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 |
---|---|---|---|---|---|
2012/12/28 | 88 | 88 | 87 | 88 | 78,000 |
2012/12/27 | 89 | 89 | 87 | 88 | 143,000 |
2012/12/26 | 87 | 88 | 86 | 88 | 166,000 |
2012/12/25 | 86 | 87 | 85 | 87 | 33,000 |
2012/12/21 | 88 | 88 | 85 | 86 | 174,000 |
2012/12/20 | 91 | 91 | 88 | 88 | 149,000 |
2012/12/19 | 86 | 92 | 85 | 92 | 220,000 |
2012/12/18 | 85 | 86 | 85 | 86 | 61,000 |
2012/12/17 | 86 | 86 | 85 | 85 | 39,000 |
2012/12/14 | 85 | 87 | 85 | 86 | 75,000 |
2012/12/13 | 86 | 87 | 85 | 85 | 111,000 |
2012/12/12 | 83 | 86 | 83 | 86 | 138,000 |
2012/12/11 | 84 | 84 | 84 | 84 | 5,000 |
2012/12/10 | 84 | 84 | 83 | 84 | 26,000 |
2012/12/07 | 84 | 84 | 83 | 84 | 31,000 |
2012/12/06 | 83 | 84 | 83 | 84 | 46,000 |
2012/12/05 | 83 | 83 | 82 | 83 | 63,000 |
2012/12/04 | 84 | 84 | 83 | 83 | 4,000 |
2012/11/30 | 85 | 85 | 83 | 84 | 86,000 |
2012/11/29 | 84 | 86 | 84 | 85 | 105,000 |
2012/11/28 | 84 | 84 | 83 | 84 | 44,000 |
2012/11/27 | 82 | 83 | 82 | 83 | 73,000 |
2012/11/26 | 83 | 84 | 83 | 83 | 33,000 |
2012/11/22 | 82 | 84 | 82 | 83 | 113,000 |
2012/11/21 | 82 | 83 | 82 | 83 | 107,000 |
2012/11/20 | 83 | 84 | 82 | 82 | 34,000 |
2012/11/19 | 82 | 83 | 82 | 82 | 30,000 |
2012/11/16 | 82 | 82 | 81 | 82 | 16,000 |
2012/11/15 | 82 | 82 | 82 | 82 | 23,000 |
2012/11/14 | 83 | 83 | 82 | 82 | 86,000 |
2012/11/13 | 85 | 85 | 82 | 83 | 57,000 |
2012/11/12 | 86 | 88 | 85 | 86 | 168,000 |
2012/11/09 | 83 | 84 | 83 | 83 | 40,000 |
2012/11/08 | 83 | 83 | 82 | 82 | 25,000 |
2012/11/07 | 84 | 84 | 84 | 84 | 13,000 |
2012/11/06 | 84 | 85 | 84 | 84 | 14,000 |
2012/11/05 | 85 | 85 | 84 | 84 | 27,000 |
2012/11/02 | 84 | 85 | 84 | 85 | 25,000 |
2012/11/01 | 83 | 85 | 83 | 84 | 73,000 |
2012/10/31 | 83 | 83 | 82 | 82 | 5,000 |
2012/10/30 | 82 | 83 | 82 | 83 | 8,000 |
2012/10/29 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/26 | 82 | 82 | 82 | 82 | 9,000 |
2012/10/25 | 83 | 83 | 82 | 82 | 12,000 |
2012/10/24 | 81 | 82 | 81 | 82 | 37,000 |
2012/10/22 | 83 | 83 | 81 | 82 | 31,000 |
2012/10/19 | 81 | 83 | 81 | 83 | 26,000 |
2012/10/18 | 81 | 81 | 81 | 81 | 24,000 |
2012/10/17 | 81 | 81 | 80 | 81 | 28,000 |
2012/10/16 | 80 | 80 | 79 | 80 | 12,000 |
2012/10/15 | 80 | 80 | 80 | 80 | 13,000 |
2012/10/12 | 81 | 81 | 80 | 80 | 61,000 |
2012/10/11 | 83 | 83 | 82 | 82 | 192,000 |
2012/10/10 | 81 | 85 | 80 | 84 | 410,000 |
2012/10/09 | 80 | 80 | 80 | 80 | 30,000 |
2012/10/05 | 81 | 81 | 80 | 80 | 24,000 |
2012/10/04 | 79 | 81 | 79 | 81 | 69,000 |
2012/10/03 | 79 | 81 | 79 | 80 | 45,000 |
2012/10/02 | 79 | 81 | 79 | 80 | 50,000 |
2012/10/01 | 78 | 78 | 78 | 78 | 7,000 |
