7986 日本アイ・エス・ケイ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 59 | 62 | 59 | 62 | 2,000 | 620 |
| 2009-12-29 | 62 | 62 | 60 | 60 | 24,000 | 600 |
| 2009-12-28 | 62 | 62 | 60 | 61 | 6,000 | 610 |
| 2009-12-25 | 60 | 63 | 60 | 62 | 35,000 | 620 |
| 2009-12-24 | 62 | 63 | 61 | 63 | 29,000 | 630 |
| 2009-12-22 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-12-21 | 64 | 66 | 63 | 66 | 9,000 | 660 |
| 2009-12-18 | 62 | 65 | 62 | 65 | 21,000 | 650 |
| 2009-12-17 | 63 | 63 | 62 | 62 | 14,000 | 620 |
| 2009-12-16 | 63 | 63 | 62 | 62 | 7,000 | 620 |
| 2009-12-15 | 60 | 63 | 60 | 63 | 7,000 | 630 |
| 2009-12-14 | 59 | 61 | 59 | 59 | 9,000 | 590 |
| 2009-12-11 | 59 | 61 | 59 | 61 | 15,000 | 610 |
| 2009-12-10 | 60 | 60 | 58 | 59 | 8,000 | 590 |
| 2009-12-09 | 58 | 60 | 58 | 58 | 11,000 | 580 |
| 2009-12-08 | 58 | 60 | 58 | 60 | 6,000 | 600 |
| 2009-12-07 | 58 | 60 | 58 | 60 | 6,000 | 600 |
| 2009-12-04 | 57 | 58 | 57 | 58 | 11,000 | 580 |
| 2009-12-03 | 55 | 60 | 55 | 57 | 42,000 | 570 |
| 2009-12-02 | 53 | 55 | 53 | 55 | 22,000 | 550 |
| 2009-12-01 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2009-11-30 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2009-11-27 | 55 | 55 | 54 | 54 | 13,000 | 540 |
| 2009-11-26 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2009-11-25 | 57 | 58 | 55 | 58 | 5,000 | 580 |
| 2009-11-24 | 55 | 57 | 53 | 57 | 5,000 | 570 |
| 2009-11-20 | 50 | 55 | 50 | 55 | 5,000 | 550 |
| 2009-11-19 | 53 | 55 | 50 | 55 | 19,000 | 550 |
| 2009-11-18 | 55 | 57 | 51 | 57 | 39,000 | 570 |
| 2009-11-17 | 61 | 61 | 55 | 60 | 35,000 | 600 |
| 2009-11-16 | 64 | 64 | 62 | 62 | 38,000 | 620 |
| 2009-11-10 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2009-11-09 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2009-11-06 | 65 | 66 | 64 | 66 | 13,000 | 660 |
| 2009-11-05 | 66 | 66 | 64 | 65 | 31,000 | 650 |
| 2009-11-04 | 66 | 66 | 65 | 66 | 3,000 | 660 |
| 2009-11-02 | 67 | 67 | 65 | 66 | 24,000 | 660 |
| 2009-10-30 | 69 | 69 | 68 | 68 | 5,000 | 680 |
| 2009-10-29 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2009-10-28 | 67 | 70 | 67 | 69 | 27,000 | 690 |
| 2009-10-27 | 69 | 70 | 68 | 68 | 27,000 | 680 |
| 2009-10-26 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 2009-10-23 | 73 | 73 | 71 | 72 | 31,000 | 720 |
| 2009-10-22 | 70 | 74 | 70 | 73 | 46,000 | 730 |
| 2009-10-21 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2009-10-20 | 68 | 70 | 68 | 69 | 44,000 | 690 |
