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 |
---|---|---|---|---|---|
1993/12/29 | 270 | 270 | 270 | 270 | 1,000 |
1993/12/24 | 275 | 275 | 275 | 275 | 1,000 |
1993/12/22 | 270 | 270 | 270 | 270 | 1,000 |
1993/12/17 | 275 | 290 | 275 | 290 | 4,000 |
1993/12/15 | 256 | 256 | 250 | 250 | 3,000 |
1993/12/08 | 260 | 260 | 250 | 250 | 3,000 |
1993/12/06 | 270 | 270 | 260 | 260 | 2,000 |
1993/12/02 | 261 | 270 | 261 | 270 | 3,000 |
1993/12/01 | 251 | 252 | 250 | 252 | 5,000 |
1993/11/30 | 250 | 250 | 250 | 250 | 1,000 |
1993/11/29 | 270 | 270 | 270 | 270 | 8,000 |
1993/11/26 | 271 | 271 | 271 | 271 | 4,000 |
1993/11/24 | 280 | 280 | 280 | 280 | 1,000 |
1993/11/19 | 291 | 291 | 280 | 280 | 2,000 |
1993/11/12 | 271 | 271 | 271 | 271 | 2,000 |
1993/11/11 | 271 | 271 | 271 | 271 | 1,000 |
1993/11/10 | 261 | 261 | 261 | 261 | 2,000 |
1993/11/08 | 300 | 300 | 300 | 300 | 1,000 |
1993/11/05 | 310 | 310 | 300 | 300 | 3,000 |
1993/11/02 | 320 | 320 | 320 | 320 | 1,000 |
1993/11/01 | 322 | 322 | 320 | 320 | 4,000 |
1993/10/22 | 319 | 319 | 319 | 319 | 2,000 |
1993/10/21 | 331 | 331 | 320 | 320 | 2,000 |
1993/10/18 | 350 | 350 | 350 | 350 | 1,000 |
1993/10/15 | 340 | 350 | 340 | 350 | 4,000 |
1993/10/13 | 334 | 334 | 334 | 334 | 1,000 |
1993/10/12 | 335 | 350 | 335 | 350 | 2,000 |
1993/10/08 | 340 | 340 | 330 | 330 | 2,000 |
1993/10/07 | 350 | 350 | 350 | 350 | 1,000 |
1993/10/01 | 340 | 360 | 340 | 360 | 9,000 |
1993/09/30 | 311 | 340 | 311 | 340 | 6,000 |
1993/09/29 | 311 | 311 | 310 | 310 | 5,000 |
1993/09/28 | 319 | 319 | 310 | 310 | 3,000 |
1993/09/24 | 340 | 340 | 340 | 340 | 1,000 |
1993/09/20 | 350 | 350 | 350 | 350 | 1,000 |
1993/09/17 | 350 | 350 | 350 | 350 | 3,000 |
1993/09/14 | 339 | 339 | 339 | 339 | 3,000 |
1993/09/13 | 335 | 337 | 335 | 337 | 3,000 |
1993/09/09 | 345 | 345 | 335 | 335 | 4,000 |
1993/09/08 | 350 | 350 | 350 | 350 | 3,000 |
1993/09/07 | 345 | 355 | 345 | 355 | 4,000 |
1993/09/06 | 344 | 350 | 344 | 350 | 9,000 |
1993/09/01 | 345 | 345 | 345 | 345 | 2,000 |
1993/08/31 | 350 | 350 | 345 | 345 | 8,000 |
1993/08/26 | 355 | 355 | 355 | 355 | 1,000 |
1993/08/24 | 350 | 350 | 340 | 340 | 9,000 |
1993/08/19 | 360 | 360 | 360 | 360 | 1,000 |
1993/08/16 | 370 | 370 | 370 | 370 | 5,000 |
1993/08/13 | 370 | 370 | 369 | 369 | 6,000 |
1993/08/12 | 361 | 370 | 360 | 370 | 17,000 |
1993/08/11 | 360 | 360 | 360 | 360 | 3,000 |
1993/08/09 | 365 | 365 | 365 | 365 | 1,000 |
