1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 1994年

7986 日本アイ・エス・ケイ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3074175073175011,0007,500
1994-12-2973075072574027,0007,400
1994-12-2875076071973032,0007,300
1994-12-2773078070078031,0007,800
1994-12-2674075073574023,0007,400
1994-12-2277577574274539,0007,450
1994-12-2179480076176127,0007,610
1994-12-2079681078578528,0007,850
1994-12-1985085079079541,0007,950
1994-12-1684286182083044,0008,300
1994-12-1582285082283047,0008,300
1994-12-1483886082082154,0008,210
1994-12-1385088083584028,0008,400
1994-12-1283689683086061,0008,600
1994-12-09890892820830110,0008,300
1994-12-08930960880890443,0008,900
1994-12-07901926879920143,0009,200
1994-12-06930940876885193,0008,850
1994-12-05889945880930696,0009,300
1994-12-02825900825859279,0008,590
1994-12-0185585582083567,0008,350
1994-11-3084087082084587,0008,450
1994-11-29885920829829312,0008,290
1994-11-28811870810870113,0008,700
1994-11-2576282076279971,0007,990
1994-11-2477277975175254,0007,520
1994-11-2285085582182290,0008,220
1994-11-21896930869871344,0008,710
1994-11-18870926849883680,0008,830
1994-11-17800870790870354,0008,700
1994-11-16811830795800146,0008,000
1994-11-15870874801805271,0008,050
1994-11-14805875765850524,0008,500
1994-11-11715785702785287,0007,850
1994-11-1070670868568543,0006,850
1994-11-0971174569971087,0007,100
1994-11-0869173969170137,0007,010
1994-11-0774874868269028,0006,900
1994-11-0468075067074967,0007,490
1994-11-0267970066067037,0006,700
1994-11-0168569067068524,0006,850
1994-10-3171071068568718,0006,870
1994-10-2869170968570536,0007,050
1994-10-2770070067968155,0006,810
1994-10-2675075071872052,0007,200
1994-10-2567075065973072,0007,300
1994-10-2471073067967938,0006,790
1994-10-2171071069970042,0007,000
1994-10-2072074070074038,0007,400
1994-10-1975075072072047,0007,200
1994-10-1876577074075056,0007,500
1994-10-1781581576076031,0007,600
1994-10-1479482177981575,0008,150
1994-10-1384084578478493,0007,840
1994-10-12750820750820165,0008,200
1994-10-1179180072072050,0007,200
1994-10-07800845785790150,0007,900
1994-10-06805866800800233,0008,000
1994-10-05815895800825777,0008,250
1994-10-04795845728845956,0008,450
1994-10-03745745745745227,0007,450
1994-09-30565645565645181,0006,450
1994-09-2955159854554576,0005,450
1994-09-2853555051555031,0005,500
1994-09-2753553551253535,0005,350
1994-09-2655056053156012,0005,600
1994-09-2259059054057533,0005,750
1994-09-21572640569590108,0005,900
1994-09-2050156050156038,0005,600
1994-09-1951553048248240,0004,820
1994-09-1657157151054024,0005,400
1994-09-1461961955957150,0005,710
1994-09-1364964960663047,0006,300
1994-09-1268568565566147,0006,610
1994-09-09729760680695113,0006,950
1994-09-08718771690735422,0007,350
1994-09-07630725608719266,0007,190
1994-09-0665065060062590,0006,250
1994-09-05710710640660109,0006,600
1994-09-02692725678695462,0006,950
1994-09-01570652565652217,0006,520
1994-08-3159359355055263,0005,520
1994-08-30630636575593262,0005,930
1994-08-29496575496575190,0005,750
1994-08-2650051549049536,0004,950
1994-08-2553453449850063,0005,000
1994-08-24480546475535143,0005,350
1994-08-234504704504708,0004,700
1994-08-184704704704703,0004,700
1994-08-1751051045047027,0004,700
1994-08-1648851048851059,0005,100
1994-08-154104304104305,0004,300
1994-08-124004004004002,0004,000
1994-08-1140640640040016,0004,000
1994-08-104054054054052,0004,050
1994-08-094054054014056,0004,050
1994-08-084104104054054,0004,050
1994-08-054154154054055,0004,050
1994-08-044104104104101,0004,100
1994-08-024014014014012,0004,010
1994-08-014014014014011,0004,010
