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 |
---|---|---|---|---|---|
1997/12/30 | 155 | 155 | 150 | 150 | 2,000 |
1997/12/29 | 155 | 155 | 155 | 155 | 2,000 |
1997/12/26 | 170 | 170 | 155 | 156 | 6,000 |
1997/12/25 | 165 | 170 | 160 | 170 | 8,000 |
1997/12/24 | 175 | 175 | 170 | 170 | 9,000 |
1997/12/22 | 180 | 180 | 175 | 175 | 3,000 |
1997/12/19 | 180 | 185 | 180 | 184 | 11,000 |
1997/12/18 | 180 | 180 | 178 | 180 | 6,000 |
1997/12/17 | 178 | 178 | 177 | 178 | 5,000 |
1997/12/16 | 170 | 180 | 170 | 180 | 7,000 |
1997/12/15 | 170 | 170 | 170 | 170 | 3,000 |
1997/12/12 | 167 | 170 | 167 | 170 | 11,000 |
1997/12/10 | 170 | 170 | 167 | 167 | 6,000 |
1997/12/09 | 170 | 175 | 170 | 175 | 6,000 |
1997/12/08 | 167 | 170 | 167 | 170 | 2,000 |
1997/12/05 | 170 | 170 | 166 | 166 | 2,000 |
1997/12/04 | 175 | 175 | 170 | 170 | 5,000 |
1997/12/03 | 175 | 176 | 175 | 175 | 13,000 |
1997/12/02 | 182 | 182 | 175 | 175 | 17,000 |
1997/12/01 | 170 | 185 | 170 | 181 | 32,000 |
1997/11/28 | 166 | 166 | 164 | 165 | 8,000 |
1997/11/27 | 160 | 163 | 155 | 163 | 10,000 |
1997/11/26 | 159 | 159 | 153 | 155 | 11,000 |
1997/11/25 | 154 | 159 | 154 | 159 | 5,000 |
1997/11/21 | 159 | 159 | 159 | 159 | 6,000 |
1997/11/20 | 161 | 161 | 155 | 155 | 8,000 |
1997/11/19 | 154 | 160 | 154 | 160 | 12,000 |
1997/11/18 | 153 | 153 | 153 | 153 | 2,000 |
1997/11/17 | 152 | 157 | 152 | 157 | 2,000 |
1997/11/14 | 152 | 152 | 152 | 152 | 1,000 |
1997/11/13 | 156 | 156 | 151 | 151 | 8,000 |
1997/11/11 | 152 | 152 | 151 | 151 | 6,000 |
1997/11/10 | 150 | 150 | 150 | 150 | 5,000 |
1997/11/07 | 170 | 170 | 165 | 165 | 2,000 |
1997/11/06 | 165 | 170 | 165 | 170 | 10,000 |
1997/11/05 | 161 | 165 | 161 | 165 | 3,000 |
1997/11/04 | 162 | 162 | 157 | 161 | 8,000 |
1997/10/31 | 157 | 157 | 157 | 157 | 1,000 |
1997/10/30 | 165 | 165 | 156 | 156 | 5,000 |
1997/10/29 | 160 | 160 | 160 | 160 | 3,000 |
1997/10/28 | 160 | 160 | 156 | 156 | 4,000 |
1997/10/27 | 165 | 165 | 165 | 165 | 1,000 |
1997/10/24 | 170 | 171 | 170 | 171 | 5,000 |
1997/10/23 | 170 | 179 | 163 | 171 | 14,000 |
1997/10/22 | 157 | 162 | 156 | 162 | 11,000 |
1997/10/21 | 156 | 161 | 156 | 160 | 14,000 |
1997/10/20 | 156 | 156 | 156 | 156 | 6,000 |
1997/10/17 | 156 | 157 | 156 | 156 | 4,000 |
1997/10/16 | 165 | 165 | 150 | 155 | 33,000 |
1997/10/13 | 176 | 180 | 160 | 160 | 8,000 |
1997/10/09 | 176 | 180 | 175 | 175 | 8,000 |
1997/10/08 | 165 | 171 | 165 | 170 | 11,000 |
1997/10/07 | 165 | 165 | 165 | 165 | 8,000 |
1997/10/06 | 165 | 165 | 165 | 165 | 9,000 |
1997/10/03 | 170 | 170 | 165 | 165 | 2,000 |
1997/10/02 | 189 | 189 | 189 | 189 | 1,000 |
1997/10/01 | 190 | 190 | 189 | 189 | 2,000 |
1997/09/30 | 195 | 200 | 185 | 200 | 17,000 |
1997/09/29 | 194 | 195 | 185 | 190 | 5,000 |
