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 |
---|---|---|---|---|---|
1989/12/29 | 0 | 930 | 925 | 930 | 28,000 |
1989/12/28 | 0 | 920 | 920 | 920 | 51,000 |
1989/12/27 | 0 | 920 | 910 | 910 | 10,000 |
1989/12/26 | 0 | 920 | 910 | 920 | 55,000 |
1989/12/25 | 0 | 930 | 920 | 920 | 60,000 |
1989/12/22 | 0 | 920 | 918 | 918 | 45,000 |
1989/12/21 | 0 | 912 | 896 | 912 | 75,000 |
1989/12/20 | 0 | 898 | 850 | 896 | 67,000 |
1989/12/19 | 0 | 850 | 800 | 850 | 27,000 |
1989/12/18 | 0 | 800 | 796 | 796 | 27,000 |
1989/12/15 | 0 | 795 | 791 | 795 | 17,000 |
1989/12/14 | 0 | 795 | 790 | 794 | 13,000 |
1989/12/13 | 0 | 795 | 795 | 795 | 1,000 |
1989/12/12 | 0 | 796 | 790 | 795 | 9,000 |
1989/12/11 | 0 | 795 | 790 | 795 | 7,000 |
1989/12/08 | 0 | 796 | 790 | 790 | 9,000 |
1989/12/07 | 0 | 799 | 796 | 796 | 9,000 |
1989/12/05 | 0 | 795 | 791 | 795 | 6,000 |
1989/12/04 | 0 | 790 | 790 | 790 | 3,000 |
1989/12/01 | 0 | 799 | 785 | 785 | 5,000 |
1989/11/30 | 0 | 770 | 765 | 770 | 10,000 |
1989/11/29 | 0 | 770 | 765 | 765 | 5,000 |
1989/11/28 | 0 | 765 | 765 | 765 | 3,000 |
1989/11/27 | 0 | 770 | 769 | 769 | 3,000 |
1989/11/24 | 0 | 770 | 770 | 770 | 12,000 |
1989/11/22 | 0 | 771 | 771 | 771 | 2,000 |
1989/11/21 | 0 | 780 | 770 | 780 | 3,000 |
1989/11/20 | 0 | 790 | 770 | 790 | 4,000 |
1989/11/17 | 0 | 799 | 780 | 780 | 8,000 |
1989/11/16 | 0 | 795 | 790 | 790 | 2,000 |
1989/11/15 | 0 | 800 | 795 | 800 | 10,000 |
1989/11/14 | 0 | 794 | 785 | 794 | 5,000 |
1989/11/13 | 0 | 795 | 794 | 794 | 8,000 |
1989/11/10 | 0 | 791 | 791 | 791 | 5,000 |
1989/11/09 | 0 | 799 | 790 | 790 | 10,000 |
1989/11/08 | 0 | 790 | 790 | 790 | 1,000 |
1989/11/07 | 0 | 770 | 765 | 770 | 2,000 |
1989/11/06 | 0 | 765 | 751 | 751 | 4,000 |
1989/11/02 | 0 | 781 | 781 | 781 | 1,000 |
1989/11/01 | 0 | 800 | 788 | 790 | 11,000 |
1989/10/30 | 0 | 820 | 810 | 810 | 10,000 |
1989/10/27 | 0 | 830 | 820 | 823 | 27,000 |
1989/10/26 | 0 | 849 | 830 | 830 | 26,000 |
1989/10/25 | 0 | 870 | 840 | 855 | 58,000 |
1989/10/24 | 0 | 860 | 831 | 852 | 71,000 |
1989/10/23 | 0 | 820 | 800 | 820 | 49,000 |
1989/10/20 | 0 | 800 | 782 | 800 | 93,000 |
1989/10/19 | 0 | 782 | 770 | 781 | 48,000 |
1989/10/18 | 0 | 770 | 751 | 770 | 30,000 |
1989/10/17 | 0 | 750 | 726 | 750 | 42,000 |
1989/10/16 | 0 | 730 | 710 | 725 | 17,000 |
1989/10/13 | 0 | 720 | 701 | 720 | 46,000 |
1989/10/12 | 0 | 700 | 698 | 700 | 19,000 |
1989/10/11 | 0 | 695 | 685 | 690 | 16,000 |
1989/10/09 | 0 | 685 | 680 | 680 | 21,000 |
1989/10/06 | 0 | 679 | 661 | 661 | 16,000 |
1989/10/05 | 0 | 672 | 660 | 660 | 18,000 |
1989/10/04 | 0 | 670 | 660 | 660 | 10,000 |
1989/10/03 | 0 | 671 | 671 | 671 | 4,000 |
