 710 |
| 2008-10-20 | 62 | 68 | 62 | 68 | 12,000 | 680 |
| 2008-10-17 | 60 | 60 | 58 | 58 | 8,000 | 580 |
| 2008-10-16 | 54 | 57 | 54 | 56 | 21,000 | 560 |
| 2008-10-14 | 64 | 80 | 63 | 63 | 19,000 | 630 |
| 2008-10-10 | 60 | 60 | 58 | 59 | 19,000 | 590 |
| 2008-10-09 | 62 | 62 | 61 | 62 | 9,000 | 620 |
| 2008-10-08 | 68 | 68 | 60 | 60 | 22,000 | 600 |
| 2008-10-06 | 71 | 71 | 68 | 68 | 8,000 | 680 |
| 2008-10-03 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2008-10-02 | 73 | 74 | 73 | 74 | 13,000 | 740 |
| 2008-10-01 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2008-09-30 | 73 | 74 | 73 | 73 | 9,000 | 730 |
| 2008-09-26 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2008-09-25 | 77 | 80 | 77 | 78 | 6,000 | 780 |
| 2008-09-24 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2008-09-22 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2008-09-19 | 76 | 77 | 76 | 77 | 4,000 | 770 |
| 2008-09-18 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2008-09-17 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-09-16 | 77 | 77 | 75 | 77 | 16,000 | 770 |
| 2008-09-11 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2008-09-10 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2008-09-09 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2008-09-08 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2008-09-05 | 81 | 81 | 78 | 80 | 18,000 | 800 |
| 2008-09-04 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2008-08-29 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2008-08-27 | 80 | 82 | 80 | 82 | 2,000 | 820 |
| 2008-08-26 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2008-08-25 | 78 | 81 | 78 | 81 | 13,000 | 810 |
| 2008-08-22 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2008-08-21 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2008-08-19 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 2008-08-18 | 78 | 80 | 78 | 80 | 17,000 | 800 |
| 2008-08-15 | 81 | 81 | 80 | 80 | 15,000 | 800 |
| 2008-08-14 | 82 | 82 | 81 | 81 | 8,000 | 810 |
| 2008-08-13 | 82 | 82 | 81 | 81 | 16,000 | 810 |
| 2008-08-12 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2008-08-11 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2008-08-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2008-08-06 | 83 | 83 | 82 | 82 | 10,000 | 820 |
| 2008-08-05 | 84 | 84 | 82 | 82 | 10,000 | 820 |
| 2008-08-01 | 83 | 84 | 82 | 84 | 14,000 | 840 |
| 2008-07-31 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2008-07-30 | 82 | 84 | 82 | 84 | 23,000 | 840 |
| 2008-07-29 | 86 | 96 | 84 | 84 | 55,000 | 840 |
| 2008-07-28 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2008-07-25 | 85 | 86 | 84 | 86 | 20,000 | 860 |
| 2008-07-24 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2008-07-23 | 85 | 86 | 84 | 86 | 8,000 | 860 |
| 2008-07-22 | 82 | 83 | 82 | 83 | 8,000 | 830 |
| 2008-07-18 | 85 | 86 | 80 | 83 | 24,000 | 830 |
| 2008-07-17 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-07-16 | 85 | 85 | 83 | 85 | 7,000 | 850 |
| 2008-07-15 | 89 | 89 | 83 | 85 | 48,000 | 850 |
| 2008-07-14 | 88 | 102 | 88 | 89 | 112,000 | 890 |
| 2008-07-11 | 87 | 88 | 85 | 85 | 18,000 | 850 |
