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 |
---|---|---|---|---|---|
1988/12/28 | 0 | 410 | 410 | 410 | 5,000 |
1988/12/27 | 0 | 410 | 400 | 400 | 11,000 |
1988/12/26 | 0 | 400 | 398 | 400 | 5,000 |
1988/12/23 | 0 | 390 | 380 | 380 | 2,000 |
1988/12/22 | 0 | 385 | 371 | 371 | 5,000 |
1988/12/21 | 0 | 385 | 385 | 385 | 10,000 |
1988/12/20 | 0 | 385 | 384 | 385 | 8,000 |
1988/12/19 | 0 | 386 | 385 | 385 | 2,000 |
1988/12/15 | 0 | 389 | 389 | 389 | 1,000 |
1988/12/13 | 0 | 380 | 380 | 380 | 1,000 |
1988/12/09 | 0 | 389 | 380 | 380 | 4,000 |
1988/12/07 | 0 | 390 | 390 | 390 | 2,000 |
1988/12/05 | 0 | 399 | 399 | 399 | 1,000 |
1988/12/03 | 0 | 351 | 351 | 351 | 1,000 |
1988/12/02 | 0 | 351 | 351 | 351 | 1,000 |
1988/12/01 | 0 | 351 | 350 | 350 | 10,000 |
1988/11/30 | 0 | 380 | 380 | 380 | 3,000 |
1988/11/29 | 0 | 397 | 380 | 397 | 7,000 |
1988/11/28 | 0 | 350 | 350 | 350 | 12,000 |
1988/11/26 | 0 | 340 | 330 | 340 | 9,000 |
1988/11/22 | 0 | 320 | 320 | 320 | 6,000 |
1988/11/21 | 0 | 325 | 325 | 325 | 7,000 |
1988/11/18 | 0 | 325 | 320 | 320 | 7,000 |
1988/11/15 | 0 | 335 | 320 | 320 | 17,000 |
1988/11/10 | 0 | 340 | 340 | 340 | 3,000 |
1988/11/08 | 0 | 340 | 340 | 340 | 2,000 |
1988/11/07 | 0 | 333 | 333 | 333 | 1,000 |
1988/11/05 | 0 | 340 | 340 | 340 | 2,000 |
1988/11/04 | 0 | 340 | 340 | 340 | 8,000 |
1988/11/02 | 0 | 335 | 335 | 335 | 1,000 |
1988/11/01 | 0 | 340 | 340 | 340 | 1,000 |
1988/10/31 | 0 | 350 | 341 | 341 | 14,000 |
1988/10/29 | 0 | 340 | 340 | 340 | 2,000 |
1988/10/27 | 0 | 340 | 340 | 340 | 4,000 |
1988/10/26 | 0 | 340 | 340 | 340 | 2,000 |
1988/10/25 | 0 | 345 | 340 | 340 | 5,000 |
1988/10/24 | 0 | 350 | 350 | 350 | 1,000 |
1988/10/21 | 0 | 354 | 350 | 353 | 4,000 |
1988/10/20 | 0 | 346 | 346 | 346 | 1,000 |
1988/10/19 | 0 | 350 | 350 | 350 | 1,000 |
1988/10/17 | 0 | 351 | 351 | 351 | 1,000 |
1988/10/12 | 0 | 350 | 350 | 350 | 3,000 |
1988/10/11 | 0 | 353 | 353 | 353 | 1,000 |
1988/10/05 | 0 | 354 | 354 | 354 | 1,000 |
1988/10/04 | 0 | 353 | 353 | 353 | 4,000 |
1988/10/03 | 0 | 355 | 355 | 355 | 1,000 |
1988/09/30 | 0 | 355 | 353 | 353 | 2,000 |
1988/09/28 | 0 | 355 | 353 | 353 | 8,000 |
1988/09/24 | 0 | 360 | 360 | 360 | 2,000 |
1988/09/22 | 0 | 365 | 360 | 360 | 5,000 |
1988/09/21 | 0 | 389 | 360 | 389 | 5,000 |
1988/09/20 | 0 | 360 | 360 | 360 | 3,000 |
1988/09/19 | 0 | 360 | 360 | 360 | 2,000 |