1989/10/02 | 0 | 680 | 670 | 670 | 24,000 |
1989/09/29 | 0 | 680 | 670 | 680 | 24,000 |
1989/09/28 | 0 | 670 | 668 | 670 | 20,000 |
1989/09/27 | 0 | 669 | 660 | 669 | 7,000 |
1989/09/26 | 0 | 674 | 650 | 650 | 21,000 |
1989/09/25 | 0 | 676 | 675 | 676 | 12,000 |
1989/09/22 | 0 | 679 | 670 | 670 | 16,000 |
1989/09/21 | 0 | 680 | 675 | 675 | 14,000 |
1989/09/19 | 0 | 680 | 675 | 680 | 7,000 |
1989/09/18 | 0 | 680 | 675 | 680 | 30,000 |
1989/09/14 | 0 | 680 | 675 | 679 | 21,000 |
1989/09/13 | 0 | 680 | 670 | 670 | 12,000 |
1989/09/12 | 0 | 680 | 676 | 676 | 26,000 |
1989/09/11 | 0 | 670 | 670 | 670 | 6,000 |
1989/09/08 | 0 | 660 | 650 | 660 | 16,000 |
1989/09/07 | 0 | 655 | 650 | 650 | 6,000 |
1989/09/06 | 0 | 679 | 660 | 660 | 7,000 |
1989/09/05 | 0 | 685 | 680 | 680 | 18,000 |
1989/09/04 | 0 | 695 | 689 | 689 | 5,000 |
1989/09/01 | 0 | 680 | 679 | 680 | 2,000 |
1989/08/31 | 0 | 661 | 648 | 661 | 11,000 |
1989/08/30 | 0 | 650 | 648 | 650 | 10,000 |
1989/08/29 | 0 | 670 | 650 | 650 | 5,000 |
1989/08/28 | 0 | 670 | 670 | 670 | 1,000 |
1989/08/24 | 0 | 680 | 680 | 680 | 3,000 |
1989/08/23 | 0 | 694 | 680 | 680 | 8,000 |
1989/08/22 | 0 | 696 | 696 | 696 | 2,000 |
1989/08/21 | 0 | 696 | 695 | 696 | 6,000 |
1989/08/17 | 0 | 699 | 699 | 699 | 2,000 |
1989/08/16 | 0 | 670 | 670 | 670 | 1,000 |
1989/08/15 | 0 | 690 | 690 | 690 | 3,000 |
1989/08/14 | 0 | 695 | 690 | 690 | 5,000 |
1989/08/11 | 0 | 700 | 695 | 695 | 14,000 |
1989/08/10 | 0 | 700 | 700 | 700 | 3,000 |
1989/08/09 | 0 | 700 | 695 | 700 | 7,000 |
1989/08/08 | 0 | 700 | 694 | 695 | 16,000 |
1989/08/07 | 0 | 691 | 691 | 691 | 2,000 |
1989/08/04 | 0 | 701 | 696 | 698 | 16,000 |
1989/08/03 | 0 | 710 | 700 | 705 | 16,000 |
1989/08/02 | 0 | 710 | 700 | 700 | 21,000 |
1989/08/01 | 0 | 700 | 690 | 700 | 26,000 |
1989/07/31 | 0 | 690 | 680 | 690 | 9,000 |
1989/07/28 | 0 | 680 | 670 | 680 | 27,000 |
1989/07/27 | 0 | 670 | 670 | 670 | 10,000 |
1989/07/26 | 0 | 670 | 670 | 670 | 7,000 |
1989/07/25 | 0 | 670 | 670 | 670 | 6,000 |
1989/07/24 | 0 | 670 | 660 | 670 | 15,000 |
1989/07/21 | 0 | 650 | 650 | 650 | 7,000 |
1989/07/20 | 0 | 652 | 650 | 650 | 9,000 |
1989/07/19 | 0 | 651 | 650 | 650 | 12,000 |
1989/07/18 | 0 | 660 | 650 | 660 | 18,000 |
1989/07/17 | 0 | 650 | 650 | 650 | 4,000 |
1989/07/14 | 0 | 650 | 650 | 650 | 4,000 |
1989/07/13 | 0 | 650 | 648 | 648 | 17,000 |
1989/07/12 | 0 | 648 | 646 | 646 | 4,000 |
1989/07/11 | 0 | 650 | 645 | 650 | 12,000 |
1989/07/10 | 0 | 650 | 640 | 650 | 8,000 |
1989/07/06 | 0 | 631 | 630 | 630 | 3,000 |
1989/07/05 | 0 | 635 | 630 | 635 | 6,000 |
1989/07/04 | 0 | 641 | 640 | 640 | 6,000 |
1989/07/03 | 0 | 640 | 635 | 640 | 7,000 |
