1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 1993年

7986 日本アイ・エス・ケイ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-292702702702701,0002,700
1993-12-242752752752751,0002,750
1993-12-222702702702701,0002,700
1993-12-172752902752904,0002,900
1993-12-152562562502503,0002,500
1993-12-082602602502503,0002,500
1993-12-062702702602602,0002,600
1993-12-022612702612703,0002,700
1993-12-012512522502525,0002,520
1993-11-302502502502501,0002,500
1993-11-292702702702708,0002,700
1993-11-262712712712714,0002,710
1993-11-242802802802801,0002,800
1993-11-192912912802802,0002,800
1993-11-122712712712712,0002,710
1993-11-112712712712711,0002,710
1993-11-102612612612612,0002,610
1993-11-083003003003001,0003,000
1993-11-053103103003003,0003,000
1993-11-023203203203201,0003,200
1993-11-013223223203204,0003,200
1993-10-223193193193192,0003,190
1993-10-213313313203202,0003,200
1993-10-183503503503501,0003,500
1993-10-153403503403504,0003,500
1993-10-133343343343341,0003,340
1993-10-123353503353502,0003,500
1993-10-083403403303302,0003,300
1993-10-073503503503501,0003,500
1993-10-013403603403609,0003,600
1993-09-303113403113406,0003,400
1993-09-293113113103105,0003,100
1993-09-283193193103103,0003,100
1993-09-243403403403401,0003,400
1993-09-203503503503501,0003,500
1993-09-173503503503503,0003,500
1993-09-143393393393393,0003,390
1993-09-133353373353373,0003,370
1993-09-093453453353354,0003,350
1993-09-083503503503503,0003,500
1993-09-073453553453554,0003,550
1993-09-063443503443509,0003,500
1993-09-013453453453452,0003,450
1993-08-313503503453458,0003,450
1993-08-263553553553551,0003,550
1993-08-243503503403409,0003,400
1993-08-193603603603601,0003,600
1993-08-163703703703705,0003,700
1993-08-133703703693696,0003,690
1993-08-1236137036037017,0003,700
1993-08-113603603603603,0003,600
1993-08-093653653653651,0003,650
1993-08-053713713713711,0003,710
1993-08-043713713713713,0003,710
1993-08-023713713713711,0003,710
1993-07-303713713713711,0003,710
1993-07-273753753713712,0003,710
1993-07-233803803803803,0003,800
1993-07-154004004004004,0004,000
1993-07-144004004004001,0004,000
1993-07-134004004004001,0004,000
1993-07-123803803803803,0003,800
1993-07-093903903813812,0003,810
1993-07-083913913913912,0003,910
1993-07-073913913913911,0003,910
1993-07-053913913913911,0003,910
1993-07-023913913913912,0003,910
1993-07-013913913913913,0003,910
1993-06-303913933913914,0003,910
1993-06-294014014014011,0004,010
1993-06-283913913913911,0003,910
1993-06-233803803803803,0003,800
1993-06-223713713713711,0003,710
1993-06-213703703703701,0003,700
1993-06-183713713713715,0003,710
1993-06-164004004004005,0004,000
1993-06-154454454454451,0004,450
1993-06-114404404404402,0004,400
1993-06-104404404404402,0004,400
1993-06-084454454454452,0004,450
1993-06-074414414414411,0004,410
1993-06-044414504394407,0004,400
1993-06-034304304304301,0004,300
1993-06-024204254204256,0004,250
1993-05-314614614504509,0004,500
1993-05-284614614614612,0004,610
1993-05-274694754604604,0004,600
1993-05-2648748746946911,0004,690
1993-05-254614784614785,0004,780
1993-05-244254414254412,0004,410
1993-05-214144164144163,0004,160
1993-05-204704704224224,0004,220
1993-05-194804804704705,0004,700
1993-05-1849152949150645,0005,060
1993-05-1749149648048013,0004,800
1993-05-1449049048048017,0004,800
1993-05-1346550046550054,0005,000
1993-05-1242145042145026,0004,500
1993-05-1140140139539519,0003,950
1993-05-1038040038039514,0003,950
1993-05-073563803563804,0003,800
1993-05-063503513503513,0003,510
1993-04-303503503403407,0003,400
1993-04-283503503453452,0003,450
1993-04-223303303303302,0003,300
1993-04-213303303303301,0003,300
1993-04-193603603503502,0003,500
1993-04-153803803603707,0003,700
1993-04-1437038036036010,0003,600
1993-04-1335437035036827,0003,680
1993-04-1234337034335513,0003,550
1993-04-092913212913219,0003,210
1993-04-082892902892904,0002,900
1993-04-073003002722798,0002,790
1993-04-063053053053054,0003,050
1993-04-053003103003058,0003,050
1993-04-0229630029630010,0003,000
1993-04-012892892852884,0002,880
1993-03-3127629527629015,0002,900
1993-03-302702802702757,0002,750
1993-03-2926027025027011,0002,700
1993-03-262442502442504,0002,500
1993-03-252402412402415,0002,410
1993-03-242282402282408,0002,400
1993-03-232302302282286,0002,280
1993-03-222452452302308,0002,300
1993-03-192452452452455,0002,450
1993-03-1823024522524515,0002,450
1993-03-172302302302307,0002,300
1993-03-152202202202204,0002,200
1993-03-112202202202205,0002,200
1993-03-102202202202205,0002,200
1993-03-0922022021522014,0002,200
1993-03-082102102102102,0002,100
1993-03-052102202012204,0002,200
1993-03-042202202202205,0002,200
1993-03-022302302302303,0002,300
1993-03-012302302302305,0002,300
1993-02-242342342342342,0002,340
1993-02-222352352352351,0002,350
1993-02-182492492312312,0002,310
1993-02-172492492492491,0002,490
1993-02-162502502312316,0002,310
1993-02-152512512502502,0002,500
1993-02-102402672402678,0002,670
1993-02-052682682682682,0002,680
1993-02-042692692692691,0002,690
1993-02-0327027327027012,0002,700
1993-02-0221027021026428,0002,640
1993-02-012022022022021,0002,020
1993-01-292202202102106,0002,100
1993-01-282202202202206,0002,200
1993-01-2623023022023010,0002,300
1993-01-252392392392392,0002,390
1993-01-222392392392391,0002,390
1993-01-212392392392391,0002,390
1993-01-202502502502501,0002,500
1993-01-192392392392392,0002,390
1993-01-072352352352351,0002,350
1993-01-052372372352357,0002,350

分割・併合履歴 ： [2018-06-27]1株→0.1株