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
2002/12/27 87 87 85 85 6,000
2002/12/25 86 86 86 86 2,000
2002/12/24 85 87 85 87 8,000
2002/12/20 88 88 85 85 10,000
2002/12/19 88 88 88 88 10,000
2002/12/18 84 90 84 88 17,000
2002/12/17 85 87 84 85 19,000
2002/12/16 87 87 85 85 18,000
2002/12/13 87 87 87 87 9,000
2002/12/12 88 88 88 88 3,000
2002/12/11 90 90 87 87 10,000
2002/12/09 87 92 87 88 21,000
2002/12/06 87 87 87 87 3,000
2002/12/05 90 90 88 88 7,000
2002/12/04 90 94 90 94 11,000
2002/12/03 90 91 90 90 6,000
2002/12/02 90 90 90 90 5,000
2002/11/28 88 89 87 89 4,000
2002/11/27 88 88 88 88 2,000
2002/11/26 87 87 87 87 5,000
2002/11/21 86 86 86 86 4,000
2002/11/20 86 86 86 86 7,000
2002/11/19 86 86 86 86 6,000
2002/11/18 92 95 85 94 10,000
2002/11/15 94 95 92 92 8,000
2002/11/14 94 95 94 95 7,000
2002/11/13 91 95 91 95 10,000
2002/11/12 94 95 94 95 7,000
2002/11/11 94 94 94 94 6,000
2002/11/08 93 98 93 95 8,000
2002/11/07 92 93 91 93 7,000
2002/11/06 89 90 88 90 3,000
2002/11/05 89 89 87 87 3,000
2002/11/01 87 89 87 89 11,000
2002/10/30 90 92 90 92 4,000
2002/10/29 88 88 87 87 8,000
2002/10/28 90 90 90 90 5,000
2002/10/25 90 90 90 90 2,000
2002/10/24 90 90 90 90 8,000
2002/10/23 90 90 90 90 8,000
2002/10/22 90 90 90 90 3,000
2002/10/21 91 92 91 92 2,000
2002/10/18 90 90 90 90 3,000
2002/10/17 85 90 85 90 3,000
2002/10/16 90 90 90 90 3,000
2002/10/15 90 90 90 90 9,000
2002/10/11 90 90 90 90 9,000
2002/10/10 92 92 90 90 19,000
2002/10/09 92 92 91 91 6,000
2002/10/08 90 90 90 90 4,000
2002/10/07 91 91 90 90 22,000
2002/10/04 91 91 91 91 18,000
2002/10/03 93 93 90 90 30,000
2002/10/02 95 95 93 93 9,000
2002/10/01 93 93 93 93 3,000
2002/09/27 95 95 93 93 5,000
2002/09/26 95 95 95 95 2,000
2002/09/25 98 98 96 96 2,000
2002/09/24 90 96 90 96 6,000
2002/09/20 101 101 100 100 4,000
2002/09/19 100 102 100 102 7,000
2002/09/18 100 101 100 100 6,000
2002/09/17 100 100 100 100 1,000
2002/09/13 100 100 100 100 2,000
2002/09/12 100 100 98 100 11,000
2002/09/11 100 100 100 100 3,000
2002/09/10 98 98 98 98 9,000
2002/09/09 98 98 98 98 5,000
2002/09/06 101 101 100 100 6,000
2002/09/05 100 100 100 100 7,000
2002/09/04 103 103 100 100 6,000
2002/09/03 104 106 102 102 18,000
2002/09/02 112 112 103 103 38,000
2002/08/30 110 116 108 113 91,000
2002/08/29 104 104 103 103 3,000
2002/08/27 105 106 105 106 4,000
2002/08/26 105 108 105 108 7,000
2002/08/23 102 102 102 102 2,000
2002/08/22 102 102 102 102 2,000
2002/08/21 105 107 102 107 26,000
2002/08/20 108 108 104 108 30,000
2002/08/19 108 109 108 109 8,000
2002/08/16 106 108 106 108 7,000
2002/08/15 105 106 105 106 10,000
2002/08/14 107 107 105 105 8,000
2002/08/13 106 107 106 107 3,000
2002/08/12 106 107 106 107 6,000
2002/08/09 110 111 105 110 19,000
2002/08/08 106 109 106 109 27,000
2002/08/07 106 110 106 110 18,000
2002/08/06 105 106 105 105 8,000
2002/08/05 111 111 110 110 3,000
2002/08/01 113 117 113 117 11,000
2002/07/31 116 119 112 119 53,000
2002/07/30 112 118 112 118 10,000
2002/07/29 118 118 118 118 1,000
2002/07/26 121 127 110 121 47,000
2002/07/25 119 123 117 123 72,000
2002/07/24 110 134 110 134 30,000
2002/07/23 107 107 104 105 9,000
2002/07/22 108 108 101 101 12,000
2002/07/19 113 113 108 108 5,000
2002/07/18 109 110 109 110 49,000
2002/07/17 110 111 110 111 4,000
2002/07/16 110 110 110 110 7,000
2002/07/12 110 110 110 110 3,000
2002/07/11 111 111 109 110 11,000
2002/07/10 120 120 111 111 9,000
2002/07/09 120 125 120 125 14,000
2002/07/08 124 124 124 124 1,000
2002/07/05 110 125 110 125 9,000
2002/07/04 110 110 110 110 3,000
2002/07/03 107 111 107 111 4,000
2002/07/02 108 111 108 111 5,000
