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 |
---|---|---|---|---|---|
1995/12/29 | 452 | 457 | 452 | 454 | 9,000 |
1995/12/28 | 455 | 455 | 450 | 450 | 5,000 |
1995/12/27 | 450 | 455 | 440 | 455 | 26,000 |
1995/12/25 | 430 | 450 | 430 | 450 | 5,000 |
1995/12/21 | 451 | 451 | 425 | 425 | 5,000 |
1995/12/20 | 450 | 454 | 450 | 454 | 13,000 |
1995/12/19 | 450 | 453 | 448 | 450 | 6,000 |
1995/12/18 | 434 | 435 | 434 | 435 | 4,000 |
1995/12/15 | 431 | 431 | 431 | 431 | 3,000 |
1995/12/13 | 450 | 450 | 430 | 430 | 5,000 |
1995/12/12 | 455 | 455 | 455 | 455 | 5,000 |
1995/12/08 | 459 | 460 | 451 | 455 | 8,000 |
1995/12/06 | 475 | 475 | 450 | 450 | 10,000 |
1995/12/05 | 451 | 470 | 450 | 470 | 20,000 |
1995/12/04 | 413 | 441 | 413 | 440 | 13,000 |
1995/11/30 | 403 | 410 | 403 | 410 | 16,000 |
1995/11/27 | 405 | 405 | 400 | 400 | 6,000 |
1995/11/24 | 420 | 420 | 400 | 400 | 8,000 |
1995/11/20 | 400 | 400 | 400 | 400 | 12,000 |
1995/11/17 | 410 | 410 | 410 | 410 | 1,000 |
1995/11/16 | 405 | 409 | 400 | 400 | 13,000 |
1995/11/15 | 410 | 411 | 402 | 405 | 8,000 |
1995/11/14 | 410 | 410 | 407 | 407 | 3,000 |
1995/11/13 | 420 | 420 | 410 | 410 | 6,000 |
1995/11/10 | 425 | 425 | 425 | 425 | 1,000 |
1995/11/09 | 425 | 430 | 425 | 430 | 5,000 |
1995/11/08 | 410 | 420 | 410 | 420 | 16,000 |
1995/11/07 | 419 | 419 | 406 | 410 | 13,000 |
1995/11/06 | 420 | 420 | 420 | 420 | 3,000 |
1995/11/02 | 425 | 425 | 425 | 425 | 2,000 |
1995/11/01 | 430 | 430 | 420 | 420 | 4,000 |
1995/10/31 | 435 | 435 | 435 | 435 | 2,000 |
1995/10/30 | 436 | 436 | 431 | 431 | 3,000 |
1995/10/27 | 412 | 430 | 412 | 430 | 4,000 |
1995/10/26 | 440 | 440 | 411 | 411 | 10,000 |
1995/10/25 | 446 | 446 | 440 | 440 | 6,000 |
1995/10/24 | 450 | 450 | 440 | 440 | 12,000 |
1995/10/23 | 455 | 455 | 450 | 450 | 9,000 |
1995/10/20 | 453 | 460 | 451 | 451 | 9,000 |
1995/10/19 | 460 | 460 | 451 | 451 | 9,000 |
1995/10/18 | 458 | 470 | 452 | 470 | 5,000 |
1995/10/17 | 455 | 461 | 455 | 455 | 6,000 |
1995/10/16 | 466 | 466 | 451 | 455 | 9,000 |
1995/10/13 | 460 | 465 | 460 | 465 | 11,000 |
1995/10/12 | 452 | 460 | 452 | 460 | 5,000 |
1995/10/11 | 470 | 470 | 451 | 457 | 14,000 |
1995/10/09 | 485 | 485 | 470 | 470 | 3,000 |
1995/10/06 | 480 | 480 | 470 | 470 | 11,000 |
1995/10/05 | 499 | 499 | 499 | 499 | 2,000 |
1995/10/04 | 490 | 500 | 490 | 500 | 2,000 |
1995/10/03 | 529 | 529 | 500 | 500 | 2,000 |
1995/10/02 | 502 | 540 | 495 | 530 | 38,000 |
1995/09/29 | 461 | 490 | 461 | 490 | 13,000 |
1995/09/28 | 452 | 452 | 451 | 451 | 4,000 |
1995/09/27 | 461 | 461 | 451 | 451 | 10,000 |
1995/09/26 | 465 | 465 | 460 | 460 | 3,000 |
1995/09/25 | 471 | 471 | 465 | 465 | 6,000 |
1995/09/22 | 490 | 490 | 480 | 480 | 3,000 |