2012/09/28 | 78 | 78 | 78 | 78 | 18,000 |
2012/09/27 | 78 | 78 | 78 | 78 | 37,000 |
2012/09/26 | 79 | 79 | 78 | 79 | 57,000 |
2012/09/25 | 79 | 80 | 79 | 79 | 3,000 |
2012/09/24 | 79 | 81 | 79 | 79 | 26,000 |
2012/09/21 | 79 | 80 | 79 | 80 | 9,000 |
2012/09/20 | 80 | 81 | 80 | 80 | 34,000 |
2012/09/19 | 79 | 80 | 79 | 80 | 49,000 |
2012/09/18 | 79 | 79 | 78 | 78 | 8,000 |
2012/09/14 | 78 | 80 | 78 | 79 | 43,000 |
2012/09/13 | 77 | 79 | 76 | 77 | 43,000 |
2012/09/12 | 77 | 78 | 77 | 78 | 8,000 |
2012/09/11 | 78 | 78 | 77 | 77 | 7,000 |
2012/09/10 | 77 | 78 | 77 | 78 | 19,000 |
2012/09/07 | 76 | 78 | 76 | 77 | 40,000 |
2012/09/06 | 78 | 78 | 76 | 76 | 130,000 |
2012/09/05 | 79 | 79 | 78 | 78 | 33,000 |
2012/09/04 | 79 | 80 | 78 | 79 | 69,000 |
2012/09/03 | 79 | 80 | 78 | 80 | 71,000 |
2012/08/31 | 82 | 95 | 78 | 78 | 1,319,000 |
2012/08/30 | 78 | 78 | 75 | 78 | 194,000 |
2012/08/29 | 78 | 78 | 78 | 78 | 20,000 |
2012/08/28 | 79 | 79 | 78 | 78 | 11,000 |
2012/08/27 | 79 | 79 | 79 | 79 | 14,000 |
2012/08/24 | 79 | 79 | 79 | 79 | 21,000 |
2012/08/23 | 80 | 80 | 79 | 80 | 25,000 |
2012/08/22 | 80 | 80 | 79 | 80 | 18,000 |
2012/08/21 | 80 | 80 | 80 | 80 | 25,000 |
2012/08/20 | 80 | 81 | 79 | 80 | 20,000 |
2012/08/17 | 81 | 81 | 80 | 80 | 81,000 |
2012/08/16 | 79 | 82 | 78 | 81 | 115,000 |
2012/08/15 | 80 | 80 | 78 | 78 | 60,000 |
2012/08/14 | 82 | 82 | 79 | 79 | 54,000 |
2012/08/13 | 81 | 82 | 79 | 81 | 230,000 |
2012/08/10 | 79 | 82 | 76 | 78 | 1,424,000 |
2012/08/09 | 93 | 95 | 93 | 94 | 160,000 |
2012/08/08 | 93 | 93 | 92 | 93 | 51,000 |
2012/08/07 | 91 | 93 | 91 | 93 | 137,000 |
2012/08/06 | 90 | 91 | 90 | 91 | 29,000 |
2012/08/03 | 91 | 91 | 89 | 90 | 41,000 |
2012/08/02 | 89 | 92 | 89 | 91 | 56,000 |
2012/08/01 | 90 | 91 | 90 | 91 | 23,000 |
2012/07/31 | 89 | 90 | 88 | 90 | 45,000 |
2012/07/30 | 87 | 88 | 87 | 88 | 23,000 |
2012/07/27 | 84 | 87 | 84 | 87 | 51,000 |
2012/07/26 | 81 | 85 | 81 | 85 | 30,000 |
2012/07/25 | 84 | 84 | 81 | 81 | 51,000 |
2012/07/24 | 79 | 83 | 78 | 81 | 38,000 |
2012/07/23 | 86 | 87 | 80 | 80 | 135,000 |
2012/07/20 | 86 | 87 | 86 | 86 | 23,000 |
2012/07/19 | 87 | 88 | 85 | 87 | 50,000 |
2012/07/18 | 87 | 88 | 87 | 87 | 48,000 |
2012/07/17 | 89 | 89 | 87 | 89 | 29,000 |
2012/07/13 | 86 | 89 | 85 | 88 | 68,000 |
2012/07/12 | 88 | 90 | 85 | 86 | 116,000 |
2012/07/11 | 89 | 89 | 86 | 89 | 82,000 |
2012/07/10 | 86 | 89 | 86 | 88 | 131,000 |
2012/07/09 | 85 | 85 | 83 | 85 | 56,000 |
2012/07/06 | 84 | 84 | 83 | 83 | 6,000 |
2012/07/05 | 81 | 84 | 81 | 84 | 30,000 |
2012/07/04 | 82 | 82 | 81 | 81 | 12,000 |
2012/07/03 | 83 | 84 | 82 | 82 | 34,000 |
