1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 2020年

7986 日本アイ・エス・ケイ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1341,1341,1091,1292,1001,129
2020-12-291,0981,1291,0981,1132,1001,113
2020-12-281,1111,1131,1051,1126,8001,112
2020-12-251,1201,1251,1201,1205,4001,120
2020-12-241,1041,1191,1041,1161,1001,116
2020-12-231,1151,1231,1081,1234001,123
2020-12-221,1251,1311,1151,1251,5001,125
2020-12-211,1201,1441,1201,1253,9001,125
2020-12-181,1201,1201,1131,1177001,117
2020-12-171,1151,1201,1151,1203001,120
2020-12-161,1101,1191,1071,1158001,115
2020-12-151,1151,1231,1091,1192,1001,119
2020-12-141,1151,1151,1091,1151,4001,115
2020-12-111,1131,1241,1131,1131,0001,113
2020-12-101,1111,1231,1111,1237001,123
2020-12-091,1141,1251,1141,1252,7001,125
2020-12-081,1011,1261,1011,1141,2001,114
2020-12-071,1241,1241,1241,1244001,124
2020-12-041,1251,1251,1241,1244001,124
2020-12-031,1221,1251,1221,1253001,125
2020-12-021,1081,1271,1081,1223001,122
2020-12-011,1071,1291,1071,1274001,127
2020-11-301,1301,1301,1281,1282001,128
2020-11-271,1301,1301,1161,1285001,128
2020-11-261,1151,1301,1151,1305001,130
2020-11-251,1201,1341,1201,1348001,134
2020-11-241,1361,1361,1281,1287001,128
2020-11-201,1141,1321,1021,1271,6001,127
2020-11-191,1201,1291,1101,1231,9001,123
2020-11-181,1271,1271,1261,1262001,126
2020-11-171,1211,1331,1211,1271,3001,127
2020-11-161,1501,1501,1211,1291,7001,129
2020-11-131,1001,1571,1001,1366,9001,136
2020-11-121,1151,1151,1051,1121,4001,112
2020-11-111,1151,1151,1111,1155001,115
2020-11-101,1051,1091,0971,1055,8001,105
2020-11-091,1011,1051,0921,1059001,105
2020-11-061,1131,1131,1011,1078001,107
2020-11-051,1001,1101,1001,1104001,110
2020-11-041,1021,1101,1021,1102,0001,110
2020-11-021,0961,1001,0921,1004,4001,100
2020-10-301,0981,1021,0951,0974,4001,097
2020-10-291,0741,0981,0741,0981,7001,098
2020-10-281,0841,1051,0841,1003,0001,100
2020-10-271,1011,1041,0951,1046,4001,104
2020-10-261,1001,1041,0931,1012,9001,101
2020-10-231,1001,1011,0871,1004,3001,100
2020-10-221,1001,1071,1001,1001,4001,100
2020-10-211,1001,1051,0791,1011,3001,101
2020-10-201,1001,1041,0961,1041,1001,104
2020-10-191,0991,1091,0951,1071,0001,107
2020-10-161,1001,1071,0991,0991,3001,099
2020-10-151,1001,1021,1001,1007001,100
2020-10-141,1001,1041,0961,1022,3001,102
2020-10-131,1021,1031,0981,1022,6001,102
2020-10-121,1151,1151,0951,1023,1001,102
2020-10-091,0991,1001,0901,0983,3001,098
2020-10-081,1001,1001,0981,0999001,099
2020-10-071,0911,1091,0911,1093001,109
2020-10-061,1011,1061,0761,0802,9001,080
2020-10-051,0811,1131,0811,0992,0001,099
2020-10-021,1061,1061,0811,0813,3001,081
2020-09-301,0771,0861,0741,0741,0001,074
2020-09-291,0751,1001,0741,0861,1001,086
2020-09-281,0861,0861,0741,0741,0001,074
2020-09-251,0651,0791,0571,0731,3001,073
2020-09-241,0611,0691,0611,0656001,065
2020-09-231,0741,0911,0741,0911,8001,091
2020-09-181,1271,1271,0911,0915,6001,091
2020-09-171,1111,1291,1111,1192,1001,119
2020-09-161,0861,0991,0791,0992,9001,099
2020-09-151,0861,0861,0771,0863,2001,086
2020-09-141,0781,0781,0511,0564,5001,056
2020-09-111,0391,0531,0391,0425,0001,042
2020-09-101,0301,0821,0301,0366,5001,036
