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 |
---|---|---|---|---|---|
2003/12/30 | 93 | 94 | 93 | 94 | 6,000 |
2003/12/29 | 94 | 94 | 92 | 92 | 4,000 |
2003/12/26 | 93 | 93 | 91 | 91 | 3,000 |
2003/12/25 | 92 | 92 | 91 | 91 | 13,000 |
2003/12/24 | 94 | 95 | 93 | 94 | 22,000 |
2003/12/22 | 95 | 95 | 91 | 94 | 16,000 |
2003/12/19 | 95 | 95 | 93 | 95 | 14,000 |
2003/12/18 | 95 | 95 | 93 | 93 | 23,000 |
2003/12/17 | 95 | 99 | 95 | 95 | 7,000 |
2003/12/16 | 96 | 96 | 94 | 95 | 9,000 |
2003/12/15 | 97 | 97 | 97 | 97 | 2,000 |
2003/12/12 | 97 | 97 | 97 | 97 | 1,000 |
2003/12/11 | 99 | 99 | 99 | 99 | 1,000 |
2003/12/10 | 95 | 95 | 95 | 95 | 3,000 |
2003/12/09 | 95 | 95 | 95 | 95 | 1,000 |
2003/12/08 | 102 | 102 | 93 | 96 | 16,000 |
2003/12/05 | 98 | 98 | 98 | 98 | 3,000 |
2003/12/04 | 96 | 96 | 96 | 96 | 2,000 |
2003/12/03 | 96 | 103 | 96 | 103 | 4,000 |
2003/12/02 | 103 | 103 | 103 | 103 | 1,000 |
2003/12/01 | 99 | 99 | 99 | 99 | 3,000 |
2003/11/28 | 95 | 99 | 95 | 99 | 4,000 |
2003/11/27 | 95 | 99 | 95 | 99 | 8,000 |
2003/11/26 | 95 | 98 | 95 | 98 | 4,000 |
2003/11/25 | 99 | 99 | 99 | 99 | 1,000 |
2003/11/19 | 98 | 98 | 90 | 90 | 4,000 |
2003/11/18 | 98 | 98 | 98 | 98 | 13,000 |
2003/11/17 | 100 | 100 | 100 | 100 | 5,000 |
2003/11/14 | 98 | 99 | 98 | 99 | 8,000 |
2003/11/13 | 100 | 100 | 98 | 100 | 10,000 |
2003/11/12 | 99 | 100 | 98 | 100 | 19,000 |
2003/11/11 | 100 | 101 | 100 | 100 | 8,000 |
2003/11/10 | 103 | 103 | 103 | 103 | 2,000 |
2003/11/07 | 102 | 103 | 102 | 103 | 8,000 |
2003/11/06 | 102 | 105 | 102 | 102 | 15,000 |
2003/11/05 | 103 | 103 | 102 | 102 | 5,000 |
2003/10/31 | 105 | 105 | 104 | 104 | 3,000 |
2003/10/30 | 105 | 105 | 105 | 105 | 3,000 |
2003/10/29 | 107 | 109 | 103 | 103 | 11,000 |
2003/10/28 | 107 | 107 | 107 | 107 | 2,000 |
2003/10/27 | 107 | 107 | 107 | 107 | 7,000 |
2003/10/24 | 104 | 107 | 102 | 107 | 43,000 |
2003/10/23 | 106 | 106 | 105 | 105 | 14,000 |
2003/10/22 | 111 | 112 | 108 | 108 | 20,000 |
2003/10/21 | 116 | 116 | 108 | 110 | 36,000 |
2003/10/20 | 106 | 118 | 106 | 118 | 82,000 |
2003/10/17 | 101 | 105 | 101 | 105 | 23,000 |
2003/10/16 | 102 | 105 | 102 | 102 | 22,000 |
2003/10/15 | 105 | 105 | 102 | 105 | 18,000 |
2003/10/14 | 105 | 106 | 103 | 105 | 19,000 |
2003/10/10 | 105 | 105 | 104 | 104 | 8,000 |