1995/09/21 | 490 | 491 | 490 | 490 | 4,000 |
1995/09/20 | 490 | 490 | 490 | 490 | 2,000 |
1995/09/19 | 490 | 490 | 490 | 490 | 2,000 |
1995/09/18 | 480 | 490 | 470 | 490 | 7,000 |
1995/09/14 | 470 | 470 | 470 | 470 | 2,000 |
1995/09/13 | 462 | 470 | 461 | 470 | 16,000 |
1995/09/12 | 467 | 467 | 465 | 465 | 2,000 |
1995/09/11 | 470 | 475 | 460 | 467 | 17,000 |
1995/09/08 | 466 | 466 | 466 | 466 | 1,000 |
1995/09/07 | 470 | 470 | 461 | 465 | 11,000 |
1995/09/06 | 480 | 480 | 470 | 470 | 11,000 |
1995/09/05 | 490 | 500 | 490 | 490 | 5,000 |
1995/09/04 | 506 | 506 | 490 | 500 | 17,000 |
1995/09/01 | 502 | 507 | 500 | 507 | 11,000 |
1995/08/31 | 502 | 502 | 500 | 502 | 11,000 |
1995/08/30 | 516 | 520 | 510 | 510 | 27,000 |
1995/08/29 | 510 | 510 | 510 | 510 | 2,000 |
1995/08/28 | 512 | 521 | 510 | 510 | 13,000 |
1995/08/25 | 520 | 520 | 511 | 511 | 6,000 |
1995/08/24 | 540 | 540 | 511 | 515 | 10,000 |
1995/08/23 | 570 | 570 | 550 | 550 | 14,000 |
1995/08/22 | 616 | 624 | 559 | 570 | 42,000 |
1995/08/21 | 551 | 630 | 551 | 602 | 114,000 |
1995/08/18 | 529 | 545 | 520 | 539 | 22,000 |
1995/08/17 | 495 | 530 | 495 | 530 | 7,000 |
1995/08/16 | 482 | 485 | 472 | 485 | 5,000 |
1995/08/15 | 463 | 463 | 461 | 462 | 11,000 |
1995/08/14 | 461 | 462 | 461 | 461 | 6,000 |
1995/08/11 | 475 | 475 | 460 | 460 | 7,000 |
1995/08/10 | 470 | 470 | 460 | 465 | 12,000 |
1995/08/09 | 486 | 486 | 470 | 470 | 9,000 |
1995/08/08 | 486 | 486 | 486 | 486 | 1,000 |
1995/08/07 | 505 | 505 | 486 | 486 | 8,000 |
1995/08/04 | 490 | 505 | 490 | 505 | 6,000 |
1995/08/03 | 480 | 480 | 480 | 480 | 1,000 |
1995/08/02 | 490 | 490 | 480 | 480 | 5,000 |
1995/08/01 | 482 | 490 | 482 | 490 | 3,000 |
1995/07/31 | 521 | 521 | 480 | 480 | 12,000 |
1995/07/28 | 475 | 500 | 475 | 500 | 7,000 |
1995/07/27 | 461 | 475 | 460 | 475 | 11,000 |
1995/07/26 | 471 | 471 | 460 | 470 | 3,000 |
1995/07/25 | 480 | 480 | 471 | 471 | 7,000 |
1995/07/24 | 481 | 500 | 480 | 480 | 8,000 |
1995/07/21 | 480 | 481 | 480 | 481 | 7,000 |
1995/07/20 | 491 | 491 | 491 | 491 | 2,000 |
1995/07/19 | 500 | 519 | 500 | 519 | 9,000 |
1995/07/18 | 509 | 510 | 500 | 500 | 9,000 |
1995/07/17 | 502 | 510 | 501 | 510 | 6,000 |
1995/07/14 | 520 | 520 | 500 | 500 | 19,000 |
1995/07/13 | 521 | 530 | 510 | 520 | 17,000 |
1995/07/12 | 520 | 525 | 510 | 520 | 7,000 |
1995/07/11 | 522 | 522 | 512 | 520 | 9,000 |
1995/07/10 | 522 | 555 | 522 | 532 | 8,000 |
1995/07/07 | 520 | 531 | 500 | 502 | 21,000 |
1995/07/06 | 500 | 510 | 500 | 510 | 10,000 |
1995/07/05 | 501 | 510 | 490 | 500 | 10,000 |
1995/07/03 | 500 | 500 | 490 | 500 | 4,000 |
1995/06/30 | 511 | 511 | 490 | 505 | 16,000 |
1995/06/29 | 531 | 531 | 510 | 510 | 3,000 |
1995/06/28 | 533 | 533 | 531 | 531 | 2,000 |