1988/09/14 | 0 | 355 | 355 | 355 | 1,000 |
1988/09/09 | 0 | 360 | 355 | 357 | 6,000 |
1988/09/08 | 0 | 360 | 360 | 360 | 1,000 |
1988/09/06 | 0 | 354 | 354 | 354 | 3,000 |
1988/09/05 | 0 | 390 | 390 | 390 | 2,000 |
1988/09/03 | 0 | 354 | 354 | 354 | 1,000 |
1988/09/02 | 0 | 354 | 354 | 354 | 1,000 |
1988/09/01 | 0 | 355 | 353 | 353 | 2,000 |
1988/08/29 | 0 | 360 | 360 | 360 | 6,000 |
1988/08/27 | 0 | 360 | 355 | 355 | 6,000 |
1988/08/26 | 0 | 360 | 360 | 360 | 2,000 |
1988/08/25 | 0 | 365 | 365 | 365 | 2,000 |
1988/08/24 | 0 | 365 | 360 | 360 | 8,000 |
1988/08/23 | 0 | 355 | 355 | 355 | 3,000 |
1988/08/22 | 0 | 370 | 370 | 370 | 1,000 |
1988/08/19 | 0 | 360 | 351 | 353 | 5,000 |
1988/08/17 | 0 | 370 | 370 | 370 | 2,000 |
1988/08/10 | 0 | 370 | 360 | 360 | 7,000 |
1988/08/09 | 0 | 380 | 365 | 365 | 9,000 |
1988/08/08 | 0 | 380 | 380 | 380 | 2,000 |
1988/08/05 | 0 | 375 | 375 | 375 | 6,000 |
1988/08/03 | 0 | 390 | 370 | 390 | 5,000 |
1988/08/02 | 0 | 370 | 370 | 370 | 1,000 |
1988/08/01 | 0 | 369 | 369 | 369 | 1,000 |
1988/07/29 | 0 | 375 | 375 | 375 | 3,000 |
1988/07/27 | 0 | 380 | 375 | 380 | 3,000 |
1988/07/25 | 0 | 370 | 370 | 370 | 5,000 |
1988/07/23 | 0 | 371 | 371 | 371 | 1,000 |
1988/07/22 | 0 | 375 | 375 | 375 | 3,000 |
1988/07/21 | 0 | 381 | 380 | 380 | 11,000 |
1988/07/20 | 0 | 400 | 390 | 390 | 6,000 |
1988/07/19 | 0 | 400 | 398 | 400 | 11,000 |
1988/07/18 | 0 | 400 | 400 | 400 | 6,000 |
1988/07/15 | 0 | 400 | 400 | 400 | 3,000 |
1988/07/14 | 0 | 400 | 400 | 400 | 2,000 |
1988/07/13 | 0 | 391 | 390 | 390 | 3,000 |
1988/07/12 | 0 | 400 | 391 | 391 | 2,000 |
1988/07/11 | 0 | 400 | 390 | 400 | 7,000 |
1988/07/08 | 0 | 400 | 395 | 400 | 5,000 |
1988/07/07 | 0 | 400 | 391 | 400 | 13,000 |
1988/07/06 | 0 | 400 | 400 | 400 | 3,000 |
1988/07/05 | 0 | 415 | 400 | 415 | 2,000 |
1988/07/04 | 0 | 420 | 420 | 420 | 6,000 |
1988/07/01 | 0 | 420 | 410 | 420 | 7,000 |
1988/06/30 | 0 | 425 | 425 | 425 | 8,000 |
1988/06/29 | 0 | 430 | 430 | 430 | 1,000 |
1988/06/28 | 0 | 430 | 425 | 430 | 12,000 |
1988/06/27 | 0 | 433 | 425 | 425 | 6,000 |
1988/06/25 | 0 | 433 | 425 | 425 | 10,000 |
1988/06/24 | 0 | 431 | 430 | 430 | 16,000 |
1988/06/23 | 0 | 438 | 431 | 435 | 20,000 |
1988/06/22 | 0 | 440 | 435 | 435 | 19,000 |
1988/06/21 | 0 | 440 | 435 | 440 | 25,000 |
1988/06/20 | 0 | 440 | 428 | 440 | 31,000 |
