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 |
---|---|---|---|---|---|
2001/12/27 | 80 | 80 | 80 | 80 | 1,000 |
2001/12/26 | 81 | 81 | 80 | 80 | 5,000 |
2001/12/25 | 82 | 82 | 82 | 82 | 4,000 |
2001/12/21 | 87 | 88 | 87 | 88 | 12,000 |
2001/12/20 | 82 | 88 | 82 | 88 | 7,000 |
2001/12/19 | 82 | 82 | 80 | 82 | 16,000 |
2001/12/18 | 80 | 80 | 80 | 80 | 2,000 |
2001/12/17 | 82 | 82 | 80 | 80 | 6,000 |
2001/12/14 | 86 | 86 | 80 | 81 | 15,000 |
2001/12/12 | 85 | 90 | 85 | 90 | 16,000 |
2001/12/11 | 85 | 86 | 85 | 86 | 2,000 |
2001/12/10 | 90 | 90 | 85 | 85 | 6,000 |
2001/12/07 | 86 | 94 | 85 | 94 | 8,000 |
2001/12/05 | 85 | 85 | 84 | 84 | 19,000 |
2001/12/04 | 83 | 83 | 82 | 82 | 10,000 |
2001/12/03 | 82 | 83 | 81 | 83 | 7,000 |
2001/11/30 | 85 | 85 | 80 | 81 | 8,000 |
2001/11/29 | 86 | 86 | 85 | 85 | 4,000 |
2001/11/28 | 87 | 87 | 86 | 87 | 6,000 |
2001/11/27 | 87 | 87 | 87 | 87 | 10,000 |
2001/11/26 | 88 | 88 | 87 | 87 | 7,000 |
2001/11/22 | 87 | 87 | 87 | 87 | 6,000 |
2001/11/20 | 87 | 88 | 87 | 88 | 3,000 |
2001/11/19 | 87 | 87 | 87 | 87 | 5,000 |
2001/11/16 | 89 | 89 | 89 | 89 | 1,000 |
2001/11/15 | 88 | 88 | 87 | 87 | 9,000 |
2001/11/14 | 89 | 89 | 88 | 88 | 4,000 |
2001/11/13 | 89 | 89 | 89 | 89 | 10,000 |
2001/11/12 | 89 | 89 | 89 | 89 | 14,000 |
2001/11/09 | 89 | 89 | 88 | 88 | 6,000 |
2001/11/08 | 89 | 89 | 89 | 89 | 5,000 |
2001/11/07 | 89 | 89 | 89 | 89 | 2,000 |
2001/11/06 | 89 | 89 | 89 | 89 | 5,000 |
2001/11/05 | 90 | 90 | 90 | 90 | 1,000 |
2001/11/02 | 90 | 90 | 87 | 87 | 19,000 |
2001/11/01 | 90 | 91 | 90 | 90 | 5,000 |
2001/10/31 | 92 | 92 | 92 | 92 | 4,000 |
2001/10/30 | 93 | 93 | 92 | 92 | 4,000 |
2001/10/29 | 92 | 92 | 92 | 92 | 2,000 |
2001/10/26 | 91 | 91 | 91 | 91 | 3,000 |
2001/10/25 | 94 | 94 | 94 | 94 | 5,000 |
2001/10/24 | 95 | 95 | 94 | 94 | 6,000 |
2001/10/23 | 102 | 102 | 100 | 100 | 5,000 |
2001/10/22 | 92 | 102 | 92 | 98 | 23,000 |
2001/10/19 | 90 | 90 | 90 | 90 | 2,000 |
2001/10/18 | 90 | 90 | 87 | 88 | 10,000 |
2001/10/17 | 92 | 92 | 88 | 88 | 2,000 |
2001/10/16 | 95 | 95 | 95 | 95 | 1,000 |
2001/10/15 | 95 | 95 | 95 | 95 | 3,000 |
2001/10/11 | 104 | 104 | 104 | 104 | 1,000 |
2001/10/10 | 92 | 104 | 92 | 104 | 24,000 |
2001/10/09 | 90 | 90 | 90 | 90 | 1,000 |
2001/10/05 | 90 | 90 | 84 | 84 | 23,000 |
2001/10/04 | 91 | 91 | 80 | 80 | 39,000 |
2001/10/03 | 90 | 90 | 90 | 90 | 2,000 |
2001/10/01 | 88 | 88 | 88 | 88 | 1,000 |
2001/09/28 | 86 | 86 | 86 | 86 | 3,000 |
2001/09/27 | 86 | 86 | 86 | 86 | 2,000 |
2001/09/26 | 87 | 87 | 86 | 86 | 2,000 |
2001/09/25 | 90 | 90 | 88 | 88 | 15,000 |