1997/09/26 | 199 | 199 | 195 | 195 | 2,000 |
1997/09/25 | 195 | 200 | 195 | 200 | 5,000 |
1997/09/24 | 195 | 195 | 195 | 195 | 3,000 |
1997/09/22 | 195 | 198 | 195 | 198 | 9,000 |
1997/09/19 | 195 | 197 | 195 | 195 | 7,000 |
1997/09/17 | 198 | 198 | 198 | 198 | 2,000 |
1997/09/16 | 200 | 200 | 200 | 200 | 2,000 |
1997/09/11 | 202 | 202 | 202 | 202 | 1,000 |
1997/09/10 | 206 | 206 | 202 | 202 | 10,000 |
1997/09/09 | 206 | 206 | 206 | 206 | 1,000 |
1997/09/08 | 205 | 215 | 205 | 215 | 7,000 |
1997/09/05 | 205 | 205 | 205 | 205 | 3,000 |
1997/09/04 | 210 | 210 | 205 | 205 | 2,000 |
1997/09/03 | 211 | 211 | 210 | 210 | 7,000 |
1997/09/02 | 211 | 211 | 211 | 211 | 8,000 |
1997/08/29 | 210 | 210 | 210 | 210 | 5,000 |
1997/08/28 | 220 | 220 | 220 | 220 | 3,000 |
1997/08/27 | 220 | 222 | 220 | 222 | 8,000 |
1997/08/26 | 212 | 215 | 212 | 215 | 5,000 |
1997/08/25 | 208 | 210 | 208 | 210 | 6,000 |
1997/08/22 | 203 | 203 | 203 | 203 | 1,000 |
1997/08/21 | 210 | 210 | 203 | 203 | 4,000 |
1997/08/20 | 210 | 210 | 210 | 210 | 2,000 |
1997/08/19 | 209 | 210 | 209 | 210 | 3,000 |
1997/08/15 | 209 | 210 | 209 | 209 | 5,000 |
1997/08/13 | 209 | 209 | 202 | 202 | 3,000 |
1997/08/12 | 210 | 210 | 210 | 210 | 2,000 |
1997/08/08 | 210 | 210 | 202 | 202 | 6,000 |
1997/08/07 | 210 | 220 | 210 | 220 | 5,000 |
1997/08/06 | 220 | 220 | 210 | 210 | 11,000 |
1997/08/05 | 216 | 220 | 216 | 220 | 2,000 |
1997/08/04 | 246 | 246 | 241 | 241 | 6,000 |
1997/07/31 | 266 | 266 | 245 | 246 | 16,000 |
1997/07/30 | 267 | 267 | 266 | 266 | 2,000 |
1997/07/29 | 265 | 265 | 265 | 265 | 4,000 |
1997/07/28 | 260 | 260 | 260 | 260 | 1,000 |
1997/07/18 | 261 | 261 | 260 | 261 | 7,000 |
1997/07/17 | 260 | 260 | 252 | 252 | 3,000 |
1997/07/16 | 280 | 280 | 266 | 266 | 7,000 |
1997/07/14 | 284 | 284 | 284 | 284 | 3,000 |
1997/07/11 | 295 | 295 | 285 | 285 | 3,000 |
1997/07/10 | 295 | 295 | 295 | 295 | 2,000 |
1997/07/07 | 289 | 290 | 289 | 290 | 6,000 |
1997/07/03 | 290 | 290 | 290 | 290 | 11,000 |
1997/07/01 | 295 | 295 | 291 | 295 | 7,000 |
1997/06/26 | 298 | 298 | 298 | 298 | 1,000 |
1997/06/25 | 301 | 301 | 301 | 301 | 2,000 |
1997/06/20 | 302 | 302 | 302 | 302 | 1,000 |
1997/06/19 | 310 | 310 | 303 | 303 | 5,000 |
1997/06/18 | 311 | 311 | 310 | 310 | 3,000 |
1997/06/16 | 320 | 320 | 320 | 320 | 1,000 |
1997/06/13 | 329 | 329 | 329 | 329 | 7,000 |
1997/06/12 | 305 | 310 | 305 | 310 | 5,000 |
1997/06/11 | 310 | 310 | 305 | 305 | 4,000 |
1997/06/10 | 330 | 330 | 310 | 310 | 3,000 |
1997/06/05 | 295 | 295 | 295 | 295 | 10,000 |
1997/06/04 | 296 | 296 | 295 | 295 | 10,000 |
1997/06/03 | 306 | 306 | 295 | 295 | 8,000 |
1997/06/02 | 295 | 305 | 295 | 305 | 7,000 |
1997/05/30 | 295 | 295 | 295 | 295 | 1,000 |
1997/05/29 | 295 | 295 | 295 | 295 | 2,000 |
1997/05/28 | 296 | 296 | 295 | 295 | 7,000 |