1995/06/26 | 546 | 560 | 546 | 550 | 5,000 |
1995/06/23 | 531 | 531 | 521 | 521 | 8,000 |
1995/06/22 | 542 | 545 | 530 | 530 | 8,000 |
1995/06/21 | 537 | 550 | 537 | 540 | 8,000 |
1995/06/20 | 560 | 560 | 535 | 535 | 6,000 |
1995/06/19 | 560 | 560 | 560 | 560 | 2,000 |
1995/06/16 | 541 | 550 | 541 | 550 | 3,000 |
1995/06/15 | 550 | 550 | 521 | 521 | 11,000 |
1995/06/14 | 549 | 555 | 545 | 550 | 11,000 |
1995/06/13 | 579 | 579 | 550 | 550 | 14,000 |
1995/06/12 | 603 | 603 | 576 | 580 | 10,000 |
1995/06/09 | 611 | 616 | 603 | 615 | 25,000 |
1995/06/08 | 610 | 617 | 609 | 610 | 11,000 |
1995/06/07 | 605 | 649 | 605 | 609 | 17,000 |
1995/06/06 | 615 | 618 | 607 | 607 | 14,000 |
1995/06/05 | 633 | 662 | 630 | 662 | 8,000 |
1995/06/02 | 620 | 625 | 616 | 623 | 13,000 |
1995/06/01 | 635 | 670 | 631 | 631 | 13,000 |
1995/05/31 | 685 | 685 | 631 | 631 | 14,000 |
1995/05/30 | 612 | 695 | 612 | 695 | 64,000 |
1995/05/29 | 605 | 612 | 600 | 612 | 8,000 |
1995/05/26 | 632 | 632 | 601 | 605 | 16,000 |
1995/05/25 | 660 | 660 | 630 | 630 | 23,000 |
1995/05/24 | 652 | 670 | 651 | 651 | 26,000 |
1995/05/23 | 675 | 675 | 652 | 652 | 10,000 |
1995/05/22 | 680 | 700 | 670 | 675 | 10,000 |
1995/05/19 | 685 | 695 | 660 | 675 | 41,000 |
1995/05/18 | 715 | 715 | 671 | 685 | 35,000 |
1995/05/17 | 680 | 726 | 660 | 701 | 57,000 |
1995/05/16 | 699 | 699 | 651 | 671 | 21,000 |
1995/05/15 | 700 | 709 | 700 | 709 | 3,000 |
1995/05/12 | 680 | 714 | 670 | 714 | 21,000 |
1995/05/11 | 700 | 720 | 680 | 680 | 15,000 |
1995/05/10 | 720 | 720 | 690 | 700 | 56,000 |
1995/05/09 | 695 | 729 | 695 | 729 | 44,000 |
1995/05/08 | 710 | 710 | 680 | 695 | 21,000 |
1995/05/02 | 735 | 745 | 690 | 700 | 115,000 |
1995/05/01 | 639 | 739 | 639 | 735 | 236,000 |
1995/04/28 | 615 | 640 | 600 | 639 | 23,000 |
1995/04/27 | 620 | 620 | 601 | 615 | 19,000 |
1995/04/26 | 621 | 629 | 610 | 620 | 13,000 |
1995/04/25 | 630 | 630 | 601 | 601 | 22,000 |
1995/04/24 | 674 | 674 | 627 | 627 | 6,000 |
1995/04/21 | 621 | 665 | 621 | 665 | 41,000 |
1995/04/20 | 635 | 635 | 611 | 611 | 7,000 |
1995/04/19 | 636 | 650 | 636 | 650 | 23,000 |
1995/04/18 | 619 | 649 | 610 | 631 | 19,000 |
1995/04/17 | 590 | 650 | 590 | 600 | 28,000 |
1995/04/14 | 610 | 661 | 609 | 610 | 87,000 |
1995/04/13 | 561 | 600 | 556 | 600 | 24,000 |
1995/04/12 | 560 | 570 | 560 | 560 | 8,000 |
1995/04/11 | 560 | 560 | 556 | 556 | 2,000 |
1995/04/10 | 550 | 600 | 540 | 576 | 11,000 |
1995/04/07 | 550 | 566 | 550 | 565 | 7,000 |
1995/04/06 | 570 | 570 | 551 | 551 | 5,000 |
1995/04/05 | 599 | 601 | 569 | 570 | 8,000 |
1995/04/04 | 545 | 600 | 545 | 600 | 9,000 |
1995/04/03 | 557 | 557 | 545 | 545 | 6,000 |
1995/03/31 | 620 | 620 | 581 | 581 | 18,000 |
1995/03/30 | 600 | 601 | 580 | 590 | 16,000 |
