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 |
---|---|---|---|---|---|
2013/12/30 | 111 | 112 | 110 | 110 | 77,000 |
2013/12/27 | 112 | 112 | 110 | 111 | 63,000 |
2013/12/26 | 111 | 112 | 109 | 112 | 86,000 |
2013/12/25 | 111 | 113 | 109 | 111 | 181,000 |
2013/12/24 | 116 | 116 | 111 | 111 | 137,000 |
2013/12/20 | 113 | 117 | 112 | 116 | 246,000 |
2013/12/19 | 113 | 114 | 110 | 112 | 131,000 |
2013/12/18 | 112 | 113 | 109 | 112 | 152,000 |
2013/12/17 | 115 | 120 | 111 | 111 | 355,000 |
2013/12/16 | 119 | 119 | 109 | 110 | 651,000 |
2013/12/13 | 124 | 135 | 115 | 119 | 2,545,000 |
2013/12/12 | 124 | 131 | 117 | 119 | 1,274,000 |
2013/12/11 | 121 | 147 | 120 | 128 | 8,788,000 |
2013/12/10 | 125 | 150 | 115 | 116 | 7,079,000 |
2013/12/09 | 102 | 145 | 102 | 130 | 11,292,000 |
2013/12/06 | 102 | 103 | 100 | 100 | 33,000 |
2013/12/05 | 102 | 102 | 101 | 101 | 48,000 |
2013/12/04 | 104 | 105 | 102 | 102 | 147,000 |
2013/12/03 | 102 | 104 | 101 | 103 | 108,000 |
2013/12/02 | 102 | 102 | 101 | 101 | 15,000 |
2013/11/29 | 100 | 101 | 100 | 101 | 36,000 |
2013/11/28 | 100 | 103 | 99 | 101 | 113,000 |
2013/11/27 | 99 | 99 | 98 | 99 | 36,000 |
2013/11/26 | 100 | 100 | 99 | 99 | 57,000 |
2013/11/25 | 100 | 101 | 100 | 100 | 13,000 |
2013/11/22 | 101 | 102 | 100 | 100 | 59,000 |
2013/11/21 | 101 | 102 | 99 | 102 | 39,000 |
2013/11/20 | 99 | 101 | 99 | 100 | 32,000 |
2013/11/19 | 99 | 101 | 99 | 99 | 80,000 |
2013/11/18 | 98 | 99 | 98 | 99 | 14,000 |
2013/11/15 | 98 | 100 | 97 | 97 | 54,000 |
2013/11/14 | 95 | 100 | 95 | 97 | 121,000 |
2013/11/13 | 97 | 97 | 96 | 97 | 20,000 |
2013/11/12 | 96 | 97 | 95 | 97 | 57,000 |
2013/11/11 | 97 | 97 | 96 | 97 | 46,000 |
2013/11/08 | 97 | 98 | 96 | 96 | 103,000 |
2013/11/07 | 98 | 106 | 98 | 99 | 427,000 |
2013/11/06 | 98 | 99 | 97 | 97 | 33,000 |
2013/11/05 | 97 | 98 | 96 | 97 | 18,000 |
2013/11/01 | 99 | 99 | 95 | 95 | 106,000 |
2013/10/31 | 96 | 100 | 95 | 98 | 192,000 |
2013/10/30 | 95 | 101 | 94 | 96 | 286,000 |
2013/10/29 | 94 | 94 | 94 | 94 | 6,000 |
2013/10/28 | 96 | 96 | 91 | 94 | 121,000 |
2013/10/25 | 100 | 106 | 95 | 96 | 394,000 |
2013/10/24 | 92 | 100 | 92 | 96 | 250,000 |
2013/10/23 | 93 | 94 | 93 | 93 | 28,000 |
2013/10/22 | 93 | 94 | 93 | 94 | 11,000 |
2013/10/21 | 93 | 94 | 93 | 94 | 22,000 |
2013/10/18 | 92 | 94 | 92 | 94 | 10,000 |
2013/10/17 | 92 | 92 | 92 | 92 | 2,000 |
2013/10/16 | 90 | 97 | 89 | 91 | 83,000 |
2013/10/15 | 91 | 91 | 91 | 91 | 3,000 |
2013/10/11 | 90 | 92 | 90 | 91 | 7,000 |
2013/10/10 | 90 | 90 | 90 | 90 | 3,000 |
2013/10/09 | 87 | 89 | 87 | 89 | 11,000 |
2013/10/08 | 88 | 88 | 88 | 88 | 24,000 |