1997/05/27 | 301 | 301 | 301 | 301 | 2,000 |
1997/05/23 | 300 | 300 | 295 | 295 | 2,000 |
1997/05/22 | 301 | 301 | 301 | 301 | 2,000 |
1997/05/20 | 305 | 305 | 300 | 300 | 3,000 |
1997/05/19 | 301 | 301 | 301 | 301 | 1,000 |
1997/05/15 | 310 | 310 | 301 | 310 | 5,000 |
1997/05/14 | 311 | 311 | 310 | 310 | 3,000 |
1997/05/08 | 315 | 315 | 311 | 315 | 10,000 |
1997/05/06 | 310 | 310 | 310 | 310 | 2,000 |
1997/05/02 | 320 | 320 | 310 | 310 | 14,000 |
1997/04/22 | 313 | 320 | 313 | 320 | 2,000 |
1997/04/18 | 291 | 294 | 291 | 294 | 6,000 |
1997/04/17 | 291 | 291 | 291 | 291 | 2,000 |
1997/04/16 | 292 | 292 | 292 | 292 | 1,000 |
1997/04/14 | 293 | 293 | 293 | 293 | 1,000 |
1997/04/10 | 294 | 294 | 294 | 294 | 3,000 |
1997/04/09 | 294 | 294 | 294 | 294 | 6,000 |
1997/04/08 | 294 | 294 | 294 | 294 | 1,000 |
1997/04/07 | 295 | 295 | 295 | 295 | 2,000 |
1997/04/03 | 296 | 296 | 296 | 296 | 3,000 |
1997/03/31 | 305 | 305 | 305 | 305 | 1,000 |
1997/03/28 | 305 | 305 | 305 | 305 | 3,000 |
1997/03/26 | 320 | 320 | 320 | 320 | 1,000 |
1997/03/25 | 320 | 320 | 320 | 320 | 2,000 |
1997/03/19 | 301 | 301 | 301 | 301 | 1,000 |
1997/03/18 | 301 | 301 | 301 | 301 | 1,000 |
1997/03/17 | 295 | 300 | 295 | 300 | 3,000 |
1997/03/14 | 292 | 292 | 292 | 292 | 1,000 |
1997/03/13 | 295 | 295 | 292 | 292 | 3,000 |
1997/03/12 | 300 | 300 | 290 | 290 | 10,000 |
1997/03/11 | 310 | 310 | 301 | 302 | 6,000 |
1997/03/07 | 315 | 315 | 315 | 315 | 1,000 |
1997/03/05 | 329 | 329 | 310 | 310 | 4,000 |
1997/02/27 | 311 | 311 | 310 | 310 | 4,000 |
1997/02/26 | 311 | 311 | 310 | 310 | 3,000 |
1997/02/25 | 310 | 310 | 310 | 310 | 6,000 |
1997/02/21 | 320 | 320 | 320 | 320 | 1,000 |
1997/02/20 | 311 | 311 | 311 | 311 | 1,000 |
1997/02/19 | 311 | 311 | 310 | 310 | 3,000 |
1997/02/18 | 311 | 311 | 311 | 311 | 1,000 |
1997/02/14 | 340 | 340 | 329 | 329 | 3,000 |
1997/02/13 | 310 | 320 | 310 | 320 | 102,000 |
1997/02/12 | 301 | 305 | 301 | 305 | 102,000 |
1997/02/10 | 310 | 310 | 301 | 301 | 5,000 |
1997/02/06 | 330 | 330 | 319 | 319 | 6,000 |
1997/02/05 | 340 | 350 | 340 | 350 | 4,000 |
1997/02/04 | 312 | 312 | 312 | 312 | 2,000 |
1997/02/03 | 304 | 304 | 304 | 304 | 3,000 |
1997/01/31 | 303 | 304 | 301 | 304 | 7,000 |
1997/01/30 | 304 | 304 | 304 | 304 | 2,000 |
1997/01/29 | 301 | 304 | 301 | 304 | 7,000 |
1997/01/28 | 300 | 300 | 300 | 300 | 2,000 |
1997/01/27 | 311 | 311 | 301 | 301 | 2,000 |
1997/01/24 | 320 | 320 | 310 | 310 | 3,000 |
1997/01/23 | 330 | 330 | 318 | 320 | 8,000 |
1997/01/20 | 360 | 360 | 355 | 355 | 2,000 |
1997/01/17 | 350 | 360 | 350 | 360 | 3,000 |
1997/01/14 | 348 | 348 | 348 | 348 | 2,000 |
1997/01/13 | 350 | 350 | 349 | 349 | 4,000 |
1997/01/10 | 370 | 370 | 350 | 350 | 5,000 |
1997/01/08 | 380 | 380 | 380 | 380 | 2,000 |