1994-07-294014014014012,0004,010
1994-07-264104124104124,0004,120
1994-07-254154154154153,0004,150
1994-07-224154154154155,0004,150
1994-07-214164164154153,0004,150
1994-07-204154154154153,0004,150
1994-07-154204204204202,0004,200
1994-07-144204204154153,0004,150
1994-07-124304304304302,0004,300
1994-07-084404404404401,0004,400
1994-07-074594594404404,0004,400
1994-07-064744744504609,0004,600
1994-07-0547047547047025,0004,700
1994-07-0442245042245015,0004,500
1994-07-014154154124125,0004,120
1994-06-284324324324321,0004,320
1994-06-274334334334331,0004,330
1994-06-244214354214355,0004,350
1994-06-234304304104105,0004,100
1994-06-224394394204205,0004,200
1994-06-2143644043644023,0004,400
1994-06-2043043543043515,0004,350
1994-06-174304304254298,0004,290
1994-06-164304304304302,0004,300
1994-06-154304404304406,0004,400
1994-06-144404404304305,0004,300
1994-06-1344244544144512,0004,450
1994-06-1043244043244015,0004,400
1994-06-0942143042142523,0004,250
1994-06-084204204204202,0004,200
1994-06-074114114104109,0004,100
1994-06-0240841040841010,0004,100
1994-06-014114114114114,0004,110
1994-05-304104104104101,0004,100
1994-05-274304304304302,0004,300
1994-05-264454454454451,0004,450
1994-05-244394394374374,0004,370
1994-05-234374504374507,0004,500
1994-05-2043544043243610,0004,360
1994-05-194384394354356,0004,350
1994-05-184354384354373,0004,370
1994-05-1742643842543812,0004,380
1994-05-164304304204264,0004,260
1994-05-1341943041942610,0004,260
1994-05-124154204154202,0004,200
1994-05-114104104104105,0004,100
1994-05-094104104104101,0004,100
1994-05-064204204104105,0004,100
1994-05-024204204204201,0004,200
1994-04-2841041941041017,0004,100
1994-04-2742042342042311,0004,230
1994-04-264494494444449,0004,440
1994-04-2544646044645015,0004,500
1994-04-2245046042542550,0004,250
1994-04-2142048541945073,0004,500
1994-04-2039542039541930,0004,190
1994-04-193803943803945,0003,940
1994-04-183803953803808,0003,800
1994-04-153703703703701,0003,700
1994-04-123803853803805,0003,800
1994-04-113803803803801,0003,800
1994-04-0838039538038012,0003,800
1994-04-0736138036038013,0003,800
1994-04-063503503503503,0003,500
1994-04-043253253253251,0003,250
1994-03-313293293203203,0003,200
1994-03-303303303303302,0003,300
1994-03-233503503503502,0003,500
1994-03-183693693513513,0003,510
1994-03-173513653503654,0003,650
1994-03-1634835034835010,0003,500
1994-03-153463503463506,0003,500
1994-03-1434834833034512,0003,450
1994-03-113313493313495,0003,490
1994-03-103123163123163,0003,160
1994-03-093103103103102,0003,100
1994-03-083253253253251,0003,250
1994-03-073203253203254,0003,250
1994-03-043403503363505,0003,500
1994-03-033303403303408,0003,400
1994-03-023213253213236,0003,230
1994-03-013093103023029,0003,020
1994-02-243003003003002,0003,000
1994-02-222902902902901,0002,900
1994-02-183103103103103,0003,100
1994-02-173103103103101,0003,100
1994-02-163103103103101,0003,100
1994-02-153203203103106,0003,100
1994-02-143203203203201,0003,200
1994-02-103203203203203,0003,200
1994-02-083203253203253,0003,250
1994-02-073203203203201,0003,200
1994-02-033303303303301,0003,300
1994-02-023203303203306,0003,300
1994-02-0131332031332011,0003,200
1994-01-313193203103109,0003,100
1994-01-273103103103101,0003,100
1994-01-243203203203205,0003,200
1994-01-203103103103103,0003,100
1994-01-193053103053103,0003,100
1994-01-143003002992993,0002,990
1994-01-132903002903003,0003,000
1994-01-122752902752909,0002,900
1994-01-112702702702705,0002,700
1994-01-062692702692702,0002,700
1994-01-052702702702701,0002,700

分割・併合履歴 ： [2018-06-27]1株→0.1株