2013/10/07 | 90 | 93 | 89 | 89 | 13,000 |
2013/10/04 | 90 | 90 | 89 | 89 | 11,000 |
2013/10/03 | 91 | 91 | 90 | 91 | 33,000 |
2013/10/02 | 92 | 94 | 92 | 92 | 48,000 |
2013/10/01 | 93 | 93 | 91 | 93 | 13,000 |
2013/09/30 | 93 | 93 | 93 | 93 | 3,000 |
2013/09/27 | 94 | 94 | 92 | 94 | 9,000 |
2013/09/26 | 92 | 94 | 92 | 94 | 9,000 |
2013/09/25 | 90 | 92 | 90 | 92 | 12,000 |
2013/09/24 | 93 | 93 | 90 | 91 | 18,000 |
2013/09/20 | 90 | 93 | 89 | 93 | 25,000 |
2013/09/19 | 91 | 91 | 91 | 91 | 7,000 |
2013/09/18 | 92 | 93 | 91 | 92 | 11,000 |
2013/09/17 | 91 | 92 | 90 | 92 | 15,000 |
2013/09/13 | 90 | 91 | 90 | 90 | 18,000 |
2013/09/12 | 92 | 92 | 89 | 91 | 27,000 |
2013/09/11 | 94 | 96 | 92 | 92 | 52,000 |
2013/09/10 | 88 | 96 | 88 | 96 | 57,000 |
2013/09/09 | 86 | 88 | 86 | 88 | 20,000 |
2013/09/06 | 87 | 87 | 86 | 86 | 23,000 |
2013/09/05 | 87 | 87 | 87 | 87 | 12,000 |
2013/09/04 | 86 | 86 | 86 | 86 | 5,000 |
2013/09/03 | 86 | 87 | 86 | 87 | 4,000 |
2013/09/02 | 85 | 86 | 85 | 86 | 12,000 |
2013/08/30 | 87 | 87 | 87 | 87 | 3,000 |
2013/08/29 | 87 | 87 | 86 | 87 | 10,000 |
2013/08/28 | 86 | 86 | 86 | 86 | 4,000 |
2013/08/27 | 87 | 87 | 87 | 87 | 15,000 |
2013/08/26 | 87 | 88 | 87 | 88 | 5,000 |
2013/08/23 | 87 | 88 | 87 | 88 | 15,000 |
2013/08/22 | 87 | 87 | 86 | 87 | 6,000 |
2013/08/21 | 88 | 88 | 86 | 87 | 39,000 |
2013/08/20 | 90 | 90 | 90 | 90 | 18,000 |
2013/08/19 | 92 | 92 | 90 | 90 | 20,000 |
2013/08/16 | 94 | 95 | 90 | 93 | 135,000 |
2013/08/15 | 82 | 97 | 82 | 95 | 294,000 |
2013/08/13 | 82 | 82 | 82 | 82 | 8,000 |
2013/08/12 | 82 | 83 | 82 | 82 | 45,000 |
2013/08/09 | 85 | 85 | 84 | 84 | 6,000 |
2013/08/08 | 84 | 85 | 84 | 84 | 4,000 |
2013/08/07 | 86 | 86 | 86 | 86 | 6,000 |
2013/08/06 | 85 | 85 | 84 | 84 | 9,000 |
2013/08/05 | 85 | 85 | 85 | 85 | 1,000 |
2013/08/02 | 85 | 85 | 85 | 85 | 5,000 |
2013/08/01 | 84 | 84 | 84 | 84 | 2,000 |
2013/07/30 | 83 | 84 | 83 | 84 | 2,000 |
2013/07/29 | 85 | 85 | 83 | 84 | 27,000 |
2013/07/26 | 86 | 86 | 85 | 86 | 38,000 |
2013/07/25 | 87 | 87 | 86 | 86 | 14,000 |
2013/07/24 | 87 | 87 | 86 | 86 | 16,000 |
2013/07/23 | 86 | 87 | 86 | 87 | 8,000 |
2013/07/22 | 87 | 87 | 86 | 86 | 7,000 |
2013/07/19 | 87 | 88 | 85 | 85 | 31,000 |
2013/07/18 | 86 | 88 | 86 | 87 | 7,000 |
2013/07/17 | 86 | 86 | 86 | 86 | 7,000 |
2013/07/16 | 86 | 86 | 85 | 86 | 15,000 |
2013/07/12 | 87 | 87 | 86 | 86 | 19,000 |
2013/07/11 | 84 | 86 | 82 | 86 | 91,000 |
2013/07/10 | 85 | 85 | 85 | 85 | 15,000 |
2013/07/09 | 86 | 86 | 85 | 86 | 12,000 |
2013/07/08 | 86 | 86 | 85 | 85 | 28,000 |
2013/07/05 | 87 | 87 | 86 | 86 | 17,000 |