2001/09/21 | 95 | 95 | 90 | 90 | 15,000 |
2001/09/20 | 92 | 92 | 92 | 92 | 1,000 |
2001/09/19 | 97 | 97 | 97 | 97 | 2,000 |
2001/09/18 | 96 | 96 | 96 | 96 | 1,000 |
2001/09/17 | 95 | 95 | 95 | 95 | 3,000 |
2001/09/14 | 94 | 105 | 91 | 105 | 8,000 |
2001/09/13 | 94 | 94 | 94 | 94 | 1,000 |
2001/09/12 | 95 | 95 | 95 | 95 | 1,000 |
2001/09/11 | 95 | 95 | 95 | 95 | 1,000 |
2001/09/10 | 101 | 101 | 90 | 95 | 8,000 |
2001/09/07 | 101 | 103 | 90 | 103 | 4,000 |
2001/09/06 | 100 | 105 | 100 | 105 | 2,000 |
2001/09/05 | 100 | 100 | 100 | 100 | 10,000 |
2001/09/04 | 100 | 100 | 100 | 100 | 4,000 |
2001/09/03 | 101 | 101 | 100 | 100 | 7,000 |
2001/08/31 | 100 | 102 | 100 | 100 | 6,000 |
2001/08/30 | 100 | 100 | 100 | 100 | 5,000 |
2001/08/29 | 102 | 102 | 102 | 102 | 5,000 |
2001/08/28 | 103 | 103 | 103 | 103 | 1,000 |
2001/08/27 | 103 | 103 | 103 | 103 | 2,000 |
2001/08/24 | 105 | 105 | 101 | 101 | 10,000 |
2001/08/23 | 105 | 105 | 105 | 105 | 5,000 |
2001/08/22 | 105 | 105 | 105 | 105 | 6,000 |
2001/08/20 | 105 | 105 | 105 | 105 | 4,000 |
2001/08/17 | 105 | 105 | 105 | 105 | 8,000 |
2001/08/16 | 104 | 104 | 104 | 104 | 3,000 |
2001/08/15 | 104 | 105 | 103 | 104 | 13,000 |
2001/08/14 | 103 | 103 | 103 | 103 | 2,000 |
2001/08/13 | 105 | 105 | 105 | 105 | 9,000 |
2001/08/10 | 105 | 105 | 105 | 105 | 7,000 |
2001/08/09 | 108 | 109 | 108 | 108 | 4,000 |
2001/08/07 | 105 | 110 | 105 | 110 | 3,000 |
2001/08/03 | 105 | 105 | 105 | 105 | 2,000 |
2001/08/02 | 110 | 110 | 103 | 105 | 7,000 |
2001/08/01 | 103 | 105 | 102 | 105 | 4,000 |
2001/07/31 | 104 | 104 | 104 | 104 | 1,000 |
2001/07/30 | 105 | 105 | 102 | 102 | 5,000 |
2001/07/27 | 104 | 105 | 104 | 105 | 7,000 |
2001/07/26 | 105 | 105 | 103 | 103 | 7,000 |
2001/07/25 | 105 | 105 | 104 | 104 | 3,000 |
2001/07/24 | 105 | 107 | 105 | 105 | 6,000 |
2001/07/23 | 108 | 109 | 107 | 108 | 13,000 |
2001/07/19 | 110 | 110 | 108 | 108 | 9,000 |
2001/07/18 | 111 | 111 | 110 | 110 | 12,000 |
2001/07/17 | 114 | 114 | 111 | 111 | 4,000 |
2001/07/16 | 114 | 114 | 114 | 114 | 1,000 |
2001/07/13 | 114 | 114 | 114 | 114 | 3,000 |
2001/07/12 | 115 | 115 | 111 | 114 | 17,000 |
2001/07/11 | 115 | 115 | 115 | 115 | 1,000 |
2001/07/10 | 115 | 115 | 115 | 115 | 6,000 |
2001/07/09 | 115 | 116 | 114 | 114 | 16,000 |
2001/07/06 | 115 | 115 | 115 | 115 | 4,000 |
2001/07/05 | 118 | 118 | 116 | 116 | 12,000 |
2001/07/04 | 120 | 120 | 118 | 118 | 8,000 |
2001/07/03 | 119 | 120 | 119 | 120 | 9,000 |
2001/07/02 | 119 | 119 | 119 | 119 | 2,000 |
2001/06/29 | 119 | 119 | 119 | 119 | 2,000 |