2020-09-091,0301,0351,0291,0303,6001,030
2020-09-081,0291,0451,0291,0302,4001,030
2020-09-071,0121,0291,0121,0291,9001,029
2020-09-041,0101,0261,0101,0111,5001,011
2020-09-03---1,008-1,008
2020-09-021,0091,0111,0081,0089001,008
2020-09-011,0111,0151,0091,0091,0001,009
2020-08-311,0281,0281,0111,0115001,011
2020-08-281,0221,0221,0121,0123001,012
2020-08-271,0141,0181,0141,0183001,018
2020-08-261,0201,0231,0171,0237001,023
2020-08-251,0381,0381,0191,0291,5001,029
2020-08-241,0461,0461,0291,0382,6001,038
2020-08-211,0311,0361,0261,0361,0001,036
2020-08-201,0121,0241,0121,0223001,022
2020-08-191,0161,0171,0111,0111,7001,011
2020-08-181,0231,0231,0121,0166001,016
2020-08-171,0311,0311,0311,0311001,031
2020-08-141,0161,0341,0161,0319001,031
2020-08-131,0891,0991,0421,0432,8001,043
2020-08-129961,0709961,05921,7001,059
2020-08-111,0001,0001,0001,0003001,000
2020-08-07---1,000-1,000
2020-08-061,0001,0001,0001,0006001,000
2020-08-051,0001,0019991,0001,3001,000
2020-08-049951,0009951,0004001,000
2020-08-031,0001,0009949942,500994
2020-07-319841,0049831,0012,6001,001
2020-07-301,0001,0031,0001,0001,0001,000
2020-07-291,0011,0011,0001,0001,1001,000
2020-07-281,0001,0031,0001,0001,2001,000
2020-07-271,0011,0019951,0018001,001
2020-07-221,0011,0011,0011,0013001,001
2020-07-211,0001,0051,0001,0005001,000
2020-07-201,0051,0059991,0042,0001,004
2020-07-171,0001,0001,0001,0003001,000
2020-07-169991,0009991,0002001,000
2020-07-151,0041,004999999900999
2020-07-141,0001,0001,0001,0001,6001,000
2020-07-139971,0049971,0001,9001,000
2020-07-101,0031,0039971,0001,9001,000
2020-07-099971,0049971,0046001,004
2020-07-089991,0029999991,700999
2020-07-071,0001,0049939962,200996
2020-07-061,0001,0059911,0051,9001,005
2020-07-031,0001,0041,0001,0017001,001
2020-07-021,0001,0031,0001,0031,2001,003
2020-07-011,0001,0059931,0002,4001,000
2020-06-309761,0039761,0013,4001,001
2020-06-299979979719763,100976
2020-06-269961,0009961,0001,4001,000
2020-06-251,0001,000999999700999
2020-06-241,0061,0111,0031,0031,2001,003
2020-06-231,0101,0101,0021,0032,1001,003
2020-06-221,0121,0121,0011,0089001,008
2020-06-191,0081,0089951,0062,6001,006
2020-06-181,0161,0331,0011,0081,6001,008
2020-06-171,0221,0221,0161,0168001,016
2020-06-161,0081,0181,0041,0182,6001,018
2020-06-151,0001,0109981,0022,6001,002
2020-06-121,0001,0029961,0024,4001,002
2020-06-111,0211,0211,0131,0132,4001,013
2020-06-101,0201,0261,0181,0232,0001,023
2020-06-091,0201,0351,0151,0153,7001,015
2020-06-081,0101,0401,0011,01112,5001,011
2020-06-051,0071,0079961,0062,7001,006
2020-06-041,0131,0189969965,300996
2020-06-031,0121,0191,0111,0131,5001,013
2020-06-021,0201,0251,0011,0115,5001,011
2020-06-011,0101,0121,0011,0085,9001,008
2020-05-291,0001,0079961,0002,2001,000
2020-05-281,0121,0129941,0004,1001,000
2020-05-271,0021,0089981,0083,8001,008
2020-05-269961,0119961,0023,2001,002
2020-05-259851,0059849944,400994
2020-05-221,0081,0089849844,800984
2020-05-211,0111,0139941,0016,7001,001
2020-05-2097499796698810,200988
2020-05-198801,01487596534,300965
2020-05-1887689785086638,100866
2020-05-151,0301,0319959967,500996
2020-05-141,0351,0391,0241,0251,5001,025
2020-05-131,0301,0421,0201,0362,0001,036