2013/07/03 | 84 | 84 | 84 | 84 | 7,000 |
2013/07/02 | 83 | 85 | 83 | 84 | 17,000 |
2013/07/01 | 83 | 84 | 82 | 84 | 11,000 |
2013/06/28 | 82 | 83 | 82 | 83 | 4,000 |
2013/06/27 | 80 | 81 | 78 | 81 | 30,000 |
2013/06/26 | 83 | 84 | 78 | 79 | 90,000 |
2013/06/25 | 83 | 83 | 82 | 82 | 16,000 |
2013/06/24 | 83 | 83 | 82 | 83 | 29,000 |
2013/06/21 | 83 | 83 | 82 | 83 | 25,000 |
2013/06/20 | 83 | 84 | 83 | 84 | 10,000 |
2013/06/19 | 83 | 84 | 83 | 84 | 35,000 |
2013/06/18 | 83 | 83 | 82 | 82 | 51,000 |
2013/06/17 | 83 | 83 | 82 | 82 | 34,000 |
2013/06/14 | 83 | 83 | 83 | 83 | 11,000 |
2013/06/13 | 83 | 83 | 82 | 82 | 29,000 |
2013/06/12 | 81 | 83 | 81 | 83 | 43,000 |
2013/06/11 | 83 | 83 | 81 | 82 | 37,000 |
2013/06/10 | 84 | 84 | 81 | 83 | 55,000 |
2013/06/07 | 84 | 84 | 77 | 80 | 212,000 |
2013/06/06 | 89 | 89 | 87 | 87 | 32,000 |
2013/06/05 | 91 | 91 | 89 | 89 | 52,000 |
2013/06/04 | 91 | 91 | 90 | 91 | 50,000 |
2013/06/03 | 91 | 92 | 90 | 90 | 31,000 |
2013/05/31 | 92 | 92 | 91 | 91 | 13,000 |
2013/05/30 | 91 | 91 | 91 | 91 | 6,000 |
2013/05/29 | 92 | 93 | 91 | 92 | 13,000 |
2013/05/28 | 90 | 91 | 90 | 91 | 9,000 |
2013/05/27 | 93 | 93 | 90 | 90 | 45,000 |
2013/05/24 | 93 | 94 | 91 | 93 | 60,000 |
2013/05/23 | 96 | 96 | 93 | 93 | 101,000 |
2013/05/22 | 95 | 96 | 94 | 96 | 158,000 |
2013/05/21 | 96 | 96 | 95 | 95 | 16,000 |
2013/05/20 | 95 | 96 | 95 | 95 | 25,000 |
2013/05/17 | 91 | 95 | 91 | 95 | 31,000 |
2013/05/16 | 95 | 95 | 92 | 93 | 91,000 |
2013/05/15 | 97 | 97 | 95 | 96 | 106,000 |
2013/05/14 | 99 | 99 | 98 | 98 | 39,000 |
2013/05/13 | 99 | 99 | 98 | 99 | 76,000 |
2013/05/10 | 99 | 100 | 99 | 99 | 75,000 |
2013/05/09 | 98 | 99 | 98 | 99 | 30,000 |
2013/05/08 | 98 | 100 | 96 | 97 | 237,000 |
2013/05/07 | 95 | 97 | 95 | 97 | 110,000 |
2013/05/02 | 94 | 94 | 94 | 94 | 39,000 |
2013/05/01 | 94 | 95 | 94 | 94 | 30,000 |
2013/04/30 | 94 | 94 | 94 | 94 | 40,000 |
2013/04/26 | 95 | 95 | 93 | 93 | 94,000 |
2013/04/25 | 96 | 96 | 95 | 95 | 56,000 |
2013/04/24 | 95 | 96 | 94 | 96 | 97,000 |
2013/04/23 | 95 | 96 | 93 | 95 | 99,000 |
2013/04/22 | 95 | 95 | 94 | 95 | 60,000 |
2013/04/19 | 93 | 95 | 93 | 94 | 88,000 |
2013/04/18 | 92 | 93 | 92 | 93 | 36,000 |
2013/04/17 | 94 | 94 | 93 | 94 | 5,000 |
2013/04/16 | 93 | 93 | 92 | 93 | 40,000 |
2013/04/15 | 94 | 94 | 93 | 94 | 35,000 |
2013/04/12 | 93 | 94 | 93 | 94 | 35,000 |
2013/04/11 | 93 | 94 | 91 | 93 | 146,000 |
2013/04/10 | 90 | 93 | 90 | 93 | 72,000 |
2013/04/09 | 90 | 91 | 89 | 90 | 54,000 |
2013/04/08 | 89 | 90 | 89 | 90 | 64,000 |
2013/04/05 | 90 | 90 | 88 | 89 | 51,000 |
2013/04/04 | 88 | 89 | 87 | 88 | 24,000 |