| 2009-10-19 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2009-10-16 | 72 | 72 | 70 | 71 | 17,000 | 710 |
| 2009-10-15 | 71 | 72 | 70 | 71 | 19,000 | 710 |
| 2009-10-14 | 73 | 73 | 71 | 72 | 8,000 | 720 |
| 2009-10-13 | 72 | 73 | 72 | 73 | 8,000 | 730 |
| 2009-10-09 | 70 | 73 | 69 | 73 | 27,000 | 730 |
| 2009-10-08 | 71 | 72 | 71 | 72 | 16,000 | 720 |
| 2009-10-07 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2009-10-06 | 69 | 69 | 69 | 69 | 11,000 | 690 |
| 2009-10-05 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2009-10-02 | 66 | 68 | 66 | 68 | 5,000 | 680 |
| 2009-10-01 | 67 | 70 | 67 | 70 | 5,000 | 700 |
| 2009-09-30 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-09-29 | 65 | 70 | 65 | 70 | 20,000 | 700 |
| 2009-09-28 | 65 | 69 | 63 | 64 | 22,000 | 640 |
| 2009-09-25 | 71 | 71 | 70 | 70 | 15,000 | 700 |
| 2009-09-24 | 70 | 75 | 70 | 71 | 27,000 | 710 |
| 2009-09-18 | 72 | 72 | 71 | 72 | 51,000 | 720 |
| 2009-09-17 | 73 | 73 | 73 | 73 | 10,000 | 730 |
| 2009-09-16 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2009-09-15 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2009-09-14 | 75 | 75 | 73 | 73 | 13,000 | 730 |
| 2009-09-11 | 75 | 76 | 73 | 74 | 36,000 | 740 |
| 2009-09-10 | 75 | 75 | 74 | 74 | 26,000 | 740 |
| 2009-09-09 | 75 | 75 | 74 | 74 | 6,000 | 740 |
| 2009-09-08 | 73 | 74 | 73 | 74 | 6,000 | 740 |
| 2009-09-07 | 73 | 75 | 72 | 72 | 11,000 | 720 |
| 2009-09-04 | 74 | 74 | 72 | 73 | 43,000 | 730 |
| 2009-09-03 | 74 | 75 | 74 | 74 | 30,000 | 740 |
| 2009-09-02 | 77 | 77 | 74 | 76 | 41,000 | 760 |
| 2009-09-01 | 75 | 80 | 75 | 78 | 152,000 | 780 |
| 2009-08-31 | 76 | 76 | 74 | 75 | 9,000 | 750 |
| 2009-08-28 | 75 | 76 | 75 | 76 | 27,000 | 760 |
| 2009-08-27 | 77 | 77 | 73 | 76 | 118,000 | 760 |
| 2009-08-26 | 79 | 80 | 73 | 78 | 220,000 | 780 |
| 2009-08-25 | 82 | 82 | 79 | 80 | 100,000 | 800 |
| 2009-08-24 | 84 | 85 | 83 | 85 | 12,000 | 850 |
| 2009-08-21 | 83 | 85 | 82 | 83 | 63,000 | 830 |
| 2009-08-20 | 83 | 85 | 81 | 85 | 51,000 | 850 |
| 2009-08-19 | 82 | 85 | 80 | 84 | 79,000 | 840 |
| 2009-08-18 | 81 | 82 | 78 | 82 | 91,000 | 820 |
| 2009-08-17 | 84 | 84 | 79 | 83 | 138,000 | 830 |
| 2009-08-14 | 86 | 87 | 82 | 86 | 189,000 | 860 |
| 2009-08-13 | 80 | 94 | 80 | 86 | 943,000 | 860 |
| 2009-08-12 | 73 | 101 | 73 | 82 | 3,225,000 | 820 |
| 2009-08-11 | 68 | 81 | 67 | 74 | 1,193,000 | 740 |
| 2009-08-10 | 70 | 70 | 65 | 68 | 362,000 | 680 |
