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 |
---|---|---|---|---|---|
2000/12/29 | 106 | 107 | 106 | 107 | 4,000 |
2000/12/28 | 110 | 111 | 110 | 110 | 9,000 |
2000/12/27 | 115 | 116 | 115 | 115 | 8,000 |
2000/12/26 | 113 | 114 | 113 | 114 | 3,000 |
2000/12/25 | 111 | 114 | 111 | 112 | 15,000 |
2000/12/22 | 113 | 113 | 108 | 110 | 16,000 |
2000/12/21 | 115 | 115 | 111 | 115 | 12,000 |
2000/12/20 | 115 | 115 | 111 | 115 | 18,000 |
2000/12/19 | 115 | 115 | 115 | 115 | 1,000 |
2000/12/18 | 115 | 115 | 115 | 115 | 4,000 |
2000/12/15 | 120 | 120 | 111 | 114 | 19,000 |
2000/12/14 | 120 | 120 | 120 | 120 | 9,000 |
2000/12/13 | 119 | 121 | 119 | 120 | 4,000 |
2000/12/12 | 116 | 116 | 115 | 115 | 18,000 |
2000/12/11 | 115 | 119 | 115 | 115 | 9,000 |
2000/12/08 | 118 | 118 | 114 | 114 | 16,000 |
2000/12/06 | 121 | 121 | 120 | 120 | 4,000 |
2000/12/05 | 120 | 120 | 119 | 120 | 6,000 |
2000/12/04 | 117 | 120 | 117 | 120 | 3,000 |
2000/12/01 | 115 | 124 | 115 | 124 | 8,000 |
2000/11/30 | 116 | 116 | 115 | 115 | 3,000 |
2000/11/29 | 120 | 120 | 115 | 115 | 13,000 |
2000/11/28 | 124 | 124 | 120 | 120 | 10,000 |
2000/11/27 | 125 | 125 | 125 | 125 | 2,000 |
2000/11/24 | 120 | 125 | 120 | 125 | 11,000 |
2000/11/22 | 115 | 115 | 115 | 115 | 3,000 |
2000/11/21 | 115 | 115 | 115 | 115 | 4,000 |
2000/11/20 | 115 | 116 | 115 | 115 | 7,000 |
2000/11/17 | 115 | 115 | 115 | 115 | 7,000 |
2000/11/16 | 111 | 111 | 111 | 111 | 10,000 |
2000/11/15 | 115 | 117 | 115 | 117 | 5,000 |
2000/11/14 | 120 | 120 | 115 | 115 | 10,000 |
2000/11/13 | 120 | 120 | 120 | 120 | 1,000 |
2000/11/10 | 123 | 124 | 123 | 124 | 3,000 |
2000/11/08 | 124 | 124 | 124 | 124 | 3,000 |
2000/11/07 | 120 | 124 | 115 | 124 | 6,000 |
2000/11/06 | 115 | 115 | 115 | 115 | 3,000 |
2000/11/02 | 115 | 115 | 115 | 115 | 2,000 |
2000/11/01 | 112 | 115 | 112 | 115 | 4,000 |
2000/10/31 | 115 | 115 | 115 | 115 | 3,000 |
2000/10/30 | 120 | 120 | 115 | 115 | 9,000 |
2000/10/27 | 112 | 120 | 112 | 120 | 10,000 |
2000/10/26 | 116 | 116 | 110 | 112 | 34,000 |
2000/10/25 | 125 | 125 | 116 | 116 | 11,000 |
2000/10/24 | 121 | 122 | 121 | 122 | 14,000 |
2000/10/23 | 120 | 120 | 120 | 120 | 5,000 |
2000/10/20 | 119 | 120 | 119 | 120 | 15,000 |
2000/10/19 | 121 | 121 | 119 | 119 | 9,000 |
2000/10/18 | 122 | 123 | 122 | 123 | 7,000 |
2000/10/17 | 123 | 123 | 121 | 123 | 9,000 |
2000/10/16 | 123 | 123 | 123 | 123 | 2,000 |
2000/10/13 | 123 | 123 | 122 | 122 | 9,000 |
2000/10/12 | 126 | 126 | 123 | 123 | 10,000 |
2000/10/11 | 125 | 127 | 125 | 126 | 9,000 |
2000/10/10 | 123 | 125 | 123 | 125 | 11,000 |
2000/10/06 | 125 | 125 | 122 | 122 | 11,000 |
2000/10/05 | 128 | 128 | 125 | 125 | 16,000 |
2000/10/04 | 127 | 127 | 127 | 127 | 1,000 |
2000/10/03 | 122 | 124 | 122 | 124 | 13,000 |