1993/08/05 | 371 | 371 | 371 | 371 | 1,000 |
1993/08/04 | 371 | 371 | 371 | 371 | 3,000 |
1993/08/02 | 371 | 371 | 371 | 371 | 1,000 |
1993/07/30 | 371 | 371 | 371 | 371 | 1,000 |
1993/07/27 | 375 | 375 | 371 | 371 | 2,000 |
1993/07/23 | 380 | 380 | 380 | 380 | 3,000 |
1993/07/15 | 400 | 400 | 400 | 400 | 4,000 |
1993/07/14 | 400 | 400 | 400 | 400 | 1,000 |
1993/07/13 | 400 | 400 | 400 | 400 | 1,000 |
1993/07/12 | 380 | 380 | 380 | 380 | 3,000 |
1993/07/09 | 390 | 390 | 381 | 381 | 2,000 |
1993/07/08 | 391 | 391 | 391 | 391 | 2,000 |
1993/07/07 | 391 | 391 | 391 | 391 | 1,000 |
1993/07/05 | 391 | 391 | 391 | 391 | 1,000 |
1993/07/02 | 391 | 391 | 391 | 391 | 2,000 |
1993/07/01 | 391 | 391 | 391 | 391 | 3,000 |
1993/06/30 | 391 | 393 | 391 | 391 | 4,000 |
1993/06/29 | 401 | 401 | 401 | 401 | 1,000 |
1993/06/28 | 391 | 391 | 391 | 391 | 1,000 |
1993/06/23 | 380 | 380 | 380 | 380 | 3,000 |
1993/06/22 | 371 | 371 | 371 | 371 | 1,000 |
1993/06/21 | 370 | 370 | 370 | 370 | 1,000 |
1993/06/18 | 371 | 371 | 371 | 371 | 5,000 |
1993/06/16 | 400 | 400 | 400 | 400 | 5,000 |
1993/06/15 | 445 | 445 | 445 | 445 | 1,000 |
1993/06/11 | 440 | 440 | 440 | 440 | 2,000 |
1993/06/10 | 440 | 440 | 440 | 440 | 2,000 |
1993/06/08 | 445 | 445 | 445 | 445 | 2,000 |
1993/06/07 | 441 | 441 | 441 | 441 | 1,000 |
1993/06/04 | 441 | 450 | 439 | 440 | 7,000 |
1993/06/03 | 430 | 430 | 430 | 430 | 1,000 |
1993/06/02 | 420 | 425 | 420 | 425 | 6,000 |
1993/05/31 | 461 | 461 | 450 | 450 | 9,000 |
1993/05/28 | 461 | 461 | 461 | 461 | 2,000 |
1993/05/27 | 469 | 475 | 460 | 460 | 4,000 |
1993/05/26 | 487 | 487 | 469 | 469 | 11,000 |
1993/05/25 | 461 | 478 | 461 | 478 | 5,000 |
1993/05/24 | 425 | 441 | 425 | 441 | 2,000 |
1993/05/21 | 414 | 416 | 414 | 416 | 3,000 |
1993/05/20 | 470 | 470 | 422 | 422 | 4,000 |
1993/05/19 | 480 | 480 | 470 | 470 | 5,000 |
1993/05/18 | 491 | 529 | 491 | 506 | 45,000 |
1993/05/17 | 491 | 496 | 480 | 480 | 13,000 |
1993/05/14 | 490 | 490 | 480 | 480 | 17,000 |
1993/05/13 | 465 | 500 | 465 | 500 | 54,000 |
1993/05/12 | 421 | 450 | 421 | 450 | 26,000 |
1993/05/11 | 401 | 401 | 395 | 395 | 19,000 |
1993/05/10 | 380 | 400 | 380 | 395 | 14,000 |
1993/05/07 | 356 | 380 | 356 | 380 | 4,000 |
1993/05/06 | 350 | 351 | 350 | 351 | 3,000 |
1993/04/30 | 350 | 350 | 340 | 340 | 7,000 |
1993/04/28 | 350 | 350 | 345 | 345 | 2,000 |
1993/04/22 | 330 | 330 | 330 | 330 | 2,000 |
1993/04/21 | 330 | 330 | 330 | 330 | 1,000 |
