7986 日本アイ・エス・ケイ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 63 | 64 | 63 | 64 | 7,000 | 640 |
| 2010-12-29 | 62 | 63 | 62 | 63 | 6,000 | 630 |
| 2010-12-28 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2010-12-27 | 61 | 62 | 61 | 62 | 7,000 | 620 |
| 2010-12-24 | 60 | 62 | 60 | 62 | 12,000 | 620 |
| 2010-12-22 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2010-12-21 | 63 | 64 | 61 | 62 | 62,000 | 620 |
| 2010-12-20 | 62 | 63 | 61 | 63 | 4,000 | 630 |
| 2010-12-17 | 62 | 62 | 61 | 61 | 6,000 | 610 |
| 2010-12-16 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-12-15 | 63 | 63 | 62 | 63 | 19,000 | 630 |
| 2010-12-13 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-12-10 | 62 | 64 | 62 | 64 | 7,000 | 640 |
| 2010-12-06 | 62 | 64 | 62 | 64 | 4,000 | 640 |
| 2010-12-03 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-12-02 | 63 | 64 | 62 | 63 | 10,000 | 630 |
| 2010-12-01 | 62 | 63 | 62 | 63 | 3,000 | 630 |
| 2010-11-29 | 63 | 64 | 63 | 64 | 5,000 | 640 |
| 2010-11-26 | 62 | 63 | 62 | 63 | 5,000 | 630 |
| 2010-11-25 | 61 | 63 | 61 | 63 | 14,000 | 630 |
| 2010-11-24 | 59 | 61 | 59 | 61 | 21,000 | 610 |
| 2010-11-22 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2010-11-19 | 60 | 61 | 60 | 61 | 8,000 | 610 |
| 2010-11-18 | 59 | 60 | 59 | 60 | 24,000 | 600 |
| 2010-11-16 | 59 | 61 | 59 | 61 | 6,000 | 610 |
| 2010-11-15 | 61 | 62 | 59 | 61 | 28,000 | 610 |
| 2010-11-12 | 60 | 62 | 59 | 62 | 17,000 | 620 |
| 2010-11-11 | 61 | 62 | 61 | 62 | 6,000 | 620 |
| 2010-11-10 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2010-11-08 | 61 | 62 | 60 | 61 | 12,000 | 610 |
| 2010-11-05 | 59 | 61 | 59 | 61 | 13,000 | 610 |
| 2010-11-04 | 58 | 59 | 58 | 59 | 8,000 | 590 |
| 2010-11-02 | 58 | 59 | 58 | 59 | 4,000 | 590 |
| 2010-11-01 | 58 | 59 | 58 | 59 | 16,000 | 590 |
| 2010-10-27 | 59 | 60 | 59 | 60 | 5,000 | 600 |
| 2010-10-26 | 59 | 60 | 59 | 60 | 5,000 | 600 |
| 2010-10-22 | 60 | 60 | 58 | 60 | 13,000 | 600 |
| 2010-10-21 | 61 | 62 | 61 | 62 | 3,000 | 620 |
| 2010-10-20 | 57 | 64 | 57 | 61 | 84,000 | 610 |
| 2010-10-19 | 57 | 58 | 57 | 58 | 9,000 | 580 |
| 2010-10-18 | 60 | 60 | 56 | 59 | 29,000 | 590 |
| 2010-10-15 | 59 | 60 | 59 | 60 | 14,000 | 600 |
| 2010-10-14 | 58 | 60 | 58 | 60 | 14,000 | 600 |
| 2010-10-13 | 56 | 59 | 56 | 58 | 12,000 | 580 |
| 2010-10-12 | 58 | 58 | 57 | 57 | 8,000 | 570 |
| 2010-10-08 | 58 | 59 | 58 | 59 | 6,000 | 590 |
| 2010-10-07 | 57 | 59 | 57 | 59 | 15,000 | 590 |
| 2010-10-06 | 59 | 59 | 58 | 58 | 11,000 | 580 |
| 2010-10-05 | 59 | 60 | 57 | 59 | 34,000 | 590 |
| 2010-10-04 | 59 | 60 | 58 | 60 | 18,000 | 600 |
| 2010-10-01 | 60 | 61 | 60 | 61 | 25,000 | 610 |
| 2010-09-30 | 61 | 61 | 60 | 61 | 26,000 | 610 |
| 2010-09-29 | 61 | 62 | 61 | 62 | 13,000 | 620 |
| 2010-09-28 | 61 | 63 | 60 | 63 | 17,000 | 630 |
| 2010-09-27 | 62 | 63 | 61 | 62 | 31,000 | 620 |