2003/10/09 | 105 | 105 | 103 | 103 | 16,000 |
2003/10/08 | 105 | 105 | 105 | 105 | 7,000 |
2003/10/07 | 105 | 105 | 104 | 104 | 12,000 |
2003/10/06 | 105 | 106 | 103 | 103 | 23,000 |
2003/10/03 | 102 | 102 | 102 | 102 | 5,000 |
2003/10/02 | 103 | 105 | 102 | 102 | 10,000 |
2003/10/01 | 102 | 102 | 102 | 102 | 2,000 |
2003/09/30 | 103 | 105 | 103 | 105 | 14,000 |
2003/09/29 | 103 | 103 | 100 | 101 | 11,000 |
2003/09/26 | 102 | 102 | 102 | 102 | 2,000 |
2003/09/25 | 102 | 103 | 102 | 102 | 7,000 |
2003/09/24 | 101 | 102 | 101 | 101 | 21,000 |
2003/09/22 | 104 | 105 | 104 | 104 | 25,000 |
2003/09/19 | 103 | 104 | 102 | 104 | 24,000 |
2003/09/18 | 101 | 104 | 100 | 103 | 6,000 |
2003/09/17 | 102 | 102 | 100 | 100 | 19,000 |
2003/09/16 | 104 | 104 | 102 | 102 | 5,000 |
2003/09/12 | 102 | 105 | 102 | 105 | 3,000 |
2003/09/11 | 102 | 102 | 102 | 102 | 1,000 |
2003/09/10 | 104 | 104 | 102 | 102 | 5,000 |
2003/09/09 | 101 | 101 | 101 | 101 | 13,000 |
2003/09/08 | 102 | 102 | 101 | 101 | 13,000 |
2003/09/05 | 103 | 106 | 101 | 101 | 13,000 |
2003/09/04 | 101 | 101 | 100 | 101 | 7,000 |
2003/09/03 | 103 | 103 | 101 | 101 | 9,000 |
2003/09/02 | 102 | 102 | 101 | 101 | 8,000 |
2003/09/01 | 104 | 105 | 102 | 102 | 8,000 |
2003/08/29 | 103 | 107 | 103 | 104 | 31,000 |
2003/08/28 | 105 | 105 | 102 | 102 | 14,000 |
2003/08/27 | 107 | 110 | 103 | 103 | 41,000 |
2003/08/26 | 94 | 120 | 94 | 108 | 94,000 |
2003/08/25 | 94 | 96 | 94 | 94 | 4,000 |
2003/08/22 | 93 | 95 | 92 | 93 | 10,000 |
2003/08/21 | 95 | 95 | 93 | 94 | 16,000 |
2003/08/20 | 94 | 94 | 93 | 93 | 11,000 |
2003/08/19 | 93 | 93 | 92 | 92 | 7,000 |
2003/08/18 | 92 | 92 | 92 | 92 | 2,000 |
2003/08/15 | 92 | 93 | 92 | 93 | 4,000 |
2003/08/14 | 92 | 92 | 92 | 92 | 10,000 |
2003/08/13 | 92 | 92 | 92 | 92 | 1,000 |
2003/08/12 | 92 | 92 | 90 | 90 | 3,000 |
2003/08/11 | 92 | 92 | 91 | 92 | 13,000 |
2003/08/08 | 92 | 92 | 92 | 92 | 1,000 |
2003/08/07 | 92 | 92 | 90 | 90 | 5,000 |
2003/08/06 | 92 | 92 | 92 | 92 | 8,000 |
2003/08/05 | 94 | 95 | 94 | 94 | 6,000 |
2003/08/04 | 94 | 94 | 94 | 94 | 5,000 |
2003/08/01 | 93 | 93 | 90 | 92 | 16,000 |
2003/07/31 | 93 | 93 | 92 | 92 | 15,000 |
2003/07/30 | 95 | 95 | 94 | 95 | 20,000 |
2003/07/29 | 94 | 95 | 94 | 95 | 4,000 |
