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 |
---|---|---|---|---|---|
1998/12/29 | 130 | 130 | 120 | 120 | 10,000 |
1998/12/25 | 131 | 131 | 131 | 131 | 1,000 |
1998/12/24 | 150 | 150 | 140 | 140 | 3,000 |
1998/12/22 | 140 | 140 | 140 | 140 | 2,000 |
1998/12/21 | 138 | 138 | 138 | 138 | 1,000 |
1998/12/16 | 150 | 150 | 150 | 150 | 2,000 |
1998/12/15 | 155 | 155 | 155 | 155 | 1,000 |
1998/12/14 | 160 | 160 | 160 | 160 | 1,000 |
1998/12/11 | 136 | 149 | 135 | 149 | 8,000 |
1998/12/08 | 140 | 140 | 140 | 140 | 1,000 |
1998/12/07 | 145 | 145 | 145 | 145 | 1,000 |
1998/12/04 | 141 | 141 | 141 | 141 | 1,000 |
1998/12/03 | 141 | 141 | 141 | 141 | 1,000 |
1998/12/01 | 140 | 140 | 140 | 140 | 2,000 |
1998/11/30 | 140 | 140 | 140 | 140 | 5,000 |
1998/11/27 | 143 | 143 | 138 | 138 | 4,000 |
1998/11/18 | 150 | 150 | 136 | 136 | 5,000 |
1998/11/17 | 145 | 146 | 145 | 145 | 7,000 |
1998/11/16 | 144 | 150 | 144 | 150 | 7,000 |
1998/11/13 | 145 | 148 | 145 | 145 | 7,000 |
1998/11/12 | 148 | 148 | 145 | 145 | 5,000 |
1998/11/11 | 130 | 140 | 130 | 140 | 4,000 |
1998/11/09 | 120 | 120 | 120 | 120 | 4,000 |
1998/11/06 | 119 | 119 | 119 | 119 | 2,000 |
1998/11/05 | 115 | 115 | 115 | 115 | 2,000 |
1998/11/04 | 110 | 110 | 110 | 110 | 5,000 |
1998/11/02 | 110 | 110 | 110 | 110 | 2,000 |
1998/10/30 | 110 | 110 | 110 | 110 | 4,000 |
1998/10/26 | 115 | 115 | 110 | 113 | 5,000 |
1998/10/23 | 121 | 121 | 115 | 115 | 3,000 |
1998/10/22 | 121 | 121 | 121 | 121 | 1,000 |
1998/10/21 | 121 | 121 | 121 | 121 | 2,000 |
1998/10/20 | 121 | 121 | 121 | 121 | 3,000 |
1998/10/19 | 120 | 120 | 120 | 120 | 1,000 |
1998/10/16 | 123 | 123 | 123 | 123 | 1,000 |
1998/10/15 | 123 | 123 | 123 | 123 | 1,000 |
1998/10/08 | 123 | 123 | 123 | 123 | 2,000 |
1998/10/05 | 125 | 125 | 125 | 125 | 1,000 |
1998/10/02 | 125 | 125 | 125 | 125 | 1,000 |
1998/10/01 | 125 | 125 | 125 | 125 | 2,000 |
1998/09/30 | 147 | 147 | 147 | 147 | 3,000 |
1998/09/29 | 148 | 148 | 148 | 148 | 3,000 |
1998/09/28 | 148 | 148 | 148 | 148 | 3,000 |
1998/09/25 | 148 | 148 | 148 | 148 | 1,000 |
1998/09/24 | 148 | 148 | 148 | 148 | 1,000 |
1998/09/18 | 149 | 149 | 149 | 149 | 1,000 |
1998/09/17 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/16 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/10 | 135 | 135 | 126 | 126 | 2,000 |
1998/09/07 | 135 | 135 | 135 | 135 | 2,000 |
1998/09/04 | 130 | 135 | 130 | 135 | 2,000 |
1998/08/31 | 150 | 150 | 150 | 150 | 1,000 |
1998/08/25 | 150 | 150 | 150 | 150 | 3,000 |
1998/08/24 | 153 | 153 | 153 | 153 | 1,000 |
1998/08/21 | 153 | 153 | 153 | 153 | 3,000 |
1998/08/19 | 154 | 154 | 153 | 153 | 3,000 |
1998/08/04 | 160 | 160 | 160 | 160 | 2,000 |
1998/07/27 | 166 | 166 | 166 | 166 | 2,000 |
1998/07/17 | 160 | 170 | 160 | 170 | 5,000 |
1998/07/16 | 160 | 160 | 160 | 160 | 1,000 |
1998/07/13 | 170 | 170 | 170 | 170 | 1,000 |
1998/07/10 | 166 | 170 | 166 | 170 | 6,000 |
1998/07/08 | 167 | 167 | 167 | 167 | 1,000 |
1998/07/07 | 169 | 169 | 166 | 166 | 3,000 |
1998/07/03 | 161 | 170 | 161 | 170 | 5,000 |
1998/07/02 | 160 | 160 | 160 | 160 | 3,000 |
1998/06/29 | 156 | 156 | 156 | 156 | 1,000 |
1998/06/26 | 156 | 156 | 156 | 156 | 2,000 |
1998/06/25 | 154 | 156 | 154 | 156 | 2,000 |
1998/06/23 | 160 | 160 | 160 | 160 | 2,000 |