2012/07/02 | 84 | 84 | 83 | 83 | 9,000 |
2012/06/29 | 82 | 84 | 82 | 82 | 35,000 |
2012/06/28 | 80 | 82 | 80 | 81 | 7,000 |
2012/06/27 | 80 | 81 | 79 | 79 | 13,000 |
2012/06/26 | 81 | 81 | 80 | 80 | 29,000 |
2012/06/25 | 81 | 83 | 81 | 82 | 47,000 |
2012/06/22 | 79 | 80 | 78 | 80 | 33,000 |
2012/06/21 | 78 | 81 | 78 | 80 | 42,000 |
2012/06/20 | 77 | 78 | 76 | 78 | 25,000 |
2012/06/19 | 76 | 78 | 76 | 77 | 55,000 |
2012/06/18 | 75 | 76 | 75 | 76 | 58,000 |
2012/06/15 | 74 | 74 | 73 | 74 | 13,000 |
2012/06/14 | 72 | 73 | 72 | 73 | 8,000 |
2012/06/13 | 74 | 74 | 72 | 73 | 26,000 |
2012/06/12 | 71 | 73 | 71 | 73 | 6,000 |
2012/06/11 | 73 | 73 | 71 | 72 | 25,000 |
2012/06/08 | 73 | 74 | 72 | 72 | 34,000 |
2012/06/07 | 74 | 74 | 72 | 72 | 40,000 |
2012/06/06 | 71 | 73 | 71 | 72 | 21,000 |
2012/06/05 | 71 | 73 | 70 | 73 | 43,000 |
2012/06/04 | 70 | 71 | 69 | 71 | 26,000 |
2012/06/01 | 71 | 77 | 71 | 74 | 180,000 |
2012/05/31 | 70 | 74 | 70 | 71 | 101,000 |
2012/05/30 | 73 | 73 | 70 | 70 | 55,000 |
2012/05/29 | 71 | 73 | 70 | 73 | 30,000 |
2012/05/28 | 75 | 75 | 72 | 74 | 16,000 |
2012/05/25 | 77 | 78 | 76 | 76 | 4,000 |
2012/05/24 | 73 | 79 | 73 | 75 | 47,000 |
2012/05/23 | 75 | 77 | 72 | 74 | 27,000 |
2012/05/22 | 74 | 76 | 74 | 76 | 4,000 |
2012/05/21 | 74 | 75 | 72 | 74 | 22,000 |
2012/05/18 | 72 | 73 | 72 | 72 | 11,000 |
2012/05/17 | 71 | 76 | 71 | 75 | 44,000 |
2012/05/16 | 70 | 73 | 70 | 71 | 31,000 |
2012/05/15 | 75 | 75 | 67 | 70 | 148,000 |
2012/05/14 | 81 | 82 | 76 | 76 | 70,000 |
2012/05/11 | 80 | 84 | 80 | 80 | 78,000 |
2012/05/10 | 80 | 82 | 80 | 82 | 18,000 |
2012/05/09 | 81 | 81 | 79 | 80 | 82,000 |
2012/05/08 | 80 | 86 | 80 | 83 | 73,000 |
2012/05/07 | 83 | 84 | 80 | 81 | 40,000 |
2012/05/02 | 85 | 85 | 83 | 84 | 37,000 |
2012/05/01 | 85 | 85 | 85 | 85 | 13,000 |
2012/04/27 | 87 | 88 | 87 | 88 | 37,000 |
2012/04/26 | 85 | 86 | 85 | 86 | 14,000 |
2012/04/25 | 85 | 86 | 83 | 85 | 44,000 |
2012/04/24 | 84 | 88 | 84 | 86 | 69,000 |
2012/04/23 | 85 | 86 | 84 | 84 | 60,000 |
2012/04/20 | 87 | 87 | 86 | 86 | 15,000 |
2012/04/19 | 87 | 89 | 86 | 88 | 41,000 |
2012/04/18 | 88 | 88 | 87 | 88 | 8,000 |
2012/04/17 | 87 | 89 | 87 | 88 | 36,000 |
2012/04/16 | 87 | 90 | 86 | 90 | 106,000 |
2012/04/13 | 87 | 92 | 87 | 89 | 151,000 |
2012/04/12 | 89 | 89 | 85 | 86 | 172,000 |
2012/04/11 | 91 | 91 | 89 | 89 | 67,000 |
2012/04/10 | 90 | 92 | 90 | 91 | 19,000 |
2012/04/09 | 90 | 92 | 89 | 90 | 66,000 |
2012/04/06 | 90 | 92 | 89 | 91 | 163,000 |
2012/04/05 | 92 | 92 | 89 | 90 | 133,000 |
2012/04/04 | 94 | 97 | 89 | 90 | 792,000 |
2012/04/03 | 90 | 95 | 89 | 95 | 478,000 |