1993/04/19 | 360 | 360 | 350 | 350 | 2,000 |
1993/04/15 | 380 | 380 | 360 | 370 | 7,000 |
1993/04/14 | 370 | 380 | 360 | 360 | 10,000 |
1993/04/13 | 354 | 370 | 350 | 368 | 27,000 |
1993/04/12 | 343 | 370 | 343 | 355 | 13,000 |
1993/04/09 | 291 | 321 | 291 | 321 | 9,000 |
1993/04/08 | 289 | 290 | 289 | 290 | 4,000 |
1993/04/07 | 300 | 300 | 272 | 279 | 8,000 |
1993/04/06 | 305 | 305 | 305 | 305 | 4,000 |
1993/04/05 | 300 | 310 | 300 | 305 | 8,000 |
1993/04/02 | 296 | 300 | 296 | 300 | 10,000 |
1993/04/01 | 289 | 289 | 285 | 288 | 4,000 |
1993/03/31 | 276 | 295 | 276 | 290 | 15,000 |
1993/03/30 | 270 | 280 | 270 | 275 | 7,000 |
1993/03/29 | 260 | 270 | 250 | 270 | 11,000 |
1993/03/26 | 244 | 250 | 244 | 250 | 4,000 |
1993/03/25 | 240 | 241 | 240 | 241 | 5,000 |
1993/03/24 | 228 | 240 | 228 | 240 | 8,000 |
1993/03/23 | 230 | 230 | 228 | 228 | 6,000 |
1993/03/22 | 245 | 245 | 230 | 230 | 8,000 |
1993/03/19 | 245 | 245 | 245 | 245 | 5,000 |
1993/03/18 | 230 | 245 | 225 | 245 | 15,000 |
1993/03/17 | 230 | 230 | 230 | 230 | 7,000 |
1993/03/15 | 220 | 220 | 220 | 220 | 4,000 |
1993/03/11 | 220 | 220 | 220 | 220 | 5,000 |
1993/03/10 | 220 | 220 | 220 | 220 | 5,000 |
1993/03/09 | 220 | 220 | 215 | 220 | 14,000 |
1993/03/08 | 210 | 210 | 210 | 210 | 2,000 |
1993/03/05 | 210 | 220 | 201 | 220 | 4,000 |
1993/03/04 | 220 | 220 | 220 | 220 | 5,000 |
1993/03/02 | 230 | 230 | 230 | 230 | 3,000 |
1993/03/01 | 230 | 230 | 230 | 230 | 5,000 |
1993/02/24 | 234 | 234 | 234 | 234 | 2,000 |
1993/02/22 | 235 | 235 | 235 | 235 | 1,000 |
1993/02/18 | 249 | 249 | 231 | 231 | 2,000 |
1993/02/17 | 249 | 249 | 249 | 249 | 1,000 |
1993/02/16 | 250 | 250 | 231 | 231 | 6,000 |
1993/02/15 | 251 | 251 | 250 | 250 | 2,000 |
1993/02/10 | 240 | 267 | 240 | 267 | 8,000 |
1993/02/05 | 268 | 268 | 268 | 268 | 2,000 |
1993/02/04 | 269 | 269 | 269 | 269 | 1,000 |
1993/02/03 | 270 | 273 | 270 | 270 | 12,000 |
1993/02/02 | 210 | 270 | 210 | 264 | 28,000 |
1993/02/01 | 202 | 202 | 202 | 202 | 1,000 |
1993/01/29 | 220 | 220 | 210 | 210 | 6,000 |
1993/01/28 | 220 | 220 | 220 | 220 | 6,000 |
1993/01/26 | 230 | 230 | 220 | 230 | 10,000 |
1993/01/25 | 239 | 239 | 239 | 239 | 2,000 |
1993/01/22 | 239 | 239 | 239 | 239 | 1,000 |
1993/01/21 | 239 | 239 | 239 | 239 | 1,000 |
1993/01/20 | 250 | 250 | 250 | 250 | 1,000 |
1993/01/19 | 239 | 239 | 239 | 239 | 2,000 |
1993/01/07 | 235 | 235 | 235 | 235 | 1,000 |
1993/01/05 | 237 | 237 | 235 | 235 | 7,000 |