日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本アイ・エス・ケイ(7986)の株価時系列情報

日本アイ・エス・ケイ(7986)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 0 650 650 650 1,000
1990/12/27 0 630 630 630 3,000
1990/12/25 0 550 550 550 1,000
1990/12/20 0 650 650 650 5,000
1990/12/19 0 680 600 680 3,000
1990/12/18 0 650 600 600 3,000
1990/12/17 0 650 650 650 2,000
1990/12/14 0 680 680 680 1,000
1990/12/13 0 600 600 600 2,000
1990/12/12 0 560 560 560 5,000
1990/12/11 0 550 521 521 5,000
1990/12/07 0 550 550 550 15,000
1990/12/04 0 481 481 481 1,000
1990/11/29 0 580 550 550 8,000
1990/11/28 0 580 580 580 3,000
1990/11/26 0 580 580 580 1,000
1990/11/22 0 590 580 580 4,000
1990/11/21 0 585 585 585 2,000
1990/11/20 0 589 589 589 2,000
1990/11/16 0 590 590 590 1,000
1990/11/15 0 600 600 600 1,000
1990/11/14 0 600 600 600 1,000
1990/11/13 0 590 590 590 3,000
1990/11/09 0 601 601 601 1,000
1990/11/08 0 635 635 635 1,000
1990/11/07 0 640 640 640 1,000
1990/11/05 0 640 640 640 1,000
1990/10/31 0 660 640 660 4,000
1990/10/30 0 669 669 669 1,000
1990/10/29 0 670 670 670 1,000
1990/10/26 0 670 650 650 5,000
1990/10/25 0 670 670 670 2,000
1990/10/24 0 650 650 650 1,000
1990/10/22 0 630 630 630 1,000
1990/10/19 0 591 591 591 1,000
1990/10/16 0 590 590 590 5,000
1990/10/11 0 680 680 680 2,000
1990/10/09 0 700 680 680 10,000
1990/10/08 0 700 680 680 6,000
1990/10/05 0 660 650 660 7,000
1990/10/02 0 461 450 461 5,000
1990/09/28 0 600 580 580 11,000
1990/09/27 0 605 600 605 3,000
1990/09/26 0 630 610 630 7,000
1990/09/25 0 605 605 605 1,000
1990/09/21 0 700 690 690 4,000
1990/09/20 0 700 700 700 23,000
1990/09/19 0 701 700 700 6,000
1990/09/18 0 720 720 720 2,000
1990/09/17 0 750 750 750 4,000
1990/09/13 0 790 750 750 7,000
1990/09/12 0 770 770 770 4,000
1990/09/11 0 780 750 770 8,000
1990/09/10 0 780 780 780 3,000
1990/09/07 0 780 780 780 8,000
1990/09/06 0 790 790 790 1,000
1990/09/05 0 870 870 870 1,000
1990/09/04 0 910 910 910 2,000
1990/09/03 0 910 910 910 1,000
1990/08/31 0 910 900 910 7,000
1990/08/30 0 900 900 900 7,000
1990/08/29 0 880 860 880 4,000
1990/08/28 0 850 830 850 2,000
1990/08/27 0 850 850 850 1,000
1990/08/24 0 870 859 870 3,000
1990/08/23 0 930 899 900 6,000
1990/08/22 0 950 950 950 4,000
1990/08/21 0 1,010 999 1,000 3,000
1990/08/20 0 1,040 950 1,040 3,000
1990/08/17 0 1,040 1,040 1,040 1,000
1990/08/16 0 1,050 1,050 1,050 1,000
1990/08/15 0 1,010 1,000 1,010 6,000
1990/08/14 0 1,000 1,000 1,000 5,000
1990/08/13 0 1,050 1,020 1,030 7,000
1990/08/10 0 1,100 1,090 1,090 4,000
1990/08/09 0 1,140 1,090 1,140 3,000