2001/06/25 | 124 | 124 | 120 | 120 | 2,000 |
2001/06/22 | 120 | 120 | 118 | 120 | 3,000 |
2001/06/21 | 115 | 128 | 115 | 128 | 4,000 |
2001/06/20 | 115 | 115 | 115 | 115 | 3,000 |
2001/06/19 | 115 | 115 | 115 | 115 | 13,000 |
2001/06/18 | 114 | 114 | 114 | 114 | 2,000 |
2001/06/15 | 115 | 116 | 115 | 116 | 13,000 |
2001/06/14 | 118 | 118 | 116 | 116 | 11,000 |
2001/06/13 | 118 | 118 | 118 | 118 | 1,000 |
2001/06/12 | 118 | 118 | 118 | 118 | 1,000 |
2001/06/11 | 118 | 118 | 118 | 118 | 5,000 |
2001/06/08 | 120 | 121 | 120 | 120 | 13,000 |
2001/06/07 | 121 | 121 | 120 | 120 | 6,000 |
2001/06/06 | 122 | 122 | 121 | 121 | 5,000 |
2001/06/05 | 124 | 124 | 122 | 122 | 10,000 |
2001/06/04 | 124 | 125 | 121 | 125 | 6,000 |
2001/06/01 | 123 | 123 | 116 | 120 | 15,000 |
2001/05/31 | 125 | 125 | 124 | 124 | 3,000 |
2001/05/30 | 121 | 125 | 120 | 125 | 5,000 |
2001/05/29 | 124 | 124 | 124 | 124 | 3,000 |
2001/05/25 | 125 | 125 | 125 | 125 | 8,000 |
2001/05/24 | 125 | 125 | 125 | 125 | 4,000 |
2001/05/23 | 128 | 128 | 125 | 126 | 5,000 |
2001/05/22 | 126 | 127 | 125 | 125 | 6,000 |
2001/05/21 | 128 | 128 | 128 | 128 | 2,000 |
2001/05/18 | 130 | 130 | 129 | 129 | 13,000 |
2001/05/17 | 125 | 126 | 115 | 125 | 133,000 |
2001/05/16 | 126 | 126 | 125 | 125 | 14,000 |
2001/05/15 | 127 | 127 | 126 | 126 | 4,000 |
2001/05/14 | 127 | 127 | 126 | 126 | 3,000 |
2001/05/11 | 126 | 127 | 126 | 127 | 6,000 |
2001/05/10 | 127 | 127 | 127 | 127 | 3,000 |
2001/05/09 | 128 | 129 | 127 | 127 | 18,000 |
2001/05/08 | 130 | 130 | 128 | 128 | 12,000 |
2001/05/07 | 132 | 132 | 130 | 131 | 13,000 |
2001/05/02 | 131 | 133 | 129 | 133 | 18,000 |
2001/05/01 | 129 | 129 | 127 | 128 | 4,000 |
2001/04/27 | 130 | 130 | 126 | 128 | 13,000 |
2001/04/26 | 126 | 127 | 120 | 126 | 33,000 |
2001/04/25 | 124 | 125 | 123 | 125 | 13,000 |
2001/04/24 | 124 | 124 | 124 | 124 | 2,000 |
2001/04/20 | 125 | 125 | 122 | 122 | 8,000 |
2001/04/19 | 127 | 127 | 125 | 125 | 10,000 |
2001/04/18 | 123 | 124 | 123 | 124 | 15,000 |
2001/04/17 | 124 | 124 | 124 | 124 | 5,000 |
2001/04/16 | 123 | 127 | 122 | 122 | 12,000 |
2001/04/13 | 121 | 123 | 121 | 122 | 17,000 |
2001/04/12 | 124 | 124 | 120 | 120 | 13,000 |
2001/04/11 | 124 | 124 | 124 | 124 | 3,000 |
2001/04/10 | 125 | 125 | 123 | 124 | 6,000 |
2001/04/09 | 124 | 124 | 124 | 124 | 1,000 |
2001/04/06 | 126 | 128 | 123 | 128 | 11,000 |
2001/04/05 | 126 | 126 | 126 | 126 | 1,000 |
2001/04/04 | 126 | 126 | 125 | 126 | 17,000 |
2001/04/03 | 127 | 127 | 127 | 127 | 3,000 |
2001/04/02 | 127 | 130 | 125 | 126 | 13,000 |
2001/03/30 | 125 | 128 | 125 | 125 | 5,000 |