1998/06/19 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/17 | 151 | 151 | 151 | 151 | 3,000 |
1998/06/16 | 151 | 151 | 151 | 151 | 1,000 |
1998/06/11 | 160 | 160 | 160 | 160 | 2,000 |
1998/06/10 | 160 | 160 | 160 | 160 | 1,000 |
1998/06/03 | 160 | 160 | 160 | 160 | 5,000 |
1998/05/22 | 160 | 160 | 160 | 160 | 2,000 |
1998/05/19 | 166 | 166 | 166 | 166 | 1,000 |
1998/05/15 | 166 | 166 | 166 | 166 | 1,000 |
1998/05/11 | 170 | 170 | 170 | 170 | 1,000 |
1998/05/06 | 170 | 170 | 170 | 170 | 2,000 |
1998/04/30 | 173 | 173 | 171 | 171 | 3,000 |
1998/04/28 | 172 | 172 | 172 | 172 | 1,000 |
1998/04/27 | 175 | 175 | 172 | 172 | 4,000 |
1998/04/23 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/22 | 175 | 175 | 175 | 175 | 1,000 |
1998/04/13 | 180 | 180 | 171 | 171 | 3,000 |
1998/04/10 | 180 | 180 | 180 | 180 | 4,000 |
1998/04/09 | 181 | 181 | 181 | 181 | 1,000 |
1998/04/07 | 180 | 180 | 180 | 180 | 3,000 |
1998/04/06 | 185 | 185 | 180 | 180 | 3,000 |
1998/04/03 | 185 | 185 | 185 | 185 | 3,000 |
1998/04/02 | 195 | 195 | 185 | 185 | 6,000 |
1998/04/01 | 195 | 195 | 195 | 195 | 1,000 |
1998/03/31 | 199 | 200 | 190 | 200 | 6,000 |
1998/03/30 | 199 | 199 | 199 | 199 | 2,000 |
1998/03/27 | 199 | 199 | 199 | 199 | 2,000 |
1998/03/24 | 185 | 198 | 185 | 198 | 2,000 |
1998/03/20 | 200 | 200 | 200 | 200 | 3,000 |
1998/03/19 | 185 | 200 | 185 | 186 | 6,000 |
1998/03/18 | 200 | 200 | 185 | 185 | 7,000 |
1998/03/17 | 200 | 200 | 200 | 200 | 3,000 |
1998/03/16 | 209 | 210 | 209 | 210 | 4,000 |
1998/03/13 | 209 | 209 | 209 | 209 | 1,000 |
1998/03/11 | 205 | 210 | 205 | 210 | 2,000 |
1998/03/09 | 206 | 210 | 200 | 210 | 5,000 |
1998/03/05 | 211 | 220 | 211 | 211 | 5,000 |
1998/03/03 | 210 | 210 | 210 | 210 | 1,000 |
1998/03/02 | 230 | 230 | 230 | 230 | 5,000 |
1998/02/27 | 220 | 220 | 220 | 220 | 7,000 |
1998/02/26 | 215 | 220 | 215 | 220 | 2,000 |
1998/02/24 | 225 | 225 | 225 | 225 | 2,000 |
1998/02/23 | 225 | 225 | 225 | 225 | 1,000 |
1998/02/20 | 221 | 221 | 221 | 221 | 1,000 |
1998/02/19 | 225 | 225 | 225 | 225 | 1,000 |
1998/02/18 | 229 | 229 | 229 | 229 | 1,000 |
1998/02/17 | 229 | 229 | 220 | 225 | 5,000 |
1998/02/16 | 230 | 230 | 229 | 229 | 3,000 |
1998/02/13 | 225 | 230 | 225 | 230 | 11,000 |
1998/02/12 | 230 | 235 | 225 | 225 | 3,000 |
1998/02/10 | 230 | 237 | 230 | 232 | 8,000 |
1998/02/09 | 213 | 230 | 213 | 230 | 3,000 |
1998/02/06 | 215 | 215 | 210 | 210 | 4,000 |
1998/02/05 | 210 | 216 | 210 | 216 | 2,000 |
1998/02/04 | 210 | 210 | 207 | 210 | 5,000 |
1998/02/03 | 210 | 210 | 207 | 207 | 4,000 |
1998/01/30 | 254 | 254 | 242 | 242 | 3,000 |
1998/01/29 | 256 | 260 | 254 | 254 | 8,000 |
1998/01/28 | 241 | 255 | 241 | 255 | 8,000 |
1998/01/27 | 250 | 250 | 240 | 240 | 7,000 |
1998/01/26 | 260 | 265 | 240 | 255 | 16,000 |
1998/01/23 | 245 | 270 | 245 | 265 | 28,000 |
1998/01/22 | 245 | 250 | 240 | 240 | 18,000 |
1998/01/21 | 230 | 250 | 230 | 240 | 14,000 |
1998/01/20 | 205 | 206 | 205 | 205 | 4,000 |
1998/01/19 | 191 | 201 | 191 | 200 | 17,000 |
1998/01/16 | 195 | 195 | 190 | 190 | 4,000 |
1998/01/14 | 187 | 192 | 180 | 180 | 9,000 |
1998/01/13 | 175 | 185 | 175 | 185 | 11,000 |
1998/01/12 | 175 | 175 | 175 | 175 | 2,000 |
1998/01/09 | 180 | 180 | 175 | 175 | 11,000 |
1998/01/07 | 157 | 157 | 157 | 157 | 2,000 |
1998/01/05 | 150 | 150 | 150 | 150 | 2,000 |