1995/03/29 | 630 | 637 | 585 | 601 | 31,000 |
1995/03/28 | 592 | 650 | 580 | 620 | 30,000 |
1995/03/27 | 560 | 600 | 560 | 572 | 27,000 |
1995/03/24 | 485 | 520 | 465 | 520 | 27,000 |
1995/03/23 | 570 | 570 | 499 | 500 | 28,000 |
1995/03/22 | 600 | 610 | 581 | 581 | 17,000 |
1995/03/20 | 649 | 665 | 619 | 620 | 15,000 |
1995/03/17 | 690 | 690 | 661 | 669 | 23,000 |
1995/03/16 | 692 | 692 | 675 | 682 | 21,000 |
1995/03/15 | 691 | 700 | 691 | 700 | 19,000 |
1995/03/14 | 695 | 700 | 691 | 692 | 21,000 |
1995/03/13 | 729 | 731 | 695 | 695 | 34,000 |
1995/03/10 | 746 | 780 | 730 | 730 | 162,000 |
1995/03/09 | 708 | 740 | 708 | 740 | 37,000 |
1995/03/08 | 682 | 700 | 682 | 690 | 20,000 |
1995/03/07 | 690 | 700 | 685 | 685 | 8,000 |
1995/03/06 | 696 | 700 | 685 | 685 | 17,000 |
1995/03/03 | 705 | 710 | 697 | 700 | 22,000 |
1995/03/02 | 738 | 738 | 695 | 710 | 24,000 |
1995/03/01 | 730 | 730 | 690 | 728 | 23,000 |
1995/02/28 | 690 | 731 | 690 | 730 | 35,000 |
1995/02/27 | 700 | 700 | 651 | 651 | 22,000 |
1995/02/24 | 720 | 726 | 700 | 726 | 25,000 |
1995/02/23 | 736 | 770 | 700 | 710 | 43,000 |
1995/02/22 | 780 | 781 | 728 | 728 | 34,000 |
1995/02/21 | 842 | 842 | 776 | 780 | 216,000 |
1995/02/20 | 750 | 833 | 740 | 802 | 358,000 |
1995/02/17 | 691 | 745 | 690 | 745 | 40,000 |
1995/02/16 | 701 | 725 | 690 | 690 | 44,000 |
1995/02/15 | 660 | 700 | 655 | 700 | 28,000 |
1995/02/14 | 690 | 690 | 655 | 655 | 18,000 |
1995/02/13 | 695 | 695 | 675 | 680 | 14,000 |
1995/02/10 | 690 | 690 | 674 | 674 | 12,000 |
1995/02/09 | 690 | 690 | 675 | 685 | 18,000 |
1995/02/08 | 689 | 690 | 675 | 675 | 12,000 |
1995/02/07 | 695 | 700 | 680 | 690 | 23,000 |
1995/02/06 | 710 | 710 | 665 | 668 | 16,000 |
1995/02/03 | 728 | 728 | 682 | 689 | 29,000 |
1995/02/02 | 643 | 730 | 640 | 720 | 35,000 |
1995/02/01 | 680 | 680 | 629 | 640 | 20,000 |
1995/01/31 | 666 | 690 | 666 | 680 | 18,000 |
1995/01/30 | 721 | 721 | 650 | 650 | 68,000 |
1995/01/27 | 785 | 790 | 730 | 731 | 35,000 |
1995/01/26 | 750 | 785 | 730 | 769 | 75,000 |
1995/01/25 | 751 | 760 | 709 | 716 | 45,000 |
1995/01/24 | 690 | 750 | 690 | 750 | 31,000 |
1995/01/23 | 740 | 740 | 700 | 700 | 30,000 |
1995/01/20 | 753 | 770 | 750 | 750 | 17,000 |
1995/01/19 | 760 | 760 | 750 | 751 | 25,000 |
1995/01/18 | 800 | 800 | 750 | 760 | 32,000 |
1995/01/17 | 803 | 805 | 801 | 801 | 16,000 |
1995/01/13 | 801 | 835 | 800 | 800 | 40,000 |
1995/01/12 | 859 | 860 | 800 | 800 | 47,000 |
1995/01/11 | 835 | 880 | 835 | 851 | 180,000 |
1995/01/10 | 800 | 825 | 795 | 823 | 36,000 |
1995/01/09 | 837 | 840 | 799 | 800 | 21,000 |
1995/01/06 | 780 | 840 | 769 | 835 | 118,000 |
1995/01/05 | 765 | 780 | 755 | 780 | 34,000 |
1995/01/04 | 760 | 777 | 750 | 765 | 23,000 |