1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 2016年

7986 日本アイ・エス・ケイ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020220420120413,0002,040
2016-12-2920520520120343,0002,030
2016-12-2819920519920543,0002,050
2016-12-27201205200200146,0002,000
2016-12-2620220219919991,0001,990
2016-12-22208208200201134,0002,010
2016-12-2121221220520778,0002,070
2016-12-2021221621021251,0002,120
2016-12-19211220210213137,0002,130
2016-12-1621521521321329,0002,130
2016-12-1521621621421551,0002,150
2016-12-1421921921621654,0002,160
2016-12-1321922021721972,0002,190
2016-12-1221922021622049,0002,200
2016-12-0921321821121666,0002,160
2016-12-0821421721321355,0002,130
2016-12-0721221421121450,0002,140
2016-12-0621321321121240,0002,120
2016-12-0521521721221347,0002,130
2016-12-0221922021621641,0002,160
2016-12-0122122121821950,0002,190
2016-11-3022022221721967,0002,190
2016-11-2922222221622078,0002,200
2016-11-28220224219224126,0002,240
2016-11-25217224215222208,0002,220
2016-11-2421922021721845,0002,180
2016-11-2222022021621840,0002,180
2016-11-2121922221221569,0002,150
2016-11-18220224217220188,0002,200
2016-11-1721221421021365,0002,130
2016-11-16200213199212281,0002,120
2016-11-15200201193200134,0002,000
2016-11-1420220519819871,0001,980
2016-11-1119820219719874,0001,980
2016-11-1019720319720083,0002,000
2016-11-09201204190192175,0001,920
2016-11-0820820820420447,0002,040
2016-11-0721021120920943,0002,090
2016-11-0421721721121157,0002,110
2016-11-02220221214215110,0002,150
2016-11-0122222422022160,0002,210
2016-10-3122022422022138,0002,210
2016-10-2822322322022055,0002,200
2016-10-2722322422122131,0002,210
2016-10-2622222422222337,0002,230
2016-10-2522222422122167,0002,210
2016-10-2422222522222445,0002,240
2016-10-21227229221222152,0002,220
2016-10-2022622922622889,0002,280
2016-10-1922622822522556,0002,250
2016-10-17232236232233118,0002,330
2016-10-13228231227228122,0002,280
2016-10-12226227226226120,0002,260
2016-10-1122622822522659,0002,260
2016-10-0722522922422666,0002,260
2016-10-0622622922522570,0002,250
2016-10-05222228222226128,0002,260
2016-10-0422222522022374,0002,230
2016-10-03220223219221129,0002,210
2016-09-3022122622122358,0002,230
2016-09-2922422522322459,0002,240
2016-09-28222225221221109,0002,210
2016-09-27219227219224142,0002,240
2016-09-26223223219219121,0002,190
2016-09-23226227220224271,0002,240
2016-09-212322512202271,102,0002,270
2016-09-20239239227234381,0002,340
2016-09-16273276245246726,0002,460
2016-09-152442742402671,374,0002,670
2016-09-142502592352371,305,0002,370
2016-09-13242243233233224,0002,330
2016-09-12235240233240161,0002,400
2016-09-09230240230240221,0002,400
2016-09-08226236223233179,0002,330
2016-09-0722622622222478,0002,240
2016-09-0622422722322691,0002,260
2016-09-05220227220225164,0002,250
2016-09-02220222217218105,0002,180
2016-09-01218219216219127,0002,190
2016-08-31220224218219131,0002,190
2016-08-30223228220220162,0002,200
2016-08-29219240218226553,0002,260
2016-08-26215215212212104,0002,120
2016-08-2521721921521679,0002,160
2016-08-2422122121721850,0002,180
2016-08-23216221213218102,0002,180
2016-08-22225226215216226,0002,160
2016-08-19221226217225178,0002,250
2016-08-18223224214214328,0002,140
2016-08-17232232222223339,0002,230
2016-08-16226236226229266,0002,290
2016-08-15236242228230539,0002,300
2016-08-122482562382441,059,0002,440
2016-08-10313318292296472,0002,960
2016-08-09292316290316490,0003,160
2016-08-08281291275287256,0002,870
2016-08-05275286274278146,0002,780
2016-08-04287288275275568,0002,750
2016-08-03307308285297669,0002,970
2016-08-02299327286315786,0003,150
2016-08-01275315266298785,0002,980
2016-07-293193272402691,996,0002,690
2016-07-282823502722932,521,0002,930
2016-07-272373182363181,656,0003,180
2016-07-26248249233238124,0002,380
2016-07-25246248240248151,0002,480
2016-07-22239246231243155,0002,430
2016-07-21227250227242328,0002,420
2016-07-2022722822222350,0002,230
2016-07-1923123622522679,0002,260
2016-07-15245248230231129,0002,310
2016-07-14245258241245284,0002,450
2016-07-13233239229237127,0002,370
2016-07-1222622822422864,0002,280
2016-07-1121622421421673,0002,160
2016-07-08225225207210105,0002,100
2016-07-0723323322022059,0002,200
2016-07-0622923122222772,0002,270
2016-07-0524524523223789,0002,370
2016-07-04247255243248111,0002,480
2016-07-01250258248255216,0002,550