1990/08/08 0 1,010 1,000 1,010 4,000
1990/08/07 0 1,020 1,000 1,010 11,000
1990/08/06 0 1,090 1,010 1,010 3,000
1990/08/03 0 1,140 1,140 1,140 13,000
1990/08/02 0 1,140 1,140 1,140 7,000
1990/08/01 0 1,150 1,140 1,140 18,000
1990/07/31 0 1,150 1,130 1,130 4,000
1990/07/30 0 1,140 1,090 1,090 3,000
1990/07/27 0 1,150 1,140 1,150 40,000
1990/07/26 0 1,150 1,140 1,150 7,000
1990/07/25 0 1,150 1,130 1,130 7,000
1990/07/24 0 1,150 1,120 1,150 19,000
1990/07/23 0 1,120 1,120 1,120 8,000
1990/07/20 0 1,110 1,100 1,100 14,000
1990/07/19 0 1,140 1,100 1,100 16,000
1990/07/18 0 1,120 1,120 1,120 13,000
1990/07/17 0 1,120 1,100 1,120 15,000
1990/07/16 0 1,180 1,140 1,140 11,000
1990/07/13 0 1,180 1,170 1,180 19,000
1990/07/12 0 1,200 1,190 1,200 69,000
1990/07/11 0 1,190 1,180 1,190 43,000
1990/07/10 0 1,180 1,170 1,180 57,000
1990/07/09 0 1,180 1,160 1,160 18,000
1990/07/06 0 1,150 1,100 1,150 22,000
1990/07/05 0 1,100 1,070 1,100 13,000
1990/07/04 0 1,050 1,050 1,050 7,000
1990/07/03 0 1,100 1,050 1,050 7,000
1990/07/02 0 1,100 1,080 1,100 10,000
1990/06/29 0 1,100 1,050 1,080 18,000
1990/06/27 0 1,090 1,050 1,060 5,000
1990/06/26 0 1,090 1,080 1,090 8,000
1990/06/25 0 1,080 1,060 1,080 8,000
1990/06/22 0 1,060 1,050 1,050 26,000
1990/06/21 0 1,060 1,060 1,060 6,000
1990/06/20 0 1,060 1,060 1,060 6,000
1990/06/19 0 1,090 1,060 1,060 22,000
1990/06/15 0 1,090 1,080 1,090 7,000
1990/06/14 0 1,090 1,090 1,090 2,000
1990/06/13 0 1,100 1,060 1,100 4,000
1990/06/12 0 1,110 1,060 1,060 5,000
1990/06/11 0 1,110 1,100 1,100 9,000
1990/06/08 0 1,180 1,100 1,100 24,000
1990/06/07 0 1,200 1,150 1,150 42,000
1990/06/06 0 1,200 1,170 1,200 67,000
1990/06/05 0 1,180 1,150 1,150 28,000
1990/06/01 0 1,200 1,140 1,190 65,000
1990/05/31 0 1,150 1,100 1,150 39,000
1990/05/30 0 1,100 1,050 1,090 39,000
1990/05/29 0 1,100 1,060 1,090 38,000
1990/05/28 0 1,080 1,070 1,080 25,000
1990/05/25 0 1,150 1,070 1,070 64,000
1990/05/24 0 1,070 985 1,070 40,000
1990/05/23 0 980 950 970 13,000
1990/05/22 0 980 970 970 2,000
1990/05/21 0 981 980 980 7,000
1990/05/18 0 998 980 980 11,000
1990/05/17 0 990 990 990 11,000
1990/05/16 0 990 980 990 8,000
1990/05/15 0 990 980 990 9,000
1990/05/11 0 961 951 951 9,000
1990/05/10 0 950 950 950 6,000
1990/05/09 0 950 950 950 10,000
1990/05/08 0 951 951 951 1,000
1990/05/07 0 980 950 950 13,000
1990/05/02 0 960 950 960 2,000
1990/05/01 0 950 950 950 1,000
1990/04/27 0 950 950 950 4,000
1990/04/26 0 1,020 960 960 6,000
1990/04/25 0 1,050 1,010 1,010 9,000
1990/04/24 0 1,060 1,000 1,010 43,000
