1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 2019年

7986 日本アイ・エス・ケイ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3241,3551,3181,3283,3001,328
2019-12-271,3591,3591,3221,3312,3001,331
2019-12-261,3641,3641,3471,3542,5001,354
2019-12-251,3541,3731,3541,3641,8001,364
2019-12-241,3551,3641,3431,3536001,353
2019-12-231,3791,3791,3551,3695,6001,369
2019-12-201,3491,3711,3351,3714,6001,371
2019-12-191,3361,3491,3361,3491,6001,349
2019-12-181,3361,3391,3351,3362,0001,336
2019-12-171,3391,3491,3351,3375,8001,337
2019-12-161,3581,3631,3351,3375,0001,337
2019-12-131,3771,3771,3401,3586,6001,358
2019-12-121,3601,3811,3151,3407,4001,340
2019-12-111,4201,4231,3301,34713,6001,347
2019-12-101,4501,4501,4251,4255,2001,425
2019-12-091,5011,5131,4681,47614,2001,476
2019-12-061,4261,4841,4231,47245,2001,472
2019-12-051,2971,3691,2971,3664,7001,366
2019-12-041,3001,3101,2831,2971,5001,297
2019-12-031,3041,3231,3041,3122,4001,312
2019-12-021,3801,3801,3341,3347,2001,334
2019-11-291,3741,3961,3611,3624,1001,362
2019-11-281,3731,3941,3701,3783,5001,378
2019-11-271,3901,3901,3701,3736,5001,373
2019-11-261,4891,4891,3281,36031,2001,360
2019-11-251,3451,4591,3451,45915,3001,459
2019-11-221,3391,3621,3091,3412,8001,341
2019-11-211,3161,3311,2911,2916,1001,291
2019-11-201,3281,3471,3001,3206,7001,320
2019-11-191,3701,3841,3381,3585,3001,358
2019-11-181,3561,3891,3351,3815,8001,381
2019-11-151,3641,3991,3201,32620,9001,326
2019-11-141,2801,4011,2501,34561,3001,345
2019-11-131,2211,2951,2211,29317,1001,293
2019-11-121,2101,2231,2101,2142,0001,214
2019-11-111,2021,2131,2021,2134,2001,213
2019-11-081,2081,2111,1981,2022,8001,202
2019-11-071,2101,2121,2011,2113,0001,211
2019-11-061,2231,2271,2101,2102,2001,210
2019-11-051,2061,2231,2061,2235001,223
2019-11-011,2101,2191,2071,2078001,207
2019-10-311,2141,2241,2121,2241,1001,224
2019-10-301,2271,2281,2111,2143,4001,214
2019-10-291,2071,2091,2071,2097001,209
2019-10-281,1981,2061,1981,2021,4001,202
2019-10-251,1981,2001,1861,1985,9001,198
2019-10-24---1,228-1,228
2019-10-231,1731,2281,1731,22811,1001,228
2019-10-211,1781,1881,1781,1886001,188
2019-10-181,1881,1881,1711,1761,7001,176
2019-10-171,1761,1921,1761,1861,5001,186
2019-10-161,1841,1941,1761,1841,1001,184
2019-10-151,1981,1981,1841,1848001,184
2019-10-111,1881,1901,1771,1901,4001,190
2019-10-101,2001,2001,1821,1896001,189
2019-10-091,1601,2001,1601,2002,2001,200
2019-10-081,1921,1921,1731,1831,0001,183
2019-10-071,1651,1841,1651,1841,5001,184
2019-10-041,1611,1751,1611,1754,6001,175
2019-10-031,1541,1601,1541,1593001,159
2019-10-02---1,177-1,177
2019-10-011,1961,1961,1701,1771,4001,177
2019-09-301,1681,1731,1651,1661,1001,166
2019-09-271,2001,2001,1661,1662,6001,166
2019-09-261,2001,2001,2001,2001001,200
2019-09-251,1871,1991,1861,1999001,199
2019-09-241,1601,1921,1601,1772,7001,177
2019-09-201,1961,2141,1791,1905,3001,190
2019-09-191,2181,2461,1651,17817,5001,178
2019-09-181,1901,2191,1901,2191,6001,219
2019-09-171,2071,2071,1971,1971,1001,197
2019-09-131,2141,2241,2101,2241,1001,224
2019-09-121,2301,2341,2121,2221,7001,222
2019-09-111,2061,2301,2061,2302,3001,230