2016-06-30226245226238129,0002,380
2016-06-2922222822122486,0002,240
2016-06-28220229210221130,0002,210
2016-06-27213230209227195,0002,270
2016-06-24245247178206384,0002,060
2016-06-2323824323124365,0002,430
2016-06-2225025023824357,0002,430
2016-06-2124825824625259,0002,520
2016-06-2024525324025098,0002,500
2016-06-17245257237245164,0002,450
2016-06-16265265237239142,0002,390
2016-06-15255271248269164,0002,690
2016-06-14277278234239212,0002,390
2016-06-13292292276277188,0002,770
2016-06-1029629829429629,0002,960
2016-06-0929529729229544,0002,950
2016-06-0829230029129487,0002,940
2016-06-0729729929129490,0002,940
2016-06-06298302293294107,0002,940
2016-06-0330631030430455,0003,040
2016-06-02310317302309106,0003,090
2016-06-01314322310311115,0003,110
2016-05-31306335306322204,0003,220
2016-05-30300309294304270,0003,040
2016-05-2731631630330591,0003,050
2016-05-26323323299309251,0003,090
2016-05-25321327318324109,0003,240
2016-05-24329334314316176,0003,160
2016-05-2333134332533888,0003,380
2016-05-20335337324331178,0003,310
2016-05-19330337317327251,0003,270
2016-05-18350350304314613,0003,140
2016-05-17340359336354274,0003,540
2016-05-16369382339354629,0003,540
2016-05-13420428362385820,0003,850
2016-05-12407411397404167,0004,040
2016-05-11400410395403263,0004,030
2016-05-10428433398400478,0004,000
2016-05-09395426395426478,0004,260
2016-05-06397407380392388,0003,920
2016-05-02362413361404663,0004,040
2016-04-28413422385394545,0003,940
2016-04-27404421386421656,0004,210
2016-04-26405425388396991,0003,960
2016-04-254474474004081,123,0004,080
2016-04-224624674324451,191,0004,450
2016-04-21463484462477680,0004,770
2016-04-20492495454455956,0004,550
2016-04-194684944654841,240,0004,840
2016-04-18483488455456976,0004,560
2016-04-154695024634892,346,0004,890
2016-04-144434844394752,298,0004,750
2016-04-13444461435439909,0004,390
2016-04-124554644434551,953,0004,550
2016-04-114164764104715,026,0004,710
2016-04-083674223674093,146,0004,090
2016-04-073954043743792,824,0003,790
2016-04-063594013513857,033,0003,850
2016-04-053563683373483,646,0003,480
2016-04-043003582973563,659,0003,560
2016-04-01314314290301646,0003,010
2016-03-31310312304308346,0003,080
2016-03-30301313299309358,0003,090
2016-03-293023143003061,006,0003,060
2016-03-28294294286289275,0002,890
2016-03-25287295284291211,0002,910
2016-03-24285295282287252,0002,870
2016-03-23295299285287379,0002,870
2016-03-22288303285299611,0002,990
2016-03-18286286272283584,0002,830
2016-03-17301301282288791,0002,880
2016-03-16311311304305242,0003,050
2016-03-15312324302311581,0003,110
2016-03-143403403023111,202,0003,110
2016-03-113233473223311,547,0003,310
2016-03-103203523173393,957,0003,390
2016-03-093083383013044,938,0003,040
2016-03-082882962692871,798,0002,870
2016-03-072843442773006,503,0003,000
2016-03-042602712562651,148,0002,650
2016-03-032442602432541,031,0002,540
2016-03-022362592332451,363,0002,450
2016-03-01238238228235404,0002,350
2016-02-292222522212381,758,0002,380
2016-02-26228228217218477,0002,180
2016-02-252372452222231,371,0002,230
2016-02-242182422102292,865,0002,290
2016-02-232322332112131,364,0002,130
2016-02-222912942302324,022,0002,320
2016-02-1923630023227910,616,0002,790
2016-02-182092322022201,364,0002,200
2016-02-17193200179193323,0001,930
2016-02-16174198174191295,0001,910
2016-02-15176181174176196,0001,760
2016-02-12174181161165454,0001,650
2016-02-10190208180189790,0001,890
2016-02-09175205172184756,0001,840
2016-02-08177186177182100,0001,820
2016-02-05200208177179436,0001,790
2016-02-042342371962001,113,0002,000
2016-02-032102271922261,296,0002,260
2016-02-02181215178199859,0001,990
2016-02-01177185167179560,0001,790
2016-01-29148200148200121,0002,000
2016-01-2814615214615026,0001,500
2016-01-2715015014714925,0001,490
2016-01-2614614814514829,0001,480
2016-01-2514815014215096,0001,500
2016-01-2214214613814443,0001,440
2016-01-21145150134134144,0001,340
2016-01-2015315414514587,0001,450
2016-01-1915315515115531,0001,550
2016-01-1814815614715284,0001,520
2016-01-1516616815715756,0001,570
2016-01-14167167160165127,0001,650
2016-01-1316817416817166,0001,710
2016-01-12183183162164186,0001,640
2016-01-0818518818318461,0001,840
2016-01-0719219218518977,0001,890
2016-01-06204213188192239,0001,920
2016-01-05204204191202234,0002,020
2016-01-04187202182200418,0002,000

分割・併合履歴 ： [2018-06-27]1株→0.1株