| 2010-09-24 | 65 | 65 | 63 | 64 | 19,000 | 640 |
| 2010-09-22 | 63 | 67 | 63 | 65 | 58,000 | 650 |
| 2010-09-21 | 61 | 62 | 61 | 62 | 7,000 | 620 |
| 2010-09-17 | 63 | 63 | 61 | 62 | 16,000 | 620 |
| 2010-09-15 | 63 | 64 | 61 | 64 | 16,000 | 640 |
| 2010-09-14 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2010-09-13 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-09-10 | 62 | 63 | 62 | 63 | 3,000 | 630 |
| 2010-09-09 | 63 | 64 | 62 | 64 | 12,000 | 640 |
| 2010-09-08 | 60 | 63 | 60 | 63 | 23,000 | 630 |
| 2010-09-06 | 60 | 62 | 60 | 62 | 5,000 | 620 |
| 2010-09-03 | 60 | 61 | 59 | 60 | 6,000 | 600 |
| 2010-09-02 | 60 | 61 | 60 | 60 | 7,000 | 600 |
| 2010-09-01 | 58 | 60 | 58 | 60 | 9,000 | 600 |
| 2010-08-31 | 60 | 60 | 56 | 58 | 17,000 | 580 |
| 2010-08-30 | 58 | 60 | 56 | 59 | 28,000 | 590 |
| 2010-08-26 | 60 | 60 | 57 | 59 | 14,000 | 590 |
| 2010-08-25 | 57 | 59 | 57 | 59 | 20,000 | 590 |
| 2010-08-24 | 58 | 59 | 58 | 58 | 5,000 | 580 |
| 2010-08-23 | 59 | 61 | 58 | 60 | 7,000 | 600 |
| 2010-08-20 | 61 | 61 | 61 | 61 | 10,000 | 610 |
| 2010-08-19 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2010-08-18 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2010-08-17 | 58 | 61 | 58 | 61 | 7,000 | 610 |
| 2010-08-16 | 60 | 61 | 59 | 60 | 7,000 | 600 |
| 2010-08-12 | 62 | 62 | 59 | 62 | 33,000 | 620 |
| 2010-08-11 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2010-08-10 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2010-08-09 | 63 | 63 | 61 | 63 | 4,000 | 630 |
| 2010-08-06 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2010-08-05 | 62 | 62 | 61 | 62 | 3,000 | 620 |
| 2010-08-04 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2010-08-02 | 61 | 62 | 61 | 61 | 4,000 | 610 |
| 2010-07-30 | 62 | 63 | 60 | 61 | 11,000 | 610 |
| 2010-07-26 | 61 | 64 | 61 | 64 | 5,000 | 640 |
| 2010-07-23 | 59 | 62 | 59 | 62 | 8,000 | 620 |
| 2010-07-22 | 58 | 59 | 58 | 59 | 4,000 | 590 |
| 2010-07-21 | 59 | 60 | 58 | 60 | 29,000 | 600 |
| 2010-07-20 | 60 | 62 | 56 | 62 | 29,000 | 620 |
| 2010-07-16 | 61 | 61 | 59 | 61 | 18,000 | 610 |
| 2010-07-15 | 61 | 62 | 61 | 62 | 9,000 | 620 |
| 2010-07-14 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2010-07-13 | 61 | 63 | 60 | 63 | 9,000 | 630 |
| 2010-07-12 | 62 | 64 | 62 | 64 | 2,000 | 640 |
| 2010-07-09 | 61 | 64 | 61 | 64 | 3,000 | 640 |
| 2010-07-08 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2010-07-02 | 60 | 63 | 60 | 63 | 3,000 | 630 |
| 2010-06-30 | 61 | 64 | 61 | 64 | 3,000 | 640 |
| 2010-06-29 | 61 | 64 | 61 | 64 | 7,000 | 640 |
| 2010-06-28 | 63 | 64 | 63 | 64 | 2,000 | 640 |
| 2010-06-25 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-06-24 | 63 | 63 | 62 | 63 | 3,000 | 630 |
| 2010-06-23 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2010-06-22 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-06-21 | 62 | 64 | 62 | 63 | 5,000 | 630 |