1989/06/30 | 0 | 639 | 632 | 639 | 5,000 |
1989/06/29 | 0 | 630 | 620 | 630 | 13,000 |
1989/06/28 | 0 | 620 | 600 | 620 | 10,000 |
1989/06/27 | 0 | 630 | 600 | 600 | 7,000 |
1989/06/26 | 0 | 640 | 630 | 640 | 12,000 |
1989/06/23 | 0 | 640 | 630 | 630 | 11,000 |
1989/06/22 | 0 | 630 | 610 | 630 | 20,000 |
1989/06/21 | 0 | 665 | 620 | 640 | 16,000 |
1989/06/20 | 0 | 690 | 653 | 653 | 17,000 |
1989/06/19 | 0 | 700 | 685 | 695 | 21,000 |
1989/06/16 | 0 | 735 | 700 | 701 | 133,000 |
1989/06/15 | 0 | 730 | 660 | 715 | 210,000 |
1989/06/14 | 0 | 660 | 640 | 660 | 158,000 |
1989/06/13 | 0 | 665 | 570 | 665 | 108,000 |
1989/06/12 | 0 | 565 | 550 | 565 | 22,000 |
1989/06/08 | 0 | 549 | 540 | 545 | 17,000 |
1989/06/07 | 0 | 545 | 540 | 545 | 13,000 |
1989/06/06 | 0 | 544 | 538 | 538 | 12,000 |
1989/06/05 | 0 | 549 | 540 | 549 | 39,000 |
1989/06/02 | 0 | 544 | 540 | 540 | 40,000 |
1989/06/01 | 0 | 549 | 540 | 540 | 40,000 |
1989/05/31 | 0 | 545 | 540 | 545 | 41,000 |
1989/05/30 | 0 | 549 | 544 | 549 | 42,000 |
1989/05/29 | 0 | 548 | 544 | 544 | 18,000 |
1989/05/26 | 0 | 549 | 540 | 545 | 14,000 |
1989/05/25 | 0 | 550 | 541 | 544 | 15,000 |
1989/05/24 | 0 | 545 | 541 | 543 | 9,000 |
1989/05/23 | 0 | 549 | 541 | 545 | 31,000 |
1989/05/22 | 0 | 550 | 545 | 545 | 18,000 |
1989/05/19 | 0 | 550 | 534 | 550 | 26,000 |
1989/05/18 | 0 | 535 | 525 | 535 | 5,000 |
1989/05/17 | 0 | 540 | 530 | 540 | 24,000 |
1989/05/16 | 0 | 549 | 535 | 535 | 18,000 |
1989/05/15 | 0 | 550 | 545 | 545 | 26,000 |
1989/05/12 | 0 | 550 | 550 | 550 | 43,000 |
1989/05/11 | 0 | 559 | 540 | 550 | 59,000 |
1989/05/10 | 0 | 559 | 510 | 559 | 90,000 |
1989/05/09 | 0 | 529 | 510 | 520 | 16,000 |
1989/05/08 | 0 | 535 | 520 | 520 | 23,000 |
1989/05/02 | 0 | 550 | 535 | 535 | 76,000 |
1989/05/01 | 0 | 550 | 509 | 535 | 41,000 |
1989/04/28 | 0 | 510 | 480 | 510 | 70,000 |
1989/04/27 | 0 | 470 | 452 | 470 | 16,000 |
1989/04/26 | 0 | 455 | 450 | 451 | 23,000 |
1989/04/25 | 0 | 450 | 440 | 450 | 11,000 |
1989/04/24 | 0 | 440 | 430 | 440 | 13,000 |
1989/04/21 | 0 | 433 | 431 | 433 | 7,000 |
1989/04/20 | 0 | 430 | 430 | 430 | 10,000 |
1989/04/19 | 0 | 430 | 430 | 430 | 17,000 |
1989/04/18 | 0 | 434 | 431 | 434 | 7,000 |
1989/04/17 | 0 | 436 | 430 | 430 | 16,000 |
1989/04/14 | 0 | 430 | 430 | 430 | 3,000 |
1989/04/13 | 0 | 430 | 426 | 430 | 8,000 |
1989/04/12 | 0 | 426 | 426 | 426 | 7,000 |
1989/04/11 | 0 | 425 | 425 | 425 | 12,000 |
1989/04/10 | 0 | 430 | 425 | 425 | 20,000 |
1989/04/07 | 0 | 430 | 425 | 425 | 11,000 |
1989/04/06 | 0 | 425 | 425 | 425 | 1,000 |
1989/04/05 | 0 | 430 | 430 | 430 | 3,000 |
1989/04/04 | 0 | 435 | 430 | 430 | 12,000 |
