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 |
---|---|---|---|---|---|
1987/12/28 | 0 | 365 | 363 | 363 | 4,000 |
1987/12/24 | 0 | 370 | 370 | 370 | 1,000 |
1987/12/23 | 0 | 370 | 370 | 370 | 8,000 |
1987/12/22 | 0 | 370 | 364 | 370 | 4,000 |
1987/12/21 | 0 | 370 | 370 | 370 | 2,000 |
1987/12/18 | 0 | 370 | 370 | 370 | 3,000 |
1987/12/17 | 0 | 380 | 370 | 370 | 7,000 |
1987/12/15 | 0 | 380 | 380 | 380 | 1,000 |
1987/12/11 | 0 | 380 | 363 | 380 | 12,000 |
1987/12/10 | 0 | 380 | 380 | 380 | 2,000 |
1987/12/08 | 0 | 357 | 357 | 357 | 6,000 |
1987/12/07 | 0 | 370 | 370 | 370 | 3,000 |
1987/12/05 | 0 | 357 | 357 | 357 | 1,000 |
1987/12/04 | 0 | 356 | 355 | 356 | 6,000 |
1987/12/03 | 0 | 361 | 361 | 361 | 4,000 |
1987/12/02 | 0 | 365 | 365 | 365 | 5,000 |
1987/11/27 | 0 | 370 | 370 | 370 | 3,000 |
1987/11/26 | 0 | 361 | 351 | 351 | 8,000 |
1987/11/24 | 0 | 360 | 360 | 360 | 2,000 |
1987/11/17 | 0 | 370 | 370 | 370 | 10,000 |
1987/11/12 | 0 | 380 | 380 | 380 | 8,000 |
1987/11/11 | 0 | 380 | 380 | 380 | 10,000 |
1987/11/10 | 0 | 390 | 381 | 390 | 5,000 |
1987/11/06 | 0 | 420 | 380 | 410 | 12,000 |
1987/11/05 | 0 | 390 | 383 | 383 | 3,000 |
1987/11/04 | 0 | 400 | 390 | 400 | 5,000 |
1987/11/02 | 0 | 390 | 390 | 390 | 1,000 |
1987/10/31 | 0 | 400 | 400 | 400 | 4,000 |
1987/10/30 | 0 | 410 | 396 | 396 | 6,000 |
1987/10/29 | 0 | 400 | 400 | 400 | 5,000 |
1987/10/28 | 0 | 411 | 410 | 410 | 16,000 |
1987/10/27 | 0 | 411 | 410 | 411 | 14,000 |
1987/10/26 | 0 | 425 | 425 | 425 | 3,000 |
1987/10/24 | 0 | 430 | 430 | 430 | 2,000 |
1987/10/23 | 0 | 440 | 430 | 430 | 2,000 |
1987/10/22 | 0 | 460 | 450 | 460 | 4,000 |
1987/10/21 | 0 | 440 | 410 | 440 | 9,000 |
1987/10/20 | 0 | 421 | 400 | 400 | 12,000 |
1987/10/19 | 0 | 450 | 450 | 450 | 6,000 |
1987/10/16 | 0 | 490 | 481 | 481 | 24,000 |
1987/10/15 | 0 | 497 | 485 | 490 | 48,000 |
1987/10/14 | 0 | 500 | 481 | 481 | 82,000 |
1987/10/13 | 0 | 498 | 470 | 495 | 93,000 |
1987/10/12 | 0 | 470 | 456 | 470 | 32,000 |
1987/10/09 | 0 | 460 | 455 | 456 | 25,000 |
1987/10/08 | 0 | 450 | 430 | 450 | 144,000 |
1987/10/07 | 0 | 430 | 427 | 427 | 22,000 |
1987/10/06 | 0 | 433 | 426 | 430 | 10,000 |
1987/10/05 | 0 | 421 | 420 | 420 | 10,000 |
1987/10/02 | 0 | 430 | 415 | 416 | 30,000 |
1987/10/01 | 0 | 417 | 410 | 410 | 5,000 |
1987/09/29 | 0 | 416 | 415 | 416 | 3,000 |
1987/09/26 | 0 | 440 | 411 | 411 | 22,000 |
1987/09/25 | 0 | 410 | 410 | 410 | 9,000 |
1987/09/24 | 0 | 425 | 425 | 425 | 2,000 |
1987/09/22 | 0 | 428 | 428 | 428 | 2,000 |
1987/09/21 | 0 | 410 | 410 | 410 | 9,000 |
1987/09/18 | 0 | 415 | 410 | 410 | 7,000 |
1987/09/17 | 0 | 419 | 410 | 419 | 16,000 |
1987/09/16 | 0 | 420 | 420 | 420 | 5,000 |
1987/09/14 | 0 | 430 | 420 | 420 | 22,000 |
1987/09/11 | 0 | 430 | 405 | 430 | 45,000 |