2000/10/02 | 135 | 135 | 120 | 120 | 11,000 |
2000/09/29 | 131 | 135 | 130 | 135 | 18,000 |
2000/09/28 | 132 | 132 | 131 | 131 | 11,000 |
2000/09/27 | 132 | 132 | 132 | 132 | 8,000 |
2000/09/26 | 132 | 132 | 132 | 132 | 4,000 |
2000/09/25 | 132 | 136 | 132 | 132 | 11,000 |
2000/09/22 | 133 | 133 | 132 | 132 | 7,000 |
2000/09/21 | 134 | 135 | 133 | 133 | 9,000 |
2000/09/20 | 132 | 133 | 132 | 133 | 4,000 |
2000/09/19 | 135 | 135 | 131 | 131 | 7,000 |
2000/09/18 | 138 | 138 | 136 | 136 | 6,000 |
2000/09/14 | 135 | 136 | 135 | 136 | 6,000 |
2000/09/13 | 136 | 136 | 135 | 136 | 3,000 |
2000/09/12 | 136 | 137 | 135 | 137 | 17,000 |
2000/09/11 | 136 | 136 | 136 | 136 | 14,000 |
2000/09/08 | 135 | 135 | 135 | 135 | 3,000 |
2000/09/07 | 140 | 140 | 135 | 135 | 6,000 |
2000/09/06 | 136 | 136 | 135 | 135 | 7,000 |
2000/09/05 | 136 | 140 | 136 | 136 | 10,000 |
2000/09/04 | 141 | 141 | 135 | 135 | 22,000 |
2000/09/01 | 140 | 141 | 140 | 141 | 23,000 |
2000/08/31 | 140 | 141 | 140 | 141 | 7,000 |
2000/08/29 | 142 | 142 | 140 | 142 | 20,000 |
2000/08/28 | 148 | 152 | 141 | 142 | 19,000 |
2000/08/25 | 149 | 153 | 149 | 150 | 23,000 |
2000/08/24 | 143 | 146 | 143 | 145 | 14,000 |
2000/08/23 | 145 | 145 | 141 | 143 | 18,000 |
2000/08/22 | 147 | 147 | 142 | 142 | 8,000 |
2000/08/21 | 146 | 147 | 146 | 147 | 2,000 |
2000/08/18 | 145 | 145 | 145 | 145 | 1,000 |
2000/08/16 | 145 | 149 | 141 | 141 | 10,000 |
2000/08/15 | 149 | 149 | 149 | 149 | 1,000 |
2000/08/14 | 150 | 150 | 150 | 150 | 3,000 |
2000/08/11 | 142 | 142 | 141 | 141 | 4,000 |
2000/08/10 | 141 | 150 | 141 | 150 | 6,000 |
2000/08/09 | 142 | 149 | 140 | 149 | 10,000 |
2000/08/08 | 145 | 145 | 141 | 141 | 6,000 |
2000/08/07 | 141 | 150 | 141 | 150 | 2,000 |
2000/08/04 | 146 | 146 | 141 | 141 | 4,000 |
2000/08/03 | 146 | 146 | 140 | 141 | 14,000 |
2000/08/02 | 150 | 150 | 145 | 146 | 13,000 |
2000/08/01 | 149 | 149 | 141 | 141 | 6,000 |
2000/07/31 | 151 | 151 | 150 | 150 | 14,000 |
2000/07/28 | 151 | 151 | 150 | 150 | 4,000 |
2000/07/27 | 155 | 155 | 150 | 150 | 8,000 |
2000/07/26 | 157 | 157 | 157 | 157 | 1,000 |
2000/07/25 | 159 | 159 | 157 | 157 | 21,000 |
2000/07/24 | 157 | 158 | 157 | 158 | 2,000 |
2000/07/21 | 156 | 156 | 155 | 156 | 6,000 |
2000/07/19 | 159 | 170 | 155 | 170 | 17,000 |
2000/07/18 | 160 | 160 | 158 | 158 | 4,000 |
2000/07/17 | 158 | 160 | 158 | 160 | 4,000 |
2000/07/14 | 160 | 160 | 157 | 157 | 17,000 |
2000/07/13 | 165 | 170 | 164 | 170 | 8,000 |
2000/07/12 | 165 | 168 | 165 | 165 | 11,000 |
2000/07/11 | 165 | 165 | 160 | 163 | 24,000 |
2000/07/10 | 165 | 165 | 163 | 165 | 6,000 |
2000/07/07 | 162 | 162 | 161 | 162 | 12,000 |
2000/07/06 | 171 | 179 | 158 | 158 | 24,000 |
2000/07/05 | 185 | 185 | 171 | 171 | 8,000 |
2000/07/04 | 179 | 185 | 179 | 180 | 18,000 |