1989/04/03 | 0 | 430 | 430 | 430 | 15,000 |
1989/03/31 | 0 | 435 | 430 | 430 | 4,000 |
1989/03/30 | 0 | 430 | 430 | 430 | 3,000 |
1989/03/29 | 0 | 435 | 430 | 435 | 3,000 |
1989/03/28 | 0 | 430 | 430 | 430 | 7,000 |
1989/03/27 | 0 | 433 | 415 | 430 | 9,000 |
1989/03/24 | 0 | 435 | 433 | 433 | 11,000 |
1989/03/23 | 0 | 435 | 435 | 435 | 1,000 |
1989/03/22 | 0 | 448 | 440 | 440 | 31,000 |
1989/03/20 | 0 | 449 | 449 | 449 | 6,000 |
1989/03/17 | 0 | 459 | 443 | 459 | 35,000 |
1989/03/16 | 0 | 448 | 440 | 440 | 11,000 |
1989/03/15 | 0 | 445 | 440 | 445 | 8,000 |
1989/03/14 | 0 | 446 | 443 | 445 | 3,000 |
1989/03/13 | 0 | 441 | 440 | 441 | 5,000 |
1989/03/10 | 0 | 440 | 431 | 440 | 27,000 |
1989/03/09 | 0 | 445 | 432 | 442 | 16,000 |
1989/03/08 | 0 | 431 | 431 | 431 | 2,000 |
1989/03/07 | 0 | 429 | 415 | 415 | 4,000 |
1989/03/06 | 0 | 446 | 440 | 440 | 31,000 |
1989/03/03 | 0 | 449 | 446 | 449 | 33,000 |
1989/03/02 | 0 | 446 | 433 | 445 | 10,000 |
1989/03/01 | 0 | 440 | 440 | 440 | 5,000 |
1989/02/28 | 0 | 450 | 421 | 421 | 21,000 |
1989/02/27 | 0 | 450 | 450 | 450 | 2,000 |
1989/02/23 | 0 | 460 | 455 | 460 | 21,000 |
1989/02/22 | 0 | 460 | 450 | 460 | 20,000 |
1989/02/21 | 0 | 450 | 420 | 450 | 9,000 |
1989/02/20 | 0 | 420 | 419 | 420 | 11,000 |
1989/02/17 | 0 | 420 | 420 | 420 | 19,000 |
1989/02/16 | 0 | 420 | 420 | 420 | 38,000 |
1989/02/15 | 0 | 420 | 420 | 420 | 6,000 |
1989/02/14 | 0 | 435 | 430 | 430 | 6,000 |
1989/02/13 | 0 | 429 | 429 | 429 | 1,000 |
1989/02/10 | 0 | 455 | 430 | 430 | 26,000 |
1989/02/09 | 0 | 460 | 452 | 460 | 16,000 |
1989/02/08 | 0 | 465 | 450 | 460 | 19,000 |
1989/02/07 | 0 | 470 | 459 | 465 | 34,000 |
1989/02/06 | 0 | 485 | 460 | 460 | 124,000 |
1989/02/03 | 0 | 480 | 479 | 480 | 43,000 |
1989/02/02 | 0 | 480 | 478 | 478 | 20,000 |
1989/02/01 | 0 | 480 | 475 | 480 | 40,000 |
1989/01/31 | 0 | 480 | 475 | 479 | 42,000 |
1989/01/30 | 0 | 485 | 470 | 470 | 50,000 |
1989/01/28 | 0 | 470 | 460 | 470 | 47,000 |
1989/01/27 | 0 | 479 | 450 | 460 | 131,000 |
1989/01/26 | 0 | 469 | 416 | 468 | 127,000 |
1989/01/25 | 0 | 411 | 411 | 411 | 4,000 |
1989/01/24 | 0 | 414 | 410 | 410 | 2,000 |
1989/01/23 | 0 | 419 | 419 | 419 | 2,000 |
1989/01/19 | 0 | 412 | 412 | 412 | 1,000 |
1989/01/18 | 0 | 420 | 420 | 420 | 5,000 |
1989/01/17 | 0 | 420 | 420 | 420 | 1,000 |
1989/01/13 | 0 | 427 | 425 | 425 | 20,000 |
1989/01/12 | 0 | 426 | 426 | 426 | 7,000 |
1989/01/11 | 0 | 430 | 425 | 426 | 21,000 |
1989/01/10 | 0 | 430 | 422 | 430 | 25,000 |
1989/01/09 | 0 | 430 | 415 | 430 | 16,000 |
1989/01/06 | 0 | 415 | 412 | 412 | 11,000 |
1989/01/05 | 0 | 415 | 415 | 415 | 5,000 |
1989/01/04 | 0 | 413 | 410 | 413 | 5,000 |