2019-09-101,2491,2491,2191,2194,8001,219
2019-09-091,1961,2191,1781,2193,0001,219
2019-09-061,1791,1931,1571,1904,5001,190
2019-09-051,0991,1961,0991,13312,6001,133
2019-09-041,0921,0921,0871,0872001,087
2019-09-031,0911,1131,0851,0861,7001,086
2019-09-021,1011,1131,1011,1135001,113
2019-08-301,1071,1111,1071,1111,2001,111
2019-08-291,1061,1061,1061,1062001,106
2019-08-281,1071,1071,0991,1061,7001,106
2019-08-271,0991,0991,0991,0997001,099
2019-08-261,0721,0891,0621,0895001,089
2019-08-231,0871,1061,0861,0901,4001,090
2019-08-221,1261,1261,1081,1101,0001,110
2019-08-211,1011,1131,1011,1134001,113
2019-08-201,1161,1161,0821,1102,4001,110
2019-08-191,1231,1241,1111,1161,8001,116
2019-08-161,1321,1321,1121,1229001,122
2019-08-151,1281,1281,1001,1101,2001,110
2019-08-141,1511,1601,1511,1512,1001,151
2019-08-131,1591,1651,1561,1564,0001,156
2019-08-091,2131,2651,1861,20520,0001,205
2019-08-081,1981,2151,1971,2141,8001,214
2019-08-071,2001,2021,1901,2001,1001,200
2019-08-061,1801,2061,1681,2064,8001,206
2019-08-051,2131,2131,1951,2112,4001,211
2019-08-021,2031,2221,1961,2141,8001,214
2019-08-011,2151,2201,2081,2121,1001,212
2019-07-311,2081,2131,2081,2088001,208
2019-07-301,2071,2101,2011,2071,2001,207
2019-07-291,2071,2171,2071,2111,4001,211
2019-07-261,2111,2131,2001,2001,8001,200
2019-07-251,2061,2151,2051,2151,1001,215
2019-07-241,2121,2201,2121,2158001,215
2019-07-231,2121,2391,2071,2173,3001,217
2019-07-221,2171,2251,2051,2241,1001,224
2019-07-191,2241,2301,2001,2274,8001,227
2019-07-181,1901,2001,1811,1941,6001,194
2019-07-171,2161,2461,1901,1906,4001,190
2019-07-161,2301,2721,2291,2375,2001,237
2019-07-121,2611,2711,2291,2304,7001,230
2019-07-111,2301,2881,2141,24511,9001,245
2019-07-101,1801,2481,1721,21017,3001,210
2019-07-091,1431,3561,1241,16546,7001,165
2019-07-081,1301,1521,1171,1171,5001,117
2019-07-051,1651,1651,1481,1481,2001,148
2019-07-041,1421,1601,1411,1602,5001,160
2019-07-031,1301,1651,1201,1474,2001,147
2019-07-021,1001,1131,1001,1132,4001,113
2019-07-011,0981,0991,0911,0941,0001,094
2019-06-281,0821,0991,0821,0992001,099
2019-06-271,1041,1241,0901,1061,8001,106
2019-06-261,0901,1041,0901,1041,8001,104
2019-06-251,0801,1061,0801,0932,0001,093
2019-06-241,1081,1081,0501,0793,3001,079
2019-06-211,0711,0901,0601,0781,2001,078
2019-06-201,0831,0851,0831,0851,0001,085
2019-06-191,1211,1211,0651,0822,2001,082
2019-06-181,1101,1101,0591,0622,2001,062
2019-06-171,0801,0801,0801,0801001,080
2019-06-141,0461,0921,0461,0926001,092
2019-06-131,0731,1041,0681,0688001,068
2019-06-121,0801,1091,0801,1011,8001,101
2019-06-111,1161,1161,0561,0972,6001,097
2019-06-101,0801,1181,0801,1182,1001,118
2019-06-071,0401,0701,0401,0701,3001,070
2019-06-061,0161,0571,0151,0571,9001,057
2019-06-051,0301,0311,0301,0314001,031
2019-06-041,0021,0281,0021,0148001,014
2019-06-031,0081,0091,0061,0061,7001,006
2019-05-311,0331,0331,0131,0329001,032
2019-05-301,0031,0331,0031,0281,0001,028
2019-05-291,0211,0521,0211,0242,4001,024
2019-05-281,0301,0511,0301,0512,9001,051
2019-05-271,0051,0181,0001,0181,8001,018
2019-05-241,0001,0151,0001,0154,0001,015