1988/06/17 | 0 | 433 | 425 | 433 | 22,000 |
1988/06/16 | 0 | 433 | 430 | 430 | 14,000 |
1988/06/15 | 0 | 435 | 430 | 430 | 23,000 |
1988/06/14 | 0 | 430 | 425 | 430 | 40,000 |
1988/06/13 | 0 | 411 | 410 | 410 | 14,000 |
1988/06/10 | 0 | 410 | 410 | 410 | 12,000 |
1988/06/09 | 0 | 411 | 410 | 411 | 6,000 |
1988/06/08 | 0 | 435 | 420 | 420 | 16,000 |
1988/06/07 | 0 | 440 | 425 | 430 | 19,000 |
1988/06/06 | 0 | 440 | 425 | 430 | 18,000 |
1988/06/04 | 0 | 430 | 406 | 430 | 7,000 |
1988/06/03 | 0 | 400 | 400 | 400 | 53,000 |
1988/06/02 | 0 | 400 | 390 | 400 | 58,000 |
1988/06/01 | 0 | 395 | 390 | 395 | 4,000 |
1988/05/31 | 0 | 395 | 390 | 390 | 10,000 |
1988/05/30 | 0 | 400 | 395 | 395 | 12,000 |
1988/05/28 | 0 | 401 | 396 | 396 | 12,000 |
1988/05/27 | 0 | 403 | 400 | 401 | 22,000 |
1988/05/26 | 0 | 407 | 400 | 400 | 24,000 |
1988/05/25 | 0 | 408 | 400 | 408 | 37,000 |
1988/05/24 | 0 | 408 | 390 | 406 | 50,000 |
1988/05/23 | 0 | 390 | 375 | 390 | 38,000 |
1988/05/20 | 0 | 375 | 366 | 366 | 32,000 |
1988/05/19 | 0 | 375 | 368 | 368 | 56,000 |
1988/05/18 | 0 | 370 | 368 | 370 | 5,000 |
1988/05/17 | 0 | 375 | 366 | 366 | 24,000 |
1988/05/16 | 0 | 375 | 375 | 375 | 2,000 |
1988/05/13 | 0 | 375 | 375 | 375 | 5,000 |
1988/05/12 | 0 | 377 | 367 | 367 | 13,000 |
1988/05/11 | 0 | 377 | 377 | 377 | 3,000 |
1988/05/10 | 0 | 375 | 375 | 375 | 11,000 |
1988/05/09 | 0 | 375 | 375 | 375 | 3,000 |
1988/05/07 | 0 | 375 | 375 | 375 | 3,000 |
1988/05/06 | 0 | 375 | 369 | 369 | 6,000 |
1988/05/02 | 0 | 372 | 368 | 368 | 11,000 |
1988/04/30 | 0 | 372 | 369 | 372 | 2,000 |
1988/04/28 | 0 | 370 | 363 | 363 | 15,000 |
1988/04/27 | 0 | 363 | 363 | 363 | 4,000 |
1988/04/26 | 0 | 361 | 355 | 361 | 10,000 |
1988/04/25 | 0 | 362 | 351 | 351 | 29,000 |
1988/04/23 | 0 | 367 | 361 | 361 | 10,000 |
1988/04/22 | 0 | 365 | 361 | 361 | 3,000 |
1988/04/21 | 0 | 370 | 360 | 360 | 5,000 |
1988/04/19 | 0 | 370 | 360 | 370 | 12,000 |
1988/04/15 | 0 | 370 | 361 | 361 | 2,000 |
1988/04/14 | 0 | 389 | 380 | 389 | 2,000 |
1988/04/13 | 0 | 380 | 380 | 380 | 3,000 |
1988/04/12 | 0 | 375 | 367 | 367 | 4,000 |
1988/04/11 | 0 | 366 | 365 | 365 | 5,000 |
1988/04/08 | 0 | 380 | 360 | 360 | 3,000 |
1988/04/07 | 0 | 380 | 380 | 380 | 1,000 |
1988/04/05 | 0 | 352 | 351 | 351 | 5,000 |
1988/04/02 | 0 | 361 | 360 | 360 | 2,000 |
1988/04/01 | 0 | 365 | 365 | 365 | 2,000 |
1988/03/31 | 0 | 361 | 360 | 360 | 20,000 |