2001/03/29 | 125 | 129 | 121 | 121 | 7,000 |
2001/03/28 | 122 | 125 | 122 | 125 | 2,000 |
2001/03/27 | 118 | 120 | 118 | 120 | 3,000 |
2001/03/26 | 118 | 118 | 116 | 116 | 27,000 |
2001/03/23 | 117 | 119 | 117 | 119 | 5,000 |
2001/03/22 | 119 | 119 | 117 | 117 | 3,000 |
2001/03/21 | 116 | 120 | 116 | 120 | 3,000 |
2001/03/19 | 116 | 118 | 116 | 116 | 8,000 |
2001/03/16 | 116 | 120 | 116 | 116 | 8,000 |
2001/03/15 | 115 | 115 | 115 | 115 | 1,000 |
2001/03/14 | 116 | 116 | 116 | 116 | 6,000 |
2001/03/13 | 116 | 116 | 115 | 116 | 18,000 |
2001/03/12 | 121 | 121 | 121 | 121 | 3,000 |
2001/03/09 | 121 | 125 | 121 | 125 | 6,000 |
2001/03/08 | 120 | 121 | 120 | 121 | 2,000 |
2001/03/07 | 119 | 119 | 116 | 116 | 2,000 |
2001/03/06 | 117 | 117 | 115 | 116 | 16,000 |
2001/03/05 | 120 | 120 | 114 | 115 | 9,000 |
2001/03/02 | 122 | 125 | 120 | 123 | 23,000 |
2001/03/01 | 125 | 125 | 122 | 122 | 20,000 |
2001/02/28 | 124 | 130 | 124 | 127 | 15,000 |
2001/02/27 | 124 | 130 | 124 | 126 | 8,000 |
2001/02/26 | 122 | 122 | 122 | 122 | 4,000 |
2001/02/23 | 122 | 132 | 122 | 132 | 3,000 |
2001/02/22 | 125 | 126 | 122 | 122 | 12,000 |
2001/02/21 | 130 | 130 | 128 | 128 | 10,000 |
2001/02/20 | 136 | 136 | 132 | 132 | 9,000 |
2001/02/19 | 137 | 137 | 136 | 136 | 5,000 |
2001/02/16 | 133 | 141 | 133 | 137 | 26,000 |
2001/02/15 | 133 | 136 | 132 | 133 | 15,000 |
2001/02/14 | 139 | 139 | 132 | 132 | 7,000 |
2001/02/13 | 141 | 141 | 134 | 134 | 27,000 |
2001/02/09 | 134 | 141 | 127 | 141 | 50,000 |
2001/02/08 | 150 | 153 | 131 | 131 | 77,000 |
2001/02/07 | 123 | 146 | 123 | 146 | 82,000 |
2001/02/06 | 125 | 125 | 120 | 121 | 18,000 |
2001/02/05 | 124 | 126 | 121 | 121 | 15,000 |
2001/02/02 | 128 | 128 | 123 | 123 | 15,000 |
2001/02/01 | 125 | 130 | 125 | 130 | 4,000 |
2001/01/31 | 125 | 125 | 125 | 125 | 6,000 |
2001/01/30 | 125 | 127 | 124 | 125 | 27,000 |
2001/01/29 | 127 | 130 | 125 | 127 | 26,000 |
2001/01/26 | 121 | 124 | 121 | 123 | 14,000 |
2001/01/25 | 130 | 130 | 115 | 116 | 23,000 |
2001/01/24 | 130 | 137 | 129 | 130 | 18,000 |
2001/01/23 | 140 | 140 | 121 | 129 | 78,000 |
2001/01/22 | 115 | 141 | 115 | 140 | 100,000 |
2001/01/19 | 103 | 115 | 102 | 115 | 16,000 |
2001/01/18 | 105 | 106 | 103 | 103 | 7,000 |
2001/01/17 | 103 | 105 | 103 | 105 | 4,000 |
2001/01/16 | 102 | 102 | 102 | 102 | 2,000 |
2001/01/15 | 100 | 105 | 100 | 102 | 11,000 |
2001/01/12 | 101 | 101 | 100 | 101 | 10,000 |
2001/01/11 | 102 | 102 | 101 | 101 | 6,000 |
2001/01/10 | 102 | 105 | 101 | 101 | 6,000 |
2001/01/05 | 108 | 108 | 107 | 108 | 5,000 |