2020-05-121,0401,0591,0401,0412,0001,041
2020-05-111,0341,0391,0161,0161,8001,016
2020-05-081,0001,0259991,0131,2001,013
2020-05-071,0251,0341,0171,0182,3001,018
2020-05-011,0581,0581,0251,0251,8001,025
2020-04-301,0411,0601,0411,0591,9001,059
2020-04-281,0561,0561,0451,0451,0001,045
2020-04-271,0451,0581,0351,0562,1001,056
2020-04-249981,0609981,0594,7001,059
2020-04-239901,0279901,0085,7001,008
2020-04-221,0091,0099831,0042,4001,004
2020-04-211,0591,0891,0251,0251,9001,025
2020-04-201,0501,0961,0041,08916,2001,089
2020-04-179469569469461,400946
2020-04-169439689289552,000955
2020-04-151,0001,0009519585,100958
2020-04-141,0101,0109991,0003,1001,000
2020-04-139971,0209911,0093,9001,009
2020-04-109589829359814,200981
2020-04-099619619199312,900931
2020-04-089059169009161,800916
2020-04-078949088909041,700904
2020-04-068818908798901,200890
2020-04-038889018708711,700871
2020-04-02903903873873400873
2020-04-019019018738732,100873
2020-03-319109339079073,400907
2020-03-309409409209321,300932
2020-03-279529749529582,100958
2020-03-26---958-958
2020-03-259909939589583,400958
2020-03-241,0171,0179559581,800958
2020-03-23950954939953500953
2020-03-199209669209662,000966
2020-03-18904919900919900919
2020-03-178508938498741,800874
2020-03-168649178468786,400878
2020-03-1381086875286810,500868
2020-03-128808808408433,600843
2020-03-118988988708953,500895
2020-03-108679008408856,900885
2020-03-0996196183690012,700900
2020-03-061,0371,0379951,0052,5001,005
2020-03-051,0451,0701,0451,0661,9001,066
2020-03-041,0131,0341,0001,0132,1001,013
2020-03-031,0811,0919829839,100983
2020-03-021,0381,0691,0201,0644,3001,064
2020-02-281,1041,1251,0141,0477,4001,047
2020-02-271,1651,1761,1341,1345,2001,134
2020-02-261,1991,1991,1651,1656001,165
2020-02-251,2251,2301,1531,1809,5001,180
2020-02-211,2421,2431,2421,2433001,243
2020-02-201,2701,2711,2491,2553,8001,255
2020-02-191,2361,2541,2361,2535001,253
2020-02-181,2701,2701,2131,2324,3001,232
2020-02-171,3161,3161,2631,2754,7001,275
2020-02-141,3021,3021,2701,2864,0001,286
2020-02-131,3061,3151,2761,3021,0001,302
2020-02-121,3331,3331,3061,3061,2001,306
2020-02-101,3201,3371,3171,3231,9001,323
2020-02-071,3291,3351,2531,3163,0001,316
2020-02-061,3111,3411,3111,3295,2001,329
2020-02-051,2371,3221,2371,3066,4001,306
2020-02-041,2561,2561,2351,2356001,235
2020-02-031,2281,2581,2171,2561,7001,256
2020-01-311,2351,2601,2351,2603001,260
2020-01-301,2721,2721,2141,2265,8001,226
2020-01-291,2701,2721,2701,2724001,272
2020-01-281,2621,2921,2621,2702,4001,270
2020-01-271,2681,3081,2681,2906,2001,290
2020-01-241,3531,3531,3101,3274,4001,327
2020-01-231,3471,3761,3471,3523,5001,352
2020-01-221,4021,4031,3691,3758,7001,375
2020-01-211,3591,4101,3201,39916,3001,399
2020-01-201,3001,4401,3001,35829,5001,358
2020-01-171,2801,2861,2671,2701,3001,270
2020-01-161,2851,2851,2851,2852001,285
2020-01-151,2831,2961,2821,2918001,291
2020-01-141,2881,2981,2701,2842,6001,284
2020-01-101,2881,2881,2881,2881001,288
2020-01-091,2691,3191,2691,3004,5001,300
2020-01-081,2791,2791,2471,2652,4001,265
2020-01-071,3001,3041,2411,2887,3001,288
2020-01-061,3071,3161,2831,2854,4001,285

分割・併合履歴 ： [2018-06-27]1株→0.1株