| 2008-07-10 | 88 | 88 | 86 | 86 | 9,000 | 860 |
| 2008-07-09 | 87 | 88 | 85 | 88 | 19,000 | 880 |
| 2008-07-08 | 87 | 89 | 85 | 88 | 15,000 | 880 |
| 2008-07-04 | 88 | 89 | 88 | 89 | 7,000 | 890 |
| 2008-07-03 | 86 | 92 | 86 | 90 | 48,000 | 900 |
| 2008-07-02 | 88 | 88 | 86 | 86 | 8,000 | 860 |
| 2008-07-01 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2008-06-27 | 88 | 88 | 88 | 88 | 9,000 | 880 |
| 2008-06-26 | 91 | 91 | 86 | 90 | 5,000 | 900 |
| 2008-06-25 | 92 | 93 | 92 | 92 | 4,000 | 920 |
| 2008-06-24 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2008-06-23 | 92 | 93 | 92 | 92 | 7,000 | 920 |
| 2008-06-20 | 93 | 94 | 92 | 94 | 9,000 | 940 |
| 2008-06-19 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-06-18 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-06-17 | 93 | 94 | 93 | 93 | 9,000 | 930 |
| 2008-06-13 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2008-06-12 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2008-06-11 | 95 | 96 | 93 | 96 | 25,000 | 960 |
| 2008-06-10 | 97 | 97 | 94 | 95 | 9,000 | 950 |
| 2008-06-09 | 95 | 98 | 93 | 98 | 9,000 | 980 |
| 2008-06-06 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2008-06-05 | 96 | 96 | 93 | 93 | 49,000 | 930 |
| 2008-06-04 | 95 | 95 | 94 | 95 | 9,000 | 950 |
| 2008-06-03 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2008-06-02 | 94 | 96 | 94 | 95 | 8,000 | 950 |
| 2008-05-30 | 96 | 98 | 94 | 96 | 19,000 | 960 |
| 2008-05-29 | 98 | 98 | 95 | 96 | 21,000 | 960 |
| 2008-05-28 | 99 | 100 | 97 | 100 | 33,000 | 1,000 |
| 2008-05-27 | 101 | 101 | 99 | 99 | 17,000 | 990 |
| 2008-05-26 | 101 | 102 | 99 | 99 | 12,000 | 990 |
| 2008-05-23 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2008-05-22 | 98 | 105 | 98 | 98 | 102,000 | 980 |
| 2008-05-21 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2008-05-20 | 99 | 100 | 98 | 99 | 8,000 | 990 |
| 2008-05-19 | 98 | 101 | 97 | 99 | 24,000 | 990 |
| 2008-05-16 | 101 | 101 | 99 | 101 | 8,000 | 1,010 |
| 2008-05-15 | 101 | 101 | 99 | 101 | 13,000 | 1,010 |
| 2008-05-14 | 98 | 103 | 98 | 102 | 29,000 | 1,020 |
| 2008-05-13 | 97 | 101 | 97 | 98 | 36,000 | 980 |
| 2008-05-12 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2008-05-09 | 96 | 98 | 95 | 97 | 27,000 | 970 |
| 2008-05-08 | 96 | 96 | 93 | 94 | 54,000 | 940 |
| 2008-05-07 | 101 | 102 | 96 | 98 | 27,000 | 980 |
| 2008-05-02 | 104 | 104 | 101 | 102 | 66,000 | 1,020 |
| 2008-05-01 | 99 | 102 | 99 | 102 | 25,000 | 1,020 |
| 2008-04-30 | 96 | 99 | 96 | 99 | 31,000 | 990 |
| 2008-04-28 | 96 | 98 | 95 | 97 | 44,000 | 970 |
| 2008-04-25 | 95 | 96 | 95 | 96 | 54,000 | 960 |
| 2008-04-24 | 96 | 98 | 94 | 95 | 193,000 | 950 |
| 2008-04-23 | 95 | 110 | 95 | 99 | 1,509,000 | 990 |
| 2008-04-22 | 94 | 96 | 93 | 95 | 140,000 | 950 |
| 2008-04-21 | 96 | 105 | 92 | 98 | 625,000 | 980 |
| 2008-04-18 | 103 | 109 | 96 | 96 | 582,000 | 960 |
| 2008-04-17 | 89 | 114 | 89 | 113 | 2,073,000 | 1,130 |
| 2008-04-16 | 86 | 86 | 85 | 85 | 6,000 | 850 |
| 2008-04-15 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-04-14 | 86 | 87 | 86 | 87 | 2,000 | 870 |
| 2008-04-11 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2008-04-10 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2008-04-09 | 86 | 86 | 85 | 85 | 13,000 | 850 |