| 2010-06-18 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-06-17 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2010-06-16 | 64 | 64 | 63 | 63 | 4,000 | 630 |
| 2010-06-15 | 65 | 65 | 63 | 63 | 4,000 | 630 |
| 2010-06-14 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2010-06-11 | 63 | 64 | 62 | 64 | 41,000 | 640 |
| 2010-06-10 | 64 | 65 | 62 | 65 | 24,000 | 650 |
| 2010-06-09 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-06-08 | 63 | 66 | 63 | 66 | 3,000 | 660 |
| 2010-06-07 | 64 | 64 | 63 | 64 | 16,000 | 640 |
| 2010-06-04 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2010-06-03 | 65 | 67 | 65 | 67 | 2,000 | 670 |
| 2010-06-02 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2010-06-01 | 65 | 67 | 65 | 67 | 2,000 | 670 |
| 2010-05-31 | 66 | 67 | 66 | 66 | 23,000 | 660 |
| 2010-05-28 | 62 | 69 | 62 | 68 | 153,000 | 680 |
| 2010-05-27 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2010-05-26 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2010-05-25 | 60 | 61 | 59 | 61 | 11,000 | 610 |
| 2010-05-24 | 62 | 62 | 61 | 62 | 29,000 | 620 |
| 2010-05-21 | 60 | 63 | 60 | 63 | 39,000 | 630 |
| 2010-05-20 | 64 | 64 | 63 | 64 | 10,000 | 640 |
| 2010-05-19 | 60 | 66 | 59 | 66 | 55,000 | 660 |
| 2010-05-18 | 66 | 66 | 63 | 66 | 12,000 | 660 |
| 2010-05-17 | 66 | 66 | 64 | 66 | 42,000 | 660 |
| 2010-05-14 | 68 | 68 | 65 | 68 | 33,000 | 680 |
| 2010-05-13 | 68 | 68 | 65 | 66 | 47,000 | 660 |
| 2010-05-12 | 69 | 70 | 69 | 69 | 7,000 | 690 |
| 2010-05-11 | 70 | 70 | 69 | 69 | 11,000 | 690 |
| 2010-05-10 | 66 | 70 | 66 | 70 | 18,000 | 700 |
| 2010-05-07 | 65 | 68 | 64 | 68 | 45,000 | 680 |
| 2010-05-06 | 69 | 70 | 69 | 69 | 31,000 | 690 |
| 2010-04-30 | 71 | 72 | 70 | 71 | 45,000 | 710 |
| 2010-04-28 | 70 | 71 | 69 | 71 | 31,000 | 710 |
| 2010-04-27 | 70 | 71 | 70 | 71 | 32,000 | 710 |
| 2010-04-26 | 67 | 70 | 67 | 70 | 30,000 | 700 |
| 2010-04-23 | 66 | 68 | 66 | 68 | 19,000 | 680 |
| 2010-04-22 | 67 | 67 | 66 | 67 | 7,000 | 670 |
| 2010-04-21 | 65 | 67 | 65 | 67 | 42,000 | 670 |
| 2010-04-20 | 67 | 68 | 64 | 64 | 58,000 | 640 |
| 2010-04-19 | 68 | 68 | 67 | 67 | 21,000 | 670 |
| 2010-04-16 | 68 | 69 | 67 | 68 | 27,000 | 680 |
| 2010-04-15 | 69 | 69 | 68 | 68 | 14,000 | 680 |
| 2010-04-14 | 68 | 69 | 67 | 68 | 34,000 | 680 |
| 2010-04-13 | 69 | 69 | 67 | 67 | 45,000 | 670 |
| 2010-04-12 | 68 | 68 | 67 | 68 | 12,000 | 680 |
| 2010-04-09 | 69 | 69 | 68 | 68 | 7,000 | 680 |
| 2010-04-08 | 66 | 68 | 66 | 68 | 33,000 | 680 |
| 2010-04-07 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2010-04-06 | 67 | 68 | 66 | 68 | 37,000 | 680 |
| 2010-04-05 | 68 | 68 | 67 | 67 | 10,000 | 670 |
| 2010-04-02 | 68 | 68 | 66 | 68 | 29,000 | 680 |
| 2010-04-01 | 69 | 69 | 67 | 68 | 36,000 | 680 |
| 2010-03-31 | 66 | 68 | 65 | 68 | 107,000 | 680 |
| 2010-03-30 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2010-03-29 | 64 | 66 | 64 | 65 | 11,000 | 650 |