2002/07/01 105 105 105 105 3,000
2002/06/28 105 105 105 105 1,000
2002/06/27 105 106 105 106 2,000
2002/06/26 105 105 105 105 3,000
2002/06/25 105 109 105 108 12,000
2002/06/24 110 110 108 109 10,000
2002/06/21 114 114 114 114 5,000
2002/06/20 112 116 111 116 7,000
2002/06/19 117 117 111 115 15,000
2002/06/18 120 120 117 117 3,000
2002/06/17 121 121 121 121 2,000
2002/06/14 120 125 120 125 12,000
2002/06/13 120 120 120 120 3,000
2002/06/12 120 125 120 125 2,000
2002/06/11 122 122 119 120 14,000
2002/06/10 122 122 120 120 8,000
2002/06/07 122 122 121 121 4,000
2002/06/06 126 126 120 120 11,000
2002/06/05 124 126 124 126 7,000
2002/06/04 125 125 124 124 4,000
2002/06/03 126 127 125 125 7,000
2002/05/31 125 125 125 125 8,000
2002/05/30 125 125 124 124 3,000
2002/05/29 124 124 124 124 3,000
2002/05/28 130 130 122 123 8,000
2002/05/24 128 128 123 123 12,000
2002/05/23 130 130 128 128 13,000
2002/05/22 125 128 125 128 9,000
2002/05/21 120 126 119 125 25,000
2002/05/17 123 123 121 121 2,000
2002/05/16 119 119 119 119 2,000
2002/05/15 121 121 118 119 31,000
2002/05/14 121 125 120 121 39,000
2002/05/13 134 134 126 127 6,000
2002/05/10 130 135 130 135 8,000
2002/05/09 130 133 130 130 17,000
2002/05/08 135 135 131 131 42,000
2002/05/07 125 135 125 135 116,000
2002/05/02 120 120 113 120 44,000
2002/05/01 120 123 120 122 21,000
2002/04/30 123 123 120 120 10,000
2002/04/26 123 123 122 122 6,000
2002/04/25 126 126 122 122 13,000
2002/04/24 122 127 122 127 18,000
2002/04/23 125 125 120 122 34,000
2002/04/22 130 131 125 128 39,000
2002/04/19 126 127 124 127 12,000
2002/04/18 133 133 126 126 19,000
2002/04/17 129 135 128 135 17,000
2002/04/16 132 133 128 130 24,000
2002/04/15 138 138 130 138 34,000
2002/04/12 140 140 133 139 69,000
2002/04/11 134 148 128 140 137,000
2002/04/10 127 128 116 124 72,000
2002/04/09 139 144 128 128 229,000
2002/04/08 119 139 119 139 116,000
2002/04/05 114 114 112 113 10,000
2002/04/04 112 115 112 112 4,000
2002/04/03 111 111 108 110 12,000
2002/04/02 116 119 110 110 36,000
2002/04/01 118 121 115 115 102,000
2002/03/29 114 116 111 116 42,000
2002/03/28 107 115 107 114 26,000
2002/03/27 106 107 106 107 6,000
2002/03/26 105 106 105 106 13,000
2002/03/25 110 110 104 104 29,000
2002/03/22 109 109 109 109 1,000
2002/03/20 115 120 108 109 42,000
2002/03/19 108 120 108 118 53,000
2002/03/18 106 106 104 105 16,000
2002/03/15 110 110 106 108 12,000
2002/03/14 112 113 110 110 27,000
2002/03/13 115 116 113 113 14,000
2002/03/12 113 118 112 112 51,000
2002/03/11 122 122 111 113 91,000
2002/03/08 97 135 97 124 134,000
2002/03/07 91 92 90 91 14,000
2002/03/06 88 93 88 93 11,000
2002/03/05 88 88 87 87 5,000
2002/03/04 87 88 87 88 6,000
2002/03/01 86 86 86 86 1,000
2002/02/28 85 85 85 85 7,000
2002/02/27 88 88 85 85 4,000
2002/02/26 85 85 85 85 5,000
2002/02/25 85 88 85 88 9,000
2002/02/22 87 87 87 87 1,000
2002/02/21 83 90 83 90 6,000
2002/02/20 85 85 82 85 17,000
2002/02/19 86 86 85 85 11,000
2002/02/18 90 90 86 86 13,000
2002/02/15 85 85 85 85 6,000
2002/02/14 85 85 85 85 7,000
2002/02/12 84 90 84 90 10,000
2002/02/08 80 84 80 84 6,000
2002/02/07 80 83 80 80 7,000
2002/02/06 80 84 80 80 14,000
2002/02/05 80 84 80 80 18,000
2002/02/04 83 83 80 80 31,000
2002/02/01 85 85 85 85 2,000
2002/01/31 83 83 80 80 9,000
2002/01/30 80 83 80 83 5,000
2002/01/29 80 80 80 80 37,000
2002/01/25 81 83 81 83 4,000
2002/01/24 81 81 81 81 5,000
2002/01/23 80 80 80 80 3,000
2002/01/22 85 87 80 80 20,000
2002/01/21 81 81 80 80 12,000
2002/01/10 88 89 86 86 11,000
2002/01/09 86 86 86 86 1,000
2002/01/08 82 82 82 82 3,000
2002/01/07 86 86 80 80 10,000

このページの先頭へ