2003/07/28 | 92 | 92 | 92 | 92 | 11,000 |
2003/07/25 | 92 | 93 | 92 | 93 | 4,000 |
2003/07/23 | 97 | 97 | 97 | 97 | 4,000 |
2003/07/22 | 97 | 97 | 97 | 97 | 3,000 |
2003/07/18 | 95 | 97 | 95 | 97 | 7,000 |
2003/07/17 | 95 | 97 | 95 | 95 | 42,000 |
2003/07/16 | 97 | 97 | 97 | 97 | 9,000 |
2003/07/15 | 98 | 98 | 97 | 97 | 7,000 |
2003/07/14 | 97 | 97 | 97 | 97 | 2,000 |
2003/07/11 | 97 | 97 | 97 | 97 | 7,000 |
2003/07/10 | 98 | 98 | 97 | 97 | 12,000 |
2003/07/09 | 100 | 100 | 98 | 98 | 15,000 |
2003/07/08 | 101 | 102 | 100 | 100 | 8,000 |
2003/07/07 | 102 | 102 | 102 | 102 | 8,000 |
2003/07/04 | 104 | 104 | 102 | 102 | 22,000 |
2003/07/03 | 105 | 107 | 105 | 105 | 11,000 |
2003/07/02 | 101 | 107 | 101 | 107 | 17,000 |
2003/07/01 | 103 | 103 | 98 | 100 | 3,000 |
2003/06/30 | 104 | 104 | 103 | 103 | 10,000 |
2003/06/27 | 98 | 103 | 98 | 103 | 11,000 |
2003/06/26 | 97 | 100 | 97 | 98 | 21,000 |
2003/06/25 | 96 | 97 | 95 | 97 | 3,000 |
2003/06/24 | 93 | 97 | 93 | 97 | 14,000 |
2003/06/23 | 97 | 98 | 97 | 98 | 2,000 |
2003/06/20 | 95 | 97 | 95 | 97 | 14,000 |
2003/06/19 | 97 | 97 | 95 | 97 | 9,000 |
2003/06/18 | 93 | 95 | 93 | 95 | 4,000 |
2003/06/17 | 93 | 95 | 93 | 95 | 12,000 |
2003/06/16 | 92 | 92 | 91 | 91 | 9,000 |
2003/06/13 | 92 | 93 | 90 | 93 | 9,000 |
2003/06/12 | 92 | 92 | 92 | 92 | 1,000 |
2003/06/11 | 93 | 93 | 90 | 90 | 30,000 |
2003/06/10 | 97 | 97 | 93 | 93 | 9,000 |
2003/06/09 | 90 | 97 | 90 | 97 | 32,000 |
2003/06/06 | 90 | 90 | 89 | 89 | 23,000 |
2003/06/05 | 88 | 90 | 88 | 90 | 5,000 |
2003/06/03 | 90 | 90 | 90 | 90 | 1,000 |
2003/05/30 | 88 | 88 | 88 | 88 | 4,000 |
2003/05/29 | 88 | 88 | 88 | 88 | 2,000 |
2003/05/28 | 88 | 90 | 88 | 88 | 6,000 |
2003/05/26 | 91 | 91 | 86 | 86 | 13,000 |
2003/05/19 | 91 | 91 | 86 | 86 | 15,000 |
2003/05/15 | 87 | 91 | 87 | 88 | 12,000 |
2003/05/14 | 90 | 90 | 87 | 87 | 6,000 |
2003/05/13 | 90 | 90 | 90 | 90 | 2,000 |
2003/05/12 | 86 | 88 | 86 | 88 | 3,000 |
2003/05/09 | 83 | 85 | 83 | 85 | 4,000 |
2003/05/08 | 85 | 85 | 84 | 84 | 8,000 |
2003/05/07 | 84 | 85 | 84 | 84 | 5,000 |
2003/05/06 | 84 | 85 | 84 | 84 | 4,000 |
2003/05/02 | 87 | 87 | 85 | 85 | 5,000 |
2003/05/01 | 88 | 88 | 85 | 85 | 5,000 |
2003/04/30 | 87 | 88 | 87 | 87 | 7,000 |
2003/04/24 | 89 | 89 | 86 | 86 | 3,000 |
2003/04/23 | 90 | 91 | 90 | 90 | 4,000 |