1988/03/29 | 0 | 360 | 360 | 360 | 3,000 |
1988/03/28 | 0 | 360 | 350 | 350 | 7,000 |
1988/03/26 | 0 | 352 | 350 | 350 | 2,000 |
1988/03/25 | 0 | 368 | 360 | 360 | 7,000 |
1988/03/24 | 0 | 371 | 361 | 361 | 10,000 |
1988/03/23 | 0 | 371 | 370 | 370 | 13,000 |
1988/03/22 | 0 | 371 | 371 | 371 | 2,000 |
1988/03/18 | 0 | 370 | 370 | 370 | 11,000 |
1988/03/16 | 0 | 395 | 395 | 395 | 3,000 |
1988/03/09 | 0 | 390 | 386 | 386 | 4,000 |
1988/03/07 | 0 | 390 | 380 | 390 | 7,000 |
1988/03/04 | 0 | 400 | 400 | 400 | 5,000 |
1988/03/03 | 0 | 400 | 400 | 400 | 51,000 |
1988/03/01 | 0 | 370 | 370 | 370 | 1,000 |
1988/02/27 | 0 | 420 | 420 | 420 | 6,000 |
1988/02/26 | 0 | 420 | 420 | 420 | 11,000 |
1988/02/25 | 0 | 420 | 415 | 420 | 18,000 |
1988/02/24 | 0 | 420 | 395 | 419 | 36,000 |
1988/02/23 | 0 | 395 | 385 | 395 | 28,000 |
1988/02/22 | 0 | 390 | 385 | 385 | 4,000 |
1988/02/19 | 0 | 385 | 381 | 381 | 5,000 |
1988/02/18 | 0 | 385 | 385 | 385 | 1,000 |
1988/02/17 | 0 | 385 | 385 | 385 | 4,000 |
1988/02/16 | 0 | 390 | 390 | 390 | 7,000 |
1988/02/15 | 0 | 395 | 390 | 390 | 13,000 |
1988/02/12 | 0 | 398 | 395 | 398 | 4,000 |
1988/02/10 | 0 | 400 | 400 | 400 | 3,000 |
1988/02/09 | 0 | 405 | 400 | 400 | 7,000 |
1988/02/08 | 0 | 395 | 395 | 395 | 3,000 |
1988/02/06 | 0 | 400 | 400 | 400 | 5,000 |
1988/02/05 | 0 | 410 | 390 | 395 | 20,000 |
1988/02/04 | 0 | 415 | 400 | 401 | 8,000 |
1988/02/03 | 0 | 395 | 391 | 391 | 3,000 |
1988/02/02 | 0 | 390 | 390 | 390 | 3,000 |
1988/02/01 | 0 | 410 | 390 | 390 | 3,000 |
1988/01/30 | 0 | 391 | 372 | 391 | 15,000 |
1988/01/29 | 0 | 371 | 371 | 371 | 1,000 |
1988/01/28 | 0 | 360 | 360 | 360 | 5,000 |
1988/01/26 | 0 | 345 | 342 | 342 | 6,000 |
1988/01/25 | 0 | 350 | 345 | 345 | 6,000 |
1988/01/23 | 0 | 341 | 341 | 341 | 2,000 |
1988/01/22 | 0 | 350 | 341 | 341 | 5,000 |
1988/01/21 | 0 | 350 | 340 | 350 | 8,000 |
1988/01/20 | 0 | 345 | 341 | 341 | 2,000 |
1988/01/19 | 0 | 342 | 336 | 341 | 6,000 |
1988/01/18 | 0 | 360 | 360 | 360 | 1,000 |
1988/01/14 | 0 | 360 | 360 | 360 | 1,000 |
1988/01/13 | 0 | 360 | 340 | 340 | 10,000 |
1988/01/12 | 0 | 370 | 350 | 350 | 7,000 |
1988/01/11 | 0 | 360 | 360 | 360 | 7,000 |
1988/01/08 | 0 | 363 | 350 | 363 | 12,000 |
1988/01/07 | 0 | 350 | 350 | 350 | 10,000 |
1988/01/06 | 0 | 345 | 340 | 340 | 10,000 |
1988/01/05 | 0 | 360 | 360 | 360 | 2,000 |