2012/04/02 | 89 | 92 | 88 | 89 | 261,000 |
2012/03/30 | 89 | 100 | 88 | 91 | 3,206,000 |
2012/03/29 | 85 | 88 | 85 | 87 | 58,000 |
2012/03/28 | 87 | 88 | 85 | 87 | 39,000 |
2012/03/27 | 85 | 87 | 85 | 87 | 43,000 |
2012/03/26 | 87 | 88 | 85 | 86 | 107,000 |
2012/03/23 | 88 | 93 | 86 | 86 | 575,000 |
2012/03/22 | 86 | 89 | 84 | 89 | 180,000 |
2012/03/21 | 86 | 87 | 85 | 86 | 73,000 |
2012/03/19 | 85 | 86 | 84 | 85 | 69,000 |
2012/03/16 | 88 | 88 | 85 | 85 | 182,000 |
2012/03/15 | 88 | 91 | 85 | 86 | 698,000 |
2012/03/14 | 89 | 89 | 86 | 86 | 158,000 |
2012/03/13 | 89 | 90 | 86 | 88 | 249,000 |
2012/03/12 | 91 | 98 | 89 | 89 | 914,000 |
2012/03/09 | 89 | 111 | 89 | 92 | 8,493,000 |
2012/03/08 | 78 | 90 | 78 | 84 | 1,224,000 |
2012/03/07 | 80 | 80 | 76 | 78 | 363,000 |
2012/03/06 | 78 | 92 | 78 | 80 | 2,845,000 |
2012/03/05 | 77 | 79 | 77 | 78 | 192,000 |
2012/03/02 | 74 | 76 | 74 | 76 | 47,000 |
2012/03/01 | 79 | 79 | 75 | 75 | 99,000 |
2012/02/29 | 76 | 79 | 76 | 78 | 176,000 |
2012/02/28 | 76 | 77 | 74 | 76 | 128,000 |
2012/02/27 | 77 | 78 | 76 | 77 | 76,000 |
2012/02/24 | 77 | 78 | 77 | 77 | 174,000 |
2012/02/23 | 75 | 76 | 75 | 76 | 102,000 |
2012/02/22 | 74 | 75 | 74 | 75 | 16,000 |
2012/02/21 | 75 | 75 | 73 | 74 | 119,000 |
2012/02/20 | 75 | 77 | 73 | 75 | 487,000 |
2012/02/17 | 80 | 84 | 80 | 82 | 354,000 |
2012/02/16 | 80 | 81 | 80 | 80 | 73,000 |
2012/02/15 | 81 | 81 | 80 | 81 | 63,000 |
2012/02/14 | 80 | 81 | 80 | 81 | 77,000 |
2012/02/13 | 80 | 80 | 79 | 80 | 107,000 |
2012/02/10 | 82 | 83 | 81 | 81 | 141,000 |
2012/02/09 | 82 | 83 | 80 | 81 | 167,000 |
2012/02/08 | 78 | 80 | 78 | 79 | 145,000 |
2012/02/07 | 76 | 77 | 76 | 77 | 48,000 |
2012/02/06 | 77 | 77 | 75 | 76 | 68,000 |
2012/02/03 | 76 | 77 | 76 | 77 | 28,000 |
2012/02/02 | 76 | 76 | 75 | 75 | 28,000 |
2012/02/01 | 76 | 76 | 75 | 76 | 24,000 |
2012/01/31 | 77 | 77 | 75 | 76 | 39,000 |
2012/01/30 | 78 | 78 | 75 | 77 | 147,000 |
2012/01/27 | 76 | 79 | 75 | 78 | 185,000 |
2012/01/26 | 74 | 77 | 74 | 75 | 130,000 |
2012/01/25 | 72 | 73 | 72 | 73 | 37,000 |
2012/01/24 | 73 | 73 | 71 | 72 | 45,000 |
2012/01/23 | 72 | 73 | 71 | 73 | 42,000 |
2012/01/20 | 74 | 74 | 73 | 73 | 57,000 |
2012/01/19 | 75 | 75 | 74 | 74 | 62,000 |
2012/01/18 | 73 | 76 | 73 | 75 | 102,000 |
2012/01/17 | 72 | 77 | 72 | 74 | 143,000 |
2012/01/16 | 71 | 72 | 71 | 72 | 23,000 |
2012/01/13 | 71 | 71 | 71 | 71 | 21,000 |
2012/01/12 | 71 | 72 | 71 | 72 | 46,000 |
2012/01/11 | 70 | 70 | 70 | 70 | 5,000 |
2012/01/10 | 71 | 71 | 69 | 71 | 37,000 |
2012/01/06 | 71 | 72 | 69 | 71 | 29,000 |
2012/01/05 | 70 | 71 | 70 | 71 | 6,000 |
2012/01/04 | 69 | 71 | 69 | 70 | 25,000 |