2003/04/22 | 84 | 95 | 84 | 85 | 20,000 |
2003/04/21 | 83 | 83 | 83 | 83 | 5,000 |
2003/04/18 | 82 | 83 | 82 | 83 | 3,000 |
2003/04/17 | 85 | 85 | 83 | 83 | 3,000 |
2003/04/16 | 85 | 85 | 85 | 85 | 1,000 |
2003/04/15 | 85 | 85 | 85 | 85 | 1,000 |
2003/04/14 | 87 | 87 | 85 | 85 | 2,000 |
2003/04/11 | 85 | 87 | 85 | 87 | 2,000 |
2003/04/10 | 84 | 84 | 84 | 84 | 1,000 |
2003/04/09 | 84 | 84 | 84 | 84 | 1,000 |
2003/04/08 | 84 | 84 | 84 | 84 | 4,000 |
2003/04/04 | 83 | 84 | 83 | 84 | 4,000 |
2003/04/01 | 86 | 86 | 86 | 86 | 1,000 |
2003/03/31 | 87 | 87 | 87 | 87 | 1,000 |
2003/03/28 | 85 | 88 | 85 | 88 | 3,000 |
2003/03/27 | 83 | 86 | 83 | 86 | 4,000 |
2003/03/26 | 81 | 83 | 81 | 83 | 4,000 |
2003/03/24 | 84 | 84 | 84 | 84 | 1,000 |
2003/03/20 | 84 | 84 | 84 | 84 | 1,000 |
2003/03/18 | 84 | 86 | 84 | 86 | 3,000 |
2003/03/17 | 84 | 85 | 84 | 85 | 5,000 |
2003/03/14 | 84 | 84 | 84 | 84 | 3,000 |
2003/03/11 | 82 | 87 | 80 | 87 | 5,000 |
2003/03/10 | 84 | 84 | 82 | 82 | 12,000 |
2003/03/07 | 85 | 85 | 85 | 85 | 5,000 |
2003/03/06 | 88 | 88 | 88 | 88 | 1,000 |
2003/03/04 | 86 | 86 | 82 | 82 | 7,000 |
2003/02/28 | 81 | 81 | 81 | 81 | 1,000 |
2003/02/25 | 86 | 87 | 85 | 85 | 20,000 |
2003/02/24 | 87 | 87 | 87 | 87 | 8,000 |
2003/02/21 | 86 | 86 | 86 | 86 | 7,000 |
2003/02/20 | 86 | 86 | 86 | 86 | 1,000 |
2003/02/19 | 91 | 91 | 85 | 85 | 22,000 |
2003/02/18 | 90 | 91 | 90 | 91 | 4,000 |
2003/02/17 | 90 | 90 | 90 | 90 | 10,000 |
2003/02/14 | 89 | 89 | 89 | 89 | 6,000 |
2003/02/13 | 87 | 87 | 86 | 86 | 5,000 |
2003/02/12 | 87 | 87 | 86 | 86 | 12,000 |
2003/02/10 | 87 | 87 | 87 | 87 | 3,000 |
2003/02/07 | 90 | 90 | 87 | 87 | 12,000 |
2003/02/06 | 89 | 90 | 87 | 90 | 8,000 |
2003/02/05 | 89 | 89 | 87 | 87 | 6,000 |
2003/02/03 | 86 | 86 | 84 | 84 | 2,000 |
2003/01/31 | 86 | 87 | 86 | 86 | 4,000 |
2003/01/30 | 87 | 87 | 87 | 87 | 1,000 |
2003/01/28 | 88 | 88 | 88 | 88 | 3,000 |
2003/01/23 | 89 | 91 | 89 | 91 | 6,000 |
2003/01/22 | 86 | 86 | 86 | 86 | 1,000 |
2003/01/21 | 86 | 86 | 86 | 86 | 3,000 |
2003/01/20 | 87 | 87 | 86 | 86 | 4,000 |
2003/01/17 | 86 | 86 | 86 | 86 | 13,000 |
2003/01/16 | 86 | 86 | 86 | 86 | 7,000 |
2003/01/10 | 86 | 86 | 86 | 86 | 1,000 |
2003/01/07 | 87 | 89 | 87 | 88 | 7,000 |
2003/01/06 | 88 | 88 | 87 | 87 | 4,000 |