1987/09/10 | 0 | 401 | 400 | 400 | 39,000 |
1987/09/09 | 0 | 406 | 405 | 405 | 10,000 |
1987/09/08 | 0 | 405 | 400 | 401 | 7,000 |
1987/09/07 | 0 | 405 | 400 | 400 | 5,000 |
1987/09/03 | 0 | 400 | 400 | 400 | 4,000 |
1987/09/02 | 0 | 401 | 400 | 400 | 30,000 |
1987/09/01 | 0 | 401 | 400 | 400 | 38,000 |
1987/08/31 | 0 | 400 | 400 | 400 | 15,000 |
1987/08/29 | 0 | 400 | 400 | 400 | 5,000 |
1987/08/28 | 0 | 405 | 395 | 399 | 17,000 |
1987/08/27 | 0 | 405 | 391 | 405 | 13,000 |
1987/08/26 | 0 | 400 | 399 | 400 | 8,000 |
1987/08/25 | 0 | 400 | 400 | 400 | 5,000 |
1987/08/24 | 0 | 400 | 391 | 395 | 17,000 |
1987/08/22 | 0 | 394 | 394 | 394 | 2,000 |
1987/08/21 | 0 | 400 | 400 | 400 | 1,000 |
1987/08/20 | 0 | 401 | 401 | 401 | 1,000 |
1987/08/19 | 0 | 419 | 400 | 419 | 7,000 |
1987/08/18 | 0 | 400 | 380 | 400 | 31,000 |
1987/08/14 | 0 | 381 | 370 | 380 | 44,000 |
1987/08/13 | 0 | 370 | 370 | 370 | 1,000 |
1987/08/12 | 0 | 370 | 370 | 370 | 3,000 |
1987/08/11 | 0 | 380 | 370 | 370 | 2,000 |
1987/08/10 | 0 | 370 | 370 | 370 | 2,000 |
1987/08/06 | 0 | 355 | 355 | 355 | 7,000 |
1987/08/05 | 0 | 360 | 350 | 350 | 20,000 |
1987/08/04 | 0 | 380 | 380 | 380 | 2,000 |
1987/08/01 | 0 | 360 | 360 | 360 | 1,000 |
1987/07/31 | 0 | 380 | 360 | 360 | 10,000 |
1987/07/30 | 0 | 375 | 360 | 360 | 7,000 |
1987/07/28 | 0 | 380 | 361 | 375 | 11,000 |
1987/07/27 | 0 | 360 | 360 | 360 | 5,000 |
1987/07/24 | 0 | 380 | 380 | 380 | 3,000 |
1987/07/23 | 0 | 400 | 390 | 400 | 19,000 |
1987/07/22 | 0 | 400 | 390 | 400 | 11,000 |
1987/07/21 | 0 | 390 | 370 | 390 | 7,000 |
1987/07/15 | 0 | 380 | 380 | 380 | 1,000 |
1987/07/14 | 0 | 360 | 350 | 350 | 13,000 |
1987/07/07 | 0 | 361 | 350 | 350 | 36,000 |
1987/07/06 | 0 | 390 | 385 | 390 | 5,000 |
1987/07/04 | 0 | 380 | 374 | 374 | 10,000 |
1987/07/03 | 0 | 372 | 372 | 372 | 8,000 |
1987/07/02 | 0 | 380 | 380 | 380 | 10,000 |
1987/07/01 | 0 | 400 | 399 | 399 | 14,000 |
1987/06/30 | 0 | 425 | 400 | 400 | 31,000 |
1987/06/29 | 0 | 420 | 420 | 420 | 19,000 |
1987/06/27 | 0 | 449 | 430 | 430 | 6,000 |
1987/06/26 | 0 | 480 | 430 | 450 | 29,000 |
1987/06/25 | 0 | 474 | 400 | 474 | 86,000 |
1987/06/24 | 0 | 399 | 399 | 399 | 3,000 |
1987/06/23 | 0 | 401 | 397 | 400 | 23,000 |
1987/06/22 | 0 | 400 | 390 | 390 | 11,000 |
1987/06/19 | 0 | 390 | 371 | 390 | 25,000 |
1987/06/18 | 0 | 380 | 370 | 370 | 5,000 |
1987/06/17 | 0 | 370 | 360 | 370 | 20,000 |
1987/06/16 | 0 | 356 | 356 | 356 | 4,000 |
1987/06/12 | 0 | 370 | 355 | 355 | 2,000 |
1987/06/11 | 0 | 370 | 370 | 370 | 1,000 |
1987/06/10 | 0 | 377 | 377 | 377 | 2,000 |
1987/06/09 | 0 | 390 | 390 | 390 | 6,000 |
1987/06/08 | 0 | 380 | 376 | 380 | 2,000 |
1987/06/06 | 0 | 390 | 365 | 390 | 2,000 |
1987/06/04 | 0 | 361 | 355 | 356 | 8,000 |
1987/06/03 | 0 | 360 | 351 | 351 | 17,000 |
1987/06/02 | 0 | 350 | 340 | 350 | 9,000 |