2000/07/03 | 160 | 170 | 160 | 170 | 12,000 |
2000/06/30 | 159 | 160 | 159 | 160 | 4,000 |
2000/06/29 | 157 | 160 | 156 | 158 | 11,000 |
2000/06/28 | 160 | 160 | 155 | 157 | 25,000 |
2000/06/27 | 161 | 161 | 155 | 160 | 21,000 |
2000/06/26 | 165 | 165 | 160 | 161 | 9,000 |
2000/06/23 | 170 | 171 | 165 | 165 | 11,000 |
2000/06/22 | 173 | 173 | 168 | 168 | 13,000 |
2000/06/21 | 175 | 175 | 172 | 172 | 7,000 |
2000/06/20 | 185 | 188 | 173 | 173 | 15,000 |
2000/06/19 | 172 | 200 | 172 | 187 | 32,000 |
2000/06/16 | 175 | 184 | 172 | 172 | 25,000 |
2000/06/15 | 200 | 214 | 171 | 172 | 173,000 |
2000/06/14 | 155 | 200 | 155 | 200 | 101,000 |
2000/06/13 | 152 | 152 | 148 | 150 | 15,000 |
2000/06/12 | 150 | 150 | 150 | 150 | 4,000 |
2000/06/09 | 150 | 156 | 148 | 148 | 13,000 |
2000/06/08 | 150 | 150 | 147 | 147 | 5,000 |
2000/06/07 | 145 | 148 | 143 | 143 | 9,000 |
2000/06/06 | 150 | 150 | 147 | 147 | 5,000 |
2000/06/05 | 148 | 150 | 147 | 150 | 7,000 |
2000/06/02 | 150 | 150 | 147 | 147 | 3,000 |
2000/06/01 | 150 | 150 | 148 | 148 | 6,000 |
2000/05/31 | 150 | 150 | 145 | 146 | 13,000 |
2000/05/30 | 140 | 160 | 140 | 145 | 25,000 |
2000/05/29 | 140 | 141 | 132 | 137 | 34,000 |
2000/05/26 | 146 | 146 | 140 | 140 | 24,000 |
2000/05/25 | 148 | 149 | 148 | 148 | 7,000 |
2000/05/24 | 151 | 151 | 146 | 149 | 14,000 |
2000/05/23 | 150 | 151 | 150 | 150 | 21,000 |
2000/05/22 | 152 | 152 | 150 | 150 | 14,000 |
2000/05/19 | 151 | 154 | 151 | 152 | 24,000 |
2000/05/18 | 156 | 157 | 155 | 155 | 16,000 |
2000/05/17 | 160 | 160 | 156 | 160 | 15,000 |
2000/05/16 | 161 | 161 | 160 | 160 | 10,000 |
2000/05/15 | 161 | 165 | 160 | 161 | 10,000 |
2000/05/12 | 160 | 161 | 160 | 161 | 14,000 |
2000/05/11 | 160 | 160 | 158 | 159 | 20,000 |
2000/05/10 | 160 | 160 | 160 | 160 | 14,000 |
2000/05/02 | 158 | 159 | 158 | 158 | 13,000 |
2000/05/01 | 155 | 158 | 155 | 158 | 9,000 |
2000/04/28 | 160 | 160 | 155 | 158 | 7,000 |
2000/04/27 | 155 | 160 | 155 | 155 | 9,000 |
2000/04/26 | 165 | 165 | 157 | 157 | 32,000 |
2000/04/25 | 162 | 167 | 162 | 167 | 6,000 |
2000/04/24 | 160 | 165 | 160 | 165 | 13,000 |
2000/04/21 | 170 | 170 | 165 | 169 | 8,000 |
2000/04/20 | 168 | 170 | 165 | 165 | 32,000 |
2000/04/19 | 172 | 172 | 169 | 169 | 10,000 |
2000/04/18 | 166 | 178 | 166 | 168 | 31,000 |
2000/04/17 | 160 | 160 | 152 | 158 | 41,000 |
2000/04/14 | 180 | 184 | 175 | 175 | 19,000 |
2000/04/13 | 185 | 190 | 185 | 185 | 14,000 |
2000/04/12 | 187 | 187 | 185 | 185 | 17,000 |
2000/04/11 | 193 | 193 | 186 | 187 | 31,000 |
2000/04/10 | 195 | 195 | 186 | 187 | 37,000 |
2000/04/07 | 205 | 205 | 182 | 185 | 57,000 |
2000/04/06 | 200 | 205 | 180 | 205 | 61,000 |
2000/04/05 | 201 | 210 | 200 | 201 | 38,000 |
2000/04/04 | 212 | 216 | 201 | 201 | 46,000 |
2000/04/03 | 210 | 212 | 200 | 209 | 60,000 |