| 2008-04-08 | 85 | 87 | 85 | 86 | 8,000 | 860 |
| 2008-04-07 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-04-04 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-04-03 | 86 | 88 | 86 | 87 | 19,000 | 870 |
| 2008-04-02 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2008-03-31 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2008-03-28 | 87 | 87 | 87 | 87 | 14,000 | 870 |
| 2008-03-27 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2008-03-26 | 84 | 86 | 84 | 86 | 4,000 | 860 |
| 2008-03-25 | 82 | 83 | 82 | 83 | 9,000 | 830 |
| 2008-03-24 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-03-21 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-03-18 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2008-03-17 | 87 | 87 | 80 | 85 | 35,000 | 850 |
| 2008-03-14 | 80 | 91 | 80 | 91 | 18,000 | 910 |
| 2008-03-11 | 87 | 87 | 85 | 85 | 14,000 | 850 |
| 2008-03-10 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2008-03-07 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2008-03-06 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-03-05 | 88 | 90 | 88 | 90 | 3,000 | 900 |
| 2008-03-04 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2008-03-03 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2008-02-29 | 94 | 94 | 89 | 89 | 17,000 | 890 |
| 2008-02-28 | 91 | 92 | 90 | 92 | 9,000 | 920 |
| 2008-02-27 | 97 | 97 | 85 | 91 | 48,000 | 910 |
| 2008-02-26 | 99 | 99 | 97 | 97 | 5,000 | 970 |
| 2008-02-25 | 102 | 107 | 94 | 101 | 64,000 | 1,010 |
| 2008-02-22 | 89 | 89 | 88 | 89 | 5,000 | 890 |
| 2008-02-21 | 86 | 89 | 86 | 89 | 6,000 | 890 |
| 2008-02-20 | 87 | 91 | 87 | 91 | 9,000 | 910 |
| 2008-02-19 | 88 | 89 | 88 | 89 | 8,000 | 890 |
| 2008-02-18 | 86 | 88 | 86 | 86 | 10,000 | 860 |
| 2008-02-14 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2008-02-13 | 82 | 82 | 81 | 81 | 3,000 | 810 |
| 2008-02-12 | 79 | 83 | 78 | 80 | 20,000 | 800 |
| 2008-02-08 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2008-02-06 | 89 | 89 | 86 | 88 | 9,000 | 880 |
| 2008-02-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-02-04 | 89 | 90 | 89 | 89 | 3,000 | 890 |
| 2008-02-01 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2008-01-30 | 91 | 91 | 87 | 87 | 3,000 | 870 |
| 2008-01-29 | 89 | 91 | 89 | 91 | 4,000 | 910 |
| 2008-01-28 | 89 | 89 | 89 | 89 | 9,000 | 890 |
| 2008-01-25 | 86 | 89 | 85 | 89 | 14,000 | 890 |
| 2008-01-24 | 84 | 86 | 84 | 85 | 11,000 | 850 |
| 2008-01-23 | 82 | 85 | 82 | 85 | 3,000 | 850 |
| 2008-01-22 | 83 | 83 | 79 | 79 | 9,000 | 790 |
| 2008-01-21 | 80 | 86 | 80 | 85 | 6,000 | 850 |
| 2008-01-18 | 78 | 80 | 78 | 79 | 35,000 | 790 |
| 2008-01-17 | 85 | 85 | 78 | 79 | 44,000 | 790 |
| 2008-01-16 | 89 | 89 | 84 | 84 | 29,000 | 840 |
| 2008-01-15 | 95 | 96 | 93 | 93 | 47,000 | 930 |
| 2008-01-11 | 96 | 96 | 95 | 95 | 26,000 | 950 |
| 2008-01-10 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2008-01-09 | 95 | 95 | 95 | 95 | 24,000 | 950 |
| 2008-01-08 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2008-01-04 | 96 | 96 | 96 | 96 | 3,000 | 960 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