2019-05-231,0021,0021,0021,0022001,002
2019-05-221,0071,0071,0021,0023001,002
2019-05-211,0121,0121,0001,0023,1001,002
2019-05-201,0031,0031,0031,0031001,003
2019-05-171,0081,0121,0021,0022,0001,002
2019-05-161,0261,0391,0091,0123,3001,012
2019-05-159601,0799601,05411,7001,054
2019-05-14955955955955700955
2019-05-13---978-978
2019-05-109969969779782,800978
2019-05-09---997-997
2019-05-08982997982997200997
2019-05-07984997984997300997
2019-04-26995995980982900982
2019-04-25---998-998
2019-04-249759989759981,400998
2019-04-23999999984990800990
2019-04-22990990990990200990
2019-04-19985985985985700985
2019-04-18991991985985400985
2019-04-17991991990990200990
2019-04-169861,012986991900991
2019-04-15985985985985100985
2019-04-121,0141,014987987300987
2019-04-11---1,017-1,017
2019-04-101,0171,0171,0171,0171001,017
2019-04-091,0101,0109951,0009001,000
2019-04-08998998995995700995
2019-04-05---999-999
2019-04-04---999-999
2019-04-03999999999999500999
2019-04-02997997997997100997
2019-04-01---999-999
2019-03-29999999999999200999
2019-03-281,0161,0161,0161,0161001,016
2019-03-279831,0299831,0091,9001,009
2019-03-269899959809821,800982
2019-03-259899959899925,100992
2019-03-22---985-985
2019-03-201,0131,0139859852,800985
2019-03-19---1,013-1,013
2019-03-181,0121,0131,0121,0131,3001,013
2019-03-15---1,023-1,023
2019-03-141,0301,0301,0231,0233001,023
2019-03-13---1,030-1,030
2019-03-121,0301,0301,0301,0302001,030
2019-03-111,0301,0301,0301,0301001,030
2019-03-081,0401,0401,0361,0362001,036
2019-03-07---1,062-1,062
2019-03-061,0351,0621,0331,0621,4001,062
2019-03-051,0511,0631,0511,0638001,063
2019-03-04---1,081-1,081
2019-03-011,0831,0831,0411,0819001,081
2019-02-281,0411,0711,0411,0716001,071
2019-02-271,0331,0361,0331,0364001,036
2019-02-261,0601,0601,0601,0601001,060
2019-02-25---1,086-1,086
2019-02-221,0641,0881,0641,0869001,086
2019-02-211,0661,0661,0651,0652001,065
2019-02-201,0621,0791,0621,0778001,077
2019-02-191,0821,0861,0611,0617001,061
2019-02-181,0811,0811,0811,0811001,081
2019-02-151,1001,1001,0701,0811,6001,081
2019-02-141,0681,0681,0681,0681001,068
2019-02-13---1,068-1,068
2019-02-121,0571,0681,0571,0682001,068
2019-02-081,0701,0711,0601,0611,3001,061
2019-02-07---1,086-1,086
2019-02-06---1,086-1,086
2019-02-051,0901,0901,0861,0864001,086
2019-02-041,0861,0861,0671,0675001,067
2019-02-011,0721,0801,0621,0629001,062
2019-01-311,1101,1311,0721,0721,2001,072
2019-01-301,1071,1131,0901,1101,1001,110
2019-01-291,0941,1201,0641,1185001,118
2019-01-281,1101,1141,0781,1011,1001,101
2019-01-251,0841,1191,0841,1151,0001,115
2019-01-241,0691,1141,0691,1145001,114
2019-01-231,1531,1531,0911,0912,1001,091
2019-01-221,0651,1151,0651,1101,2001,110
2019-01-211,1141,1351,0561,0655,3001,065
2019-01-181,1921,1921,1401,1621,5001,162
2019-01-171,2951,2951,1331,17430,9001,174
2019-01-161,0091,1291,0071,12921,4001,129
2019-01-159809809769791,000979
2019-01-11973977973977300977
2019-01-109699799689791,000979
2019-01-099809809669807,000980
2019-01-08987987976985800985
2019-01-079889889739871,800987
2019-01-049639789639703,100970

分割・併合履歴 ： [2018-06-27]1株→0.1株