1987/05/30 | 0 | 335 | 327 | 335 | 42,000 |
1987/05/29 | 0 | 331 | 330 | 330 | 10,000 |
1987/05/28 | 0 | 335 | 330 | 330 | 9,000 |
1987/05/27 | 0 | 350 | 330 | 340 | 8,000 |
1987/05/26 | 0 | 350 | 320 | 350 | 13,000 |
1987/05/25 | 0 | 360 | 340 | 350 | 20,000 |
1987/05/23 | 0 | 340 | 340 | 340 | 2,000 |
1987/05/22 | 0 | 345 | 340 | 340 | 8,000 |
1987/05/21 | 0 | 350 | 350 | 350 | 1,000 |
1987/05/20 | 0 | 355 | 340 | 340 | 17,000 |
1987/05/19 | 0 | 355 | 355 | 355 | 3,000 |
1987/05/18 | 0 | 360 | 355 | 355 | 11,000 |
1987/05/15 | 0 | 360 | 360 | 360 | 3,000 |
1987/05/14 | 0 | 360 | 355 | 360 | 12,000 |
1987/05/13 | 0 | 360 | 360 | 360 | 3,000 |
1987/05/12 | 0 | 355 | 355 | 355 | 1,000 |
1987/05/11 | 0 | 360 | 350 | 360 | 3,000 |
1987/05/08 | 0 | 344 | 343 | 343 | 4,000 |
1987/05/07 | 0 | 350 | 344 | 344 | 6,000 |
1987/05/02 | 0 | 340 | 340 | 340 | 3,000 |
1987/05/01 | 0 | 345 | 336 | 340 | 13,000 |
1987/04/30 | 0 | 345 | 340 | 340 | 3,000 |
1987/04/28 | 0 | 345 | 340 | 340 | 5,000 |
1987/04/25 | 0 | 340 | 340 | 340 | 2,000 |
1987/04/24 | 0 | 340 | 340 | 340 | 3,000 |
1987/04/23 | 0 | 337 | 336 | 336 | 5,000 |
1987/04/22 | 0 | 335 | 335 | 335 | 1,000 |
1987/04/21 | 0 | 350 | 340 | 340 | 4,000 |
1987/04/20 | 0 | 360 | 331 | 331 | 4,000 |
1987/04/17 | 0 | 370 | 370 | 370 | 10,000 |
1987/04/16 | 0 | 360 | 360 | 360 | 2,000 |
1987/04/14 | 0 | 370 | 330 | 370 | 10,000 |
1987/04/13 | 0 | 370 | 370 | 370 | 5,000 |
1987/04/10 | 0 | 370 | 370 | 370 | 3,000 |
1987/04/09 | 0 | 380 | 370 | 380 | 6,000 |
1987/04/07 | 0 | 389 | 380 | 380 | 7,000 |
1987/04/06 | 0 | 390 | 380 | 390 | 27,000 |
1987/04/04 | 0 | 371 | 371 | 371 | 1,000 |
1987/04/03 | 0 | 370 | 370 | 370 | 6,000 |
1987/04/02 | 0 | 370 | 370 | 370 | 1,000 |
1987/04/01 | 0 | 323 | 323 | 323 | 1,000 |
1987/03/31 | 0 | 380 | 380 | 380 | 6,000 |
1987/03/30 | 0 | 390 | 380 | 380 | 15,000 |
1987/03/28 | 0 | 380 | 380 | 380 | 3,000 |
1987/03/27 | 0 | 381 | 381 | 381 | 4,000 |
1987/03/26 | 0 | 390 | 380 | 380 | 12,000 |
1987/03/25 | 0 | 390 | 385 | 385 | 5,000 |
1987/03/24 | 0 | 400 | 381 | 381 | 12,000 |
1987/03/23 | 0 | 400 | 400 | 400 | 9,000 |
1987/03/20 | 0 | 414 | 390 | 390 | 8,000 |
1987/03/19 | 0 | 415 | 415 | 415 | 8,000 |
1987/03/18 | 0 | 410 | 402 | 410 | 16,000 |
1987/03/17 | 0 | 406 | 401 | 405 | 16,000 |
1987/03/16 | 0 | 410 | 390 | 400 | 8,000 |
1987/03/13 | 0 | 411 | 405 | 405 | 7,000 |
1987/03/12 | 0 | 430 | 420 | 420 | 12,000 |
1987/03/11 | 0 | 430 | 400 | 430 | 4,000 |
1987/03/10 | 0 | 420 | 420 | 420 | 2,000 |
1987/03/09 | 0 | 450 | 450 | 450 | 18,000 |
1987/03/06 | 0 | 450 | 430 | 430 | 14,000 |
1987/03/05 | 0 | 470 | 440 | 470 | 17,000 |
1987/03/04 | 0 | 460 | 450 | 450 | 23,000 |
1987/03/03 | 0 | 465 | 450 | 455 | 27,000 |
1987/03/02 | 0 | 470 | 465 | 465 | 20,000 |