2013/04/03 | 89 | 89 | 88 | 88 | 50,000 |
2013/04/02 | 89 | 89 | 86 | 89 | 154,000 |
2013/04/01 | 92 | 93 | 91 | 91 | 65,000 |
2013/03/29 | 92 | 93 | 91 | 92 | 52,000 |
2013/03/28 | 93 | 93 | 91 | 92 | 35,000 |
2013/03/27 | 93 | 93 | 92 | 92 | 11,000 |
2013/03/26 | 92 | 92 | 92 | 92 | 60,000 |
2013/03/25 | 92 | 93 | 92 | 93 | 20,000 |
2013/03/22 | 94 | 94 | 93 | 93 | 68,000 |
2013/03/21 | 94 | 96 | 94 | 94 | 111,000 |
2013/03/19 | 93 | 94 | 92 | 93 | 70,000 |
2013/03/18 | 94 | 94 | 92 | 93 | 73,000 |
2013/03/15 | 92 | 94 | 92 | 93 | 168,000 |
2013/03/14 | 93 | 93 | 91 | 92 | 141,000 |
2013/03/13 | 94 | 94 | 93 | 93 | 64,000 |
2013/03/12 | 94 | 95 | 93 | 93 | 48,000 |
2013/03/11 | 94 | 95 | 93 | 94 | 47,000 |
2013/03/08 | 94 | 95 | 93 | 94 | 65,000 |
2013/03/07 | 94 | 95 | 93 | 93 | 44,000 |
2013/03/06 | 93 | 94 | 92 | 94 | 74,000 |
2013/03/05 | 92 | 96 | 92 | 93 | 287,000 |
2013/03/04 | 92 | 92 | 90 | 91 | 143,000 |
2013/03/01 | 93 | 93 | 92 | 92 | 76,000 |
2013/02/28 | 92 | 94 | 92 | 93 | 145,000 |
2013/02/27 | 92 | 92 | 90 | 91 | 168,000 |
2013/02/26 | 94 | 94 | 92 | 93 | 89,000 |
2013/02/25 | 94 | 95 | 92 | 94 | 236,000 |
2013/02/22 | 97 | 97 | 92 | 93 | 206,000 |
2013/02/21 | 99 | 99 | 97 | 97 | 193,000 |
2013/02/20 | 99 | 101 | 96 | 100 | 671,000 |
2013/02/19 | 103 | 107 | 102 | 107 | 287,000 |
2013/02/18 | 102 | 104 | 100 | 102 | 174,000 |
2013/02/15 | 98 | 104 | 97 | 104 | 206,000 |
2013/02/14 | 99 | 100 | 96 | 97 | 148,000 |
2013/02/13 | 102 | 109 | 100 | 100 | 391,000 |
2013/02/12 | 100 | 105 | 99 | 104 | 205,000 |
2013/02/08 | 101 | 101 | 99 | 99 | 91,000 |
2013/02/07 | 100 | 100 | 100 | 100 | 16,000 |
2013/02/06 | 99 | 102 | 99 | 100 | 112,000 |
2013/02/05 | 98 | 102 | 97 | 99 | 231,000 |
2013/02/04 | 97 | 98 | 96 | 98 | 102,000 |
2013/02/01 | 96 | 97 | 95 | 97 | 36,000 |
2013/01/31 | 97 | 97 | 95 | 96 | 47,000 |
2013/01/30 | 97 | 97 | 96 | 97 | 41,000 |
2013/01/29 | 96 | 97 | 95 | 97 | 62,000 |
2013/01/28 | 96 | 97 | 96 | 96 | 83,000 |
2013/01/25 | 98 | 98 | 96 | 96 | 108,000 |
2013/01/24 | 97 | 97 | 95 | 95 | 107,000 |
2013/01/23 | 98 | 98 | 95 | 97 | 116,000 |
2013/01/22 | 98 | 99 | 96 | 98 | 218,000 |
2013/01/21 | 94 | 101 | 94 | 98 | 698,000 |
2013/01/18 | 93 | 95 | 92 | 94 | 116,000 |
2013/01/17 | 93 | 93 | 91 | 93 | 145,000 |
2013/01/16 | 92 | 93 | 92 | 93 | 223,000 |
2013/01/15 | 92 | 92 | 91 | 91 | 114,000 |
2013/01/11 | 92 | 93 | 92 | 92 | 55,000 |
2013/01/10 | 89 | 92 | 89 | 92 | 99,000 |
2013/01/09 | 91 | 91 | 89 | 89 | 80,000 |
2013/01/08 | 90 | 91 | 90 | 91 | 40,000 |
2013/01/07 | 90 | 91 | 89 | 90 | 49,000 |
2013/01/04 | 89 | 90 | 89 | 90 | 67,000 |