2000/03/31 | 209 | 212 | 203 | 203 | 41,000 |
2000/03/30 | 220 | 220 | 209 | 209 | 20,000 |
2000/03/29 | 219 | 220 | 219 | 219 | 16,000 |
2000/03/28 | 229 | 229 | 209 | 220 | 25,000 |
2000/03/27 | 221 | 225 | 220 | 225 | 29,000 |
2000/03/24 | 232 | 238 | 220 | 221 | 64,000 |
2000/03/23 | 240 | 240 | 225 | 225 | 37,000 |
2000/03/22 | 261 | 270 | 225 | 232 | 57,000 |
2000/03/21 | 274 | 275 | 256 | 268 | 131,000 |
2000/03/17 | 275 | 280 | 240 | 268 | 353,000 |
2000/03/16 | 211 | 275 | 211 | 260 | 192,000 |
2000/03/15 | 206 | 210 | 205 | 205 | 24,000 |
2000/03/14 | 201 | 220 | 200 | 200 | 59,000 |
2000/03/13 | 220 | 229 | 200 | 200 | 133,000 |
2000/03/10 | 208 | 230 | 207 | 220 | 72,000 |
2000/03/09 | 220 | 230 | 205 | 210 | 66,000 |
2000/03/08 | 222 | 222 | 205 | 210 | 81,000 |
2000/03/07 | 285 | 285 | 205 | 220 | 263,000 |
2000/03/06 | 230 | 290 | 225 | 270 | 523,000 |
2000/03/03 | 173 | 212 | 165 | 212 | 96,000 |
2000/03/02 | 176 | 176 | 162 | 162 | 41,000 |
2000/03/01 | 180 | 185 | 175 | 176 | 29,000 |
2000/02/29 | 170 | 176 | 160 | 176 | 28,000 |
2000/02/28 | 180 | 180 | 175 | 175 | 14,000 |
2000/02/25 | 179 | 180 | 152 | 179 | 46,000 |
2000/02/24 | 190 | 190 | 171 | 180 | 32,000 |
2000/02/23 | 185 | 190 | 183 | 190 | 24,000 |
2000/02/22 | 227 | 230 | 190 | 190 | 61,000 |
2000/02/21 | 220 | 243 | 211 | 226 | 163,000 |
2000/02/18 | 190 | 195 | 181 | 195 | 138,000 |
2000/02/17 | 200 | 229 | 185 | 190 | 234,000 |
2000/02/16 | 131 | 180 | 130 | 180 | 114,000 |
2000/02/15 | 135 | 135 | 130 | 130 | 6,000 |
2000/02/14 | 145 | 145 | 140 | 140 | 13,000 |
2000/02/10 | 148 | 148 | 145 | 145 | 8,000 |
2000/02/09 | 141 | 148 | 141 | 148 | 7,000 |
2000/02/08 | 142 | 142 | 142 | 142 | 5,000 |
2000/02/07 | 146 | 149 | 145 | 148 | 28,000 |
2000/02/04 | 142 | 143 | 142 | 143 | 23,000 |
2000/02/03 | 145 | 150 | 142 | 142 | 4,000 |
2000/02/02 | 141 | 145 | 141 | 145 | 15,000 |
2000/02/01 | 140 | 141 | 140 | 140 | 9,000 |
2000/01/31 | 144 | 144 | 140 | 140 | 10,000 |
2000/01/28 | 145 | 145 | 143 | 143 | 8,000 |
2000/01/27 | 150 | 150 | 149 | 149 | 5,000 |
2000/01/26 | 146 | 148 | 146 | 148 | 3,000 |
2000/01/25 | 155 | 155 | 144 | 145 | 12,000 |
2000/01/24 | 160 | 160 | 151 | 151 | 14,000 |
2000/01/21 | 163 | 164 | 160 | 161 | 19,000 |
2000/01/20 | 164 | 165 | 162 | 164 | 10,000 |
2000/01/19 | 165 | 166 | 162 | 164 | 22,000 |
2000/01/18 | 157 | 170 | 152 | 159 | 37,000 |
2000/01/17 | 145 | 155 | 145 | 155 | 27,000 |
2000/01/14 | 141 | 141 | 140 | 141 | 13,000 |
2000/01/13 | 140 | 147 | 140 | 140 | 14,000 |
2000/01/12 | 135 | 135 | 130 | 130 | 19,000 |
2000/01/11 | 142 | 145 | 135 | 135 | 13,000 |
2000/01/07 | 140 | 142 | 140 | 142 | 6,000 |
2000/01/06 | 139 | 147 | 135 | 147 | 6,000 |
2000/01/05 | 139 | 139 | 139 | 139 | 1,000 |