| 2009-08-07 | 63 | 86 | 62 | 72 | 2,134,000 | 720 |
| 2009-08-06 | 62 | 63 | 62 | 63 | 31,000 | 630 |
| 2009-08-05 | 64 | 64 | 62 | 62 | 28,000 | 620 |
| 2009-08-04 | 65 | 65 | 62 | 64 | 44,000 | 640 |
| 2009-08-03 | 66 | 66 | 65 | 65 | 13,000 | 650 |
| 2009-07-31 | 66 | 67 | 65 | 66 | 24,000 | 660 |
| 2009-07-30 | 67 | 68 | 65 | 66 | 31,000 | 660 |
| 2009-07-29 | 65 | 70 | 64 | 67 | 83,000 | 670 |
| 2009-07-28 | 64 | 66 | 62 | 65 | 58,000 | 650 |
| 2009-07-27 | 66 | 66 | 58 | 65 | 131,000 | 650 |
| 2009-07-24 | 64 | 75 | 63 | 66 | 520,000 | 660 |
| 2009-07-23 | 60 | 63 | 60 | 63 | 68,000 | 630 |
| 2009-07-22 | 63 | 63 | 61 | 61 | 17,000 | 610 |
| 2009-07-21 | 63 | 64 | 62 | 63 | 21,000 | 630 |
| 2009-07-17 | 59 | 63 | 59 | 62 | 116,000 | 620 |
| 2009-07-16 | 57 | 65 | 57 | 62 | 133,000 | 620 |
| 2009-07-15 | 57 | 57 | 55 | 56 | 26,000 | 560 |
| 2009-07-14 | 56 | 67 | 54 | 56 | 309,000 | 560 |
| 2009-07-13 | 60 | 61 | 52 | 52 | 70,000 | 520 |
| 2009-07-10 | 62 | 63 | 59 | 60 | 90,000 | 600 |
| 2009-07-09 | 63 | 64 | 61 | 64 | 46,000 | 640 |
| 2009-07-08 | 66 | 67 | 64 | 64 | 52,000 | 640 |
| 2009-07-07 | 69 | 71 | 66 | 66 | 89,000 | 660 |
| 2009-07-06 | 71 | 71 | 68 | 69 | 102,000 | 690 |
| 2009-07-03 | 70 | 76 | 69 | 72 | 165,000 | 720 |
| 2009-07-02 | 77 | 77 | 69 | 72 | 493,000 | 720 |
| 2009-07-01 | 90 | 90 | 74 | 78 | 788,000 | 780 |
| 2009-06-30 | 60 | 88 | 60 | 88 | 2,002,000 | 880 |
| 2009-06-29 | 59 | 60 | 58 | 58 | 16,000 | 580 |
| 2009-06-26 | 60 | 60 | 58 | 58 | 32,000 | 580 |
| 2009-06-25 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2009-06-24 | 57 | 60 | 57 | 60 | 3,000 | 600 |
| 2009-06-23 | 59 | 59 | 57 | 57 | 17,000 | 570 |
| 2009-06-22 | 58 | 61 | 58 | 61 | 6,000 | 610 |
| 2009-06-19 | 62 | 62 | 56 | 60 | 15,000 | 600 |
| 2009-06-18 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2009-06-17 | 60 | 62 | 60 | 62 | 7,000 | 620 |
| 2009-06-16 | 61 | 61 | 60 | 61 | 15,000 | 610 |
| 2009-06-15 | 64 | 64 | 60 | 61 | 12,000 | 610 |
| 2009-06-12 | 63 | 64 | 63 | 64 | 6,000 | 640 |
| 2009-06-11 | 62 | 62 | 61 | 62 | 15,000 | 620 |
| 2009-06-10 | 57 | 66 | 57 | 66 | 33,000 | 660 |
| 2009-06-09 | 58 | 59 | 56 | 56 | 11,000 | 560 |
| 2009-06-08 | 60 | 61 | 54 | 60 | 63,000 | 600 |
| 2009-06-05 | 53 | 62 | 53 | 60 | 235,000 | 600 |
| 2009-06-04 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2009-06-03 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2009-06-02 | 53 | 56 | 53 | 54 | 22,000 | 540 |