| 2010-03-26 | 63 | 64 | 63 | 64 | 7,000 | 640 |
| 2010-03-25 | 65 | 65 | 63 | 64 | 20,000 | 640 |
| 2010-03-24 | 62 | 65 | 62 | 65 | 21,000 | 650 |
| 2010-03-23 | 63 | 64 | 63 | 63 | 10,000 | 630 |
| 2010-03-19 | 62 | 64 | 62 | 64 | 45,000 | 640 |
| 2010-03-18 | 63 | 65 | 63 | 64 | 10,000 | 640 |
| 2010-03-17 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2010-03-16 | 63 | 65 | 63 | 65 | 19,000 | 650 |
| 2010-03-15 | 64 | 64 | 64 | 64 | 11,000 | 640 |
| 2010-03-12 | 64 | 65 | 63 | 64 | 42,000 | 640 |
| 2010-03-11 | 62 | 63 | 62 | 63 | 13,000 | 630 |
| 2010-03-10 | 63 | 63 | 61 | 63 | 11,000 | 630 |
| 2010-03-09 | 63 | 63 | 61 | 62 | 19,000 | 620 |
| 2010-03-08 | 63 | 63 | 62 | 62 | 19,000 | 620 |
| 2010-03-05 | 61 | 63 | 61 | 62 | 14,000 | 620 |
| 2010-03-04 | 63 | 63 | 62 | 63 | 25,000 | 630 |
| 2010-03-03 | 62 | 64 | 61 | 63 | 26,000 | 630 |
| 2010-03-02 | 62 | 62 | 61 | 61 | 21,000 | 610 |
| 2010-03-01 | 62 | 63 | 61 | 62 | 27,000 | 620 |
| 2010-02-26 | 62 | 64 | 62 | 64 | 38,000 | 640 |
| 2010-02-25 | 63 | 64 | 61 | 63 | 35,000 | 630 |
| 2010-02-24 | 63 | 63 | 61 | 63 | 78,000 | 630 |
| 2010-02-23 | 66 | 68 | 63 | 63 | 394,000 | 630 |
| 2010-02-22 | 64 | 85 | 64 | 66 | 3,552,000 | 660 |
| 2010-02-19 | 60 | 62 | 60 | 62 | 6,000 | 620 |
| 2010-02-18 | 61 | 62 | 60 | 62 | 35,000 | 620 |
| 2010-02-17 | 61 | 61 | 58 | 60 | 18,000 | 600 |
| 2010-02-16 | 57 | 60 | 57 | 60 | 66,000 | 600 |
| 2010-02-15 | 57 | 57 | 57 | 57 | 5,000 | 570 |
| 2010-02-12 | 56 | 58 | 56 | 58 | 26,000 | 580 |
| 2010-02-10 | 57 | 59 | 57 | 59 | 12,000 | 590 |
| 2010-02-09 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2010-02-08 | 58 | 59 | 57 | 57 | 10,000 | 570 |
| 2010-02-05 | 59 | 59 | 57 | 58 | 20,000 | 580 |
| 2010-02-04 | 61 | 61 | 59 | 61 | 40,000 | 610 |
| 2010-02-03 | 62 | 63 | 62 | 62 | 13,000 | 620 |
| 2010-02-02 | 64 | 64 | 62 | 63 | 24,000 | 630 |
| 2010-02-01 | 64 | 66 | 63 | 63 | 38,000 | 630 |
| 2010-01-29 | 66 | 67 | 62 | 64 | 159,000 | 640 |
| 2010-01-28 | 65 | 75 | 63 | 67 | 377,000 | 670 |
| 2010-01-27 | 62 | 65 | 62 | 64 | 18,000 | 640 |
| 2010-01-26 | 64 | 64 | 63 | 64 | 5,000 | 640 |
| 2010-01-25 | 63 | 63 | 61 | 63 | 19,000 | 630 |
| 2010-01-22 | 65 | 65 | 64 | 65 | 20,000 | 650 |
| 2010-01-21 | 65 | 65 | 63 | 65 | 13,000 | 650 |
| 2010-01-20 | 63 | 65 | 62 | 65 | 24,000 | 650 |
| 2010-01-19 | 62 | 63 | 61 | 63 | 4,000 | 630 |
| 2010-01-18 | 60 | 62 | 60 | 62 | 6,000 | 620 |
| 2010-01-15 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2010-01-14 | 60 | 62 | 60 | 62 | 15,000 | 620 |
| 2010-01-08 | 60 | 61 | 60 | 61 | 21,000 | 610 |
| 2010-01-07 | 60 | 61 | 60 | 61 | 26,000 | 610 |
| 2010-01-06 | 61 | 61 | 60 | 61 | 30,000 | 610 |
| 2010-01-05 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2010-01-04 | 60 | 62 | 60 | 62 | 13,000 | 620 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