1990/04/23 0 1,100 1,050 1,070 30,000
1990/04/20 0 1,050 949 1,010 680,000
1990/04/19 0 950 910 950 22,000
1990/04/18 0 940 935 940 15,000
1990/04/17 0 935 930 930 11,000
1990/04/16 0 940 923 935 4,000
1990/04/13 0 950 940 940 7,000
1990/04/12 0 930 920 920 7,000
1990/04/11 0 910 900 910 5,000
1990/04/06 0 720 700 710 11,000
1990/04/05 0 769 700 700 6,000
1990/04/04 0 830 790 790 8,000
1990/04/03 0 890 890 890 1,000
1990/04/02 0 909 900 900 2,000
1990/03/30 0 930 900 930 7,000
1990/03/29 0 930 929 930 2,000
1990/03/28 0 930 920 930 7,000
1990/03/27 0 970 970 970 2,000
1990/03/26 0 970 970 970 2,000
1990/03/23 0 990 950 990 6,000
1990/03/22 0 1,070 950 950 7,000
1990/03/20 0 1,070 1,050 1,070 11,000
1990/03/19 0 1,100 1,070 1,070 11,000
1990/03/16 0 1,130 1,070 1,130 12,000
1990/03/15 0 1,150 1,100 1,100 39,000
1990/03/14 0 1,140 1,120 1,130 62,000
1990/03/13 0 1,110 1,100 1,110 30,000
1990/03/12 0 1,140 1,100 1,110 14,000
1990/03/09 0 1,140 1,100 1,140 11,000
1990/03/08 0 1,100 1,100 1,100 4,000
1990/03/07 0 1,150 1,130 1,130 16,000
1990/03/06 0 1,150 1,110 1,130 23,000
1990/03/05 0 1,120 1,100 1,110 14,000
1990/03/02 0 1,170 1,100 1,120 24,000
1990/03/01 0 1,140 1,100 1,140 20,000
1990/02/28 0 1,050 1,030 1,050 7,000
1990/02/27 0 1,000 981 990 19,000
1990/02/26 0 950 950 950 1,000
1990/02/23 0 1,100 1,070 1,070 40,000
1990/02/22 0 1,150 1,130 1,130 32,000
1990/02/21 0 1,150 1,150 1,150 35,000
1990/02/20 0 1,170 1,140 1,150 14,000
1990/02/19 0 1,160 1,150 1,150 13,000
1990/02/16 0 1,150 1,140 1,150 39,000
1990/02/15 0 1,160 1,140 1,140 49,000
1990/02/14 0 1,180 1,160 1,180 15,000
1990/02/13 0 1,200 1,190 1,200 31,000
1990/02/09 0 1,190 1,170 1,190 50,000
1990/02/08 0 1,200 1,180 1,200 32,000
1990/02/07 0 1,180 1,170 1,180 87,000
1990/02/06 0 1,180 1,160 1,180 48,000
1990/02/05 0 1,170 1,130 1,150 37,000
1990/02/02 0 1,120 1,090 1,110 45,000
1990/02/01 0 1,100 1,070 1,070 59,000
1990/01/31 0 1,090 1,040 1,070 57,000
1990/01/30 0 1,050 1,010 1,040 46,000
1990/01/29 0 1,000 988 1,000 69,000
1990/01/26 0 989 980 985 67,000
1990/01/24 0 990 990 990 44,000
1990/01/23 0 990 990 990 14,000
1990/01/22 0 999 990 990 17,000
1990/01/19 0 1,010 1,000 1,000 44,000
1990/01/18 0 1,010 1,000 1,010 51,000
1990/01/17 0 1,000 1,000 1,000 20,000
1990/01/16 0 1,010 1,000 1,000 17,000
1990/01/12 0 1,000 996 999 39,000
1990/01/11 0 1,030 999 1,000 59,000
1990/01/10 0 1,080 1,050 1,050 142,000
1990/01/09 0 1,100 1,080 1,080 128,000
1990/01/08 0 1,050 999 1,050 102,000
1990/01/05 0 976 960 976 61,000
1990/01/04 0 950 940 950 17,000

このページの先頭へ