| 2009-06-01 | 51 | 52 | 51 | 52 | 6,000 | 520 |
| 2009-05-29 | 51 | 51 | 50 | 50 | 5,000 | 500 |
| 2009-05-28 | 52 | 52 | 50 | 50 | 2,000 | 500 |
| 2009-05-27 | 48 | 50 | 48 | 50 | 6,000 | 500 |
| 2009-05-26 | 48 | 48 | 48 | 48 | 10,000 | 480 |
| 2009-05-25 | 48 | 48 | 48 | 48 | 7,000 | 480 |
| 2009-05-22 | 46 | 48 | 46 | 48 | 17,000 | 480 |
| 2009-05-21 | 45 | 46 | 45 | 46 | 17,000 | 460 |
| 2009-05-20 | 45 | 45 | 44 | 45 | 16,000 | 450 |
| 2009-05-19 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2009-05-18 | 46 | 47 | 45 | 47 | 8,000 | 470 |
| 2009-05-15 | 46 | 47 | 46 | 46 | 4,000 | 460 |
| 2009-05-14 | 46 | 46 | 46 | 46 | 4,000 | 460 |
| 2009-05-13 | 48 | 48 | 46 | 47 | 20,000 | 470 |
| 2009-05-12 | 47 | 48 | 47 | 47 | 5,000 | 470 |
| 2009-05-11 | 48 | 48 | 48 | 48 | 5,000 | 480 |
| 2009-05-08 | 46 | 47 | 46 | 47 | 12,000 | 470 |
| 2009-05-07 | 45 | 46 | 44 | 46 | 11,000 | 460 |
| 2009-05-01 | 44 | 45 | 44 | 45 | 6,000 | 450 |
| 2009-04-30 | 43 | 44 | 43 | 44 | 25,000 | 440 |
| 2009-04-28 | 43 | 43 | 43 | 43 | 15,000 | 430 |
| 2009-04-27 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2009-04-24 | 43 | 43 | 43 | 43 | 1,000 | 430 |
| 2009-04-23 | 43 | 43 | 43 | 43 | 7,000 | 430 |
| 2009-04-22 | 43 | 43 | 43 | 43 | 3,000 | 430 |
| 2009-04-21 | 41 | 42 | 41 | 42 | 4,000 | 420 |
| 2009-04-20 | 45 | 45 | 43 | 44 | 9,000 | 440 |
| 2009-04-17 | 45 | 46 | 44 | 44 | 42,000 | 440 |
| 2009-04-16 | 45 | 47 | 44 | 44 | 21,000 | 440 |
| 2009-04-15 | 43 | 45 | 41 | 43 | 17,000 | 430 |
| 2009-04-14 | 40 | 42 | 40 | 41 | 6,000 | 410 |
| 2009-04-13 | 40 | 42 | 40 | 42 | 5,000 | 420 |
| 2009-04-10 | 41 | 41 | 40 | 41 | 5,000 | 410 |
| 2009-04-09 | 40 | 41 | 38 | 40 | 11,000 | 400 |
| 2009-04-08 | 40 | 42 | 40 | 41 | 19,000 | 410 |
| 2009-04-07 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2009-04-06 | 39 | 39 | 38 | 39 | 21,000 | 390 |
| 2009-04-03 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2009-04-02 | 38 | 38 | 37 | 37 | 2,000 | 370 |
| 2009-04-01 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2009-03-31 | 35 | 36 | 35 | 36 | 9,000 | 360 |
| 2009-03-30 | 38 | 38 | 36 | 36 | 27,000 | 360 |
| 2009-03-27 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2009-03-26 | 38 | 39 | 37 | 39 | 11,000 | 390 |
| 2009-03-25 | 37 | 38 | 37 | 38 | 8,000 | 380 |
| 2009-03-24 | 37 | 37 | 37 | 37 | 4,000 | 370 |
| 2009-03-23 | 36 | 37 | 36 | 36 | 21,000 | 360 |
| 2009-03-19 | 35 | 42 | 35 | 35 | 89,000 | 350 |
| 2009-03-18 | 34 | 34 | 34 | 34 | 10,000 | 340 |
| 2009-03-17 | 33 | 34 | 33 | 34 | 7,000 | 340 |
| 2009-03-16 | 33 | 33 | 33 | 33 | 9,000 | 330 |
| 2009-03-13 | 33 | 33 | 33 | 33 | 7,000 | 330 |
| 2009-03-12 | 33 | 33 | 33 | 33 | 4,000 | 330 |
| 2009-03-11 | 33 | 39 | 32 | 33 | 80,000 | 330 |
| 2009-03-10 | 33 | 33 | 33 | 33 | 4,000 | 330 |
| 2009-03-09 | 34 | 34 | 34 | 34 | 1,000 | 340 |
| 2009-03-06 | 34 | 34 | 34 | 34 | 3,000 | 340 |
| 2009-03-05 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2009-03-03 | 34 | 35 | 33 | 35 | 4,000 | 350 |
| 2009-03-02 | 34 | 34 | 33 | 33 | 24,000 | 330 |
| 2009-02-27 | 35 | 35 | 35 | 35 | 2,000 | 350 |
| 2009-02-26 | 36 | 36 | 35 | 35 | 38,000 | 350 |
| 2009-02-25 | 36 | 36 | 36 | 36 | 5,000 | 360 |
| 2009-02-24 | 36 | 36 | 36 | 36 | 2,000 | 360 |
| 2009-02-23 | 37 | 37 | 36 | 36 | 7,000 | 360 |
| 2009-02-20 | 35 | 36 | 35 | 36 | 2,000 | 360 |
| 2009-02-19 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2009-02-18 | 36 | 36 | 36 | 36 | 3,000 | 360 |
| 2009-02-13 | 35 | 38 | 35 | 38 | 23,000 | 380 |
| 2009-02-12 | 36 | 36 | 35 | 35 | 12,000 | 350 |
| 2009-02-10 | 37 | 37 | 36 | 36 | 7,000 | 360 |
| 2009-02-09 | 37 | 37 | 35 | 36 | 27,000 | 360 |
| 2009-02-06 | 37 | 37 | 37 | 37 | 6,000 | 370 |
| 2009-02-05 | 38 | 38 | 37 | 37 | 4,000 | 370 |
| 2009-02-04 | 38 | 38 | 37 | 38 | 26,000 | 380 |
| 2009-02-03 | 38 | 39 | 38 | 39 | 2,000 | 390 |
| 2009-02-02 | 40 | 40 | 38 | 38 | 6,000 | 380 |
| 2009-01-30 | 40 | 41 | 39 | 39 | 15,000 | 390 |
| 2009-01-29 | 40 | 41 | 39 | 40 | 13,000 | 400 |
| 2009-01-28 | 40 | 40 | 39 | 39 | 30,000 | 390 |
| 2009-01-27 | 39 | 41 | 39 | 40 | 22,000 | 400 |
| 2009-01-26 | 43 | 43 | 39 | 39 | 46,000 | 390 |
| 2009-01-23 | 43 | 44 | 42 | 43 | 25,000 | 430 |
| 2009-01-22 | 44 | 45 | 40 | 45 | 59,000 | 450 |
| 2009-01-21 | 46 | 56 | 42 | 44 | 226,000 | 440 |
| 2009-01-20 | 41 | 50 | 41 | 46 | 334,000 | 460 |
| 2009-01-19 | 39 | 48 | 39 | 40 | 233,000 | 400 |
| 2009-01-16 | 36 | 41 | 36 | 38 | 49,000 | 380 |
| 2009-01-14 | 37 | 37 | 37 | 37 | 7,000 | 370 |
| 2009-01-13 | 37 | 37 | 37 | 37 | 6,000 | 370 |
| 2009-01-09 | 38 | 38 | 38 | 38 | 2,000 | 380 |
| 2009-01-08 | 38 | 39 | 38 | 39 | 7,000 | 390 |
| 2009-01-07 | 40 | 40 | 39 | 39 | 15,000 | 390 |
| 2009-01-06 | 39 | 39 | 39 | 39 | 11,000 | 390 |
| 2009-01-05 | 38 | 38 | 38 | 38 | 5,000 | 380 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
