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 |
---|---|---|---|---|---|
2016/12/30 | 202 | 204 | 201 | 204 | 13,000 |
2016/12/29 | 205 | 205 | 201 | 203 | 43,000 |
2016/12/28 | 199 | 205 | 199 | 205 | 43,000 |
2016/12/27 | 201 | 205 | 200 | 200 | 146,000 |
2016/12/26 | 202 | 202 | 199 | 199 | 91,000 |
2016/12/22 | 208 | 208 | 200 | 201 | 134,000 |
2016/12/21 | 212 | 212 | 205 | 207 | 78,000 |
2016/12/20 | 212 | 216 | 210 | 212 | 51,000 |
2016/12/19 | 211 | 220 | 210 | 213 | 137,000 |
2016/12/16 | 215 | 215 | 213 | 213 | 29,000 |
2016/12/15 | 216 | 216 | 214 | 215 | 51,000 |
2016/12/14 | 219 | 219 | 216 | 216 | 54,000 |
2016/12/13 | 219 | 220 | 217 | 219 | 72,000 |
2016/12/12 | 219 | 220 | 216 | 220 | 49,000 |
2016/12/09 | 213 | 218 | 211 | 216 | 66,000 |
2016/12/08 | 214 | 217 | 213 | 213 | 55,000 |
2016/12/07 | 212 | 214 | 211 | 214 | 50,000 |
2016/12/06 | 213 | 213 | 211 | 212 | 40,000 |
2016/12/05 | 215 | 217 | 212 | 213 | 47,000 |
2016/12/02 | 219 | 220 | 216 | 216 | 41,000 |
2016/12/01 | 221 | 221 | 218 | 219 | 50,000 |
2016/11/30 | 220 | 222 | 217 | 219 | 67,000 |
2016/11/29 | 222 | 222 | 216 | 220 | 78,000 |
2016/11/28 | 220 | 224 | 219 | 224 | 126,000 |
2016/11/25 | 217 | 224 | 215 | 222 | 208,000 |
2016/11/24 | 219 | 220 | 217 | 218 | 45,000 |
2016/11/22 | 220 | 220 | 216 | 218 | 40,000 |
2016/11/21 | 219 | 222 | 212 | 215 | 69,000 |
2016/11/18 | 220 | 224 | 217 | 220 | 188,000 |
2016/11/17 | 212 | 214 | 210 | 213 | 65,000 |
2016/11/16 | 200 | 213 | 199 | 212 | 281,000 |
2016/11/15 | 200 | 201 | 193 | 200 | 134,000 |
2016/11/14 | 202 | 205 | 198 | 198 | 71,000 |
2016/11/11 | 198 | 202 | 197 | 198 | 74,000 |
2016/11/10 | 197 | 203 | 197 | 200 | 83,000 |
2016/11/09 | 201 | 204 | 190 | 192 | 175,000 |
2016/11/08 | 208 | 208 | 204 | 204 | 47,000 |
2016/11/07 | 210 | 211 | 209 | 209 | 43,000 |
2016/11/04 | 217 | 217 | 211 | 211 | 57,000 |
2016/11/02 | 220 | 221 | 214 | 215 | 110,000 |
2016/11/01 | 222 | 224 | 220 | 221 | 60,000 |
2016/10/31 | 220 | 224 | 220 | 221 | 38,000 |
2016/10/28 | 223 | 223 | 220 | 220 | 55,000 |
2016/10/27 | 223 | 224 | 221 | 221 | 31,000 |
2016/10/26 | 222 | 224 | 222 | 223 | 37,000 |
2016/10/25 | 222 | 224 | 221 | 221 | 67,000 |
2016/10/24 | 222 | 225 | 222 | 224 | 45,000 |
2016/10/21 | 227 | 229 | 221 | 222 | 152,000 |
2016/10/20 | 226 | 229 | 226 | 228 | 89,000 |
2016/10/19 | 226 | 228 | 225 | 225 | 56,000 |
2016/10/18 | 231 | 233 | 227 | 227 | 129,000 |
2016/10/17 | 232 | 236 | 232 | 233 | 118,000 |
2016/10/14 | 229 | 231 | 228 | 230 | 92,000 |
2016/10/13 | 228 | 231 | 227 | 228 | 122,000 |
2016/10/12 | 226 | 227 | 226 | 226 | 120,000 |
2016/10/11 | 226 | 228 | 225 | 226 | 59,000 |
2016/10/07 | 225 | 229 | 224 | 226 | 66,000 |
2016/10/06 | 226 | 229 | 225 | 225 | 70,000 |
2016/10/05 | 222 | 228 | 222 | 226 | 128,000 |
2016/10/04 | 222 | 225 | 220 | 223 | 74,000 |
2016/10/03 | 220 | 223 | 219 | 221 | 129,000 |
2016/09/30 | 221 | 226 | 221 | 223 | 58,000 |
2016/09/29 | 224 | 225 | 223 | 224 | 59,000 |
2016/09/28 | 222 | 225 | 221 | 221 | 109,000 |
2016/09/27 | 219 | 227 | 219 | 224 | 142,000 |
2016/09/26 | 223 | 223 | 219 | 219 | 121,000 |
2016/09/23 | 226 | 227 | 220 | 224 | 271,000 |
2016/09/21 | 232 | 251 | 220 | 227 | 1,102,000 |
2016/09/20 | 239 | 239 | 227 | 234 | 381,000 |
2016/09/16 | 273 | 276 | 245 | 246 | 726,000 |
2016/09/15 | 244 | 274 | 240 | 267 | 1,374,000 |
2016/09/14 | 250 | 259 | 235 | 237 | 1,305,000 |
2016/09/13 | 242 | 243 | 233 | 233 | 224,000 |
2016/09/12 | 235 | 240 | 233 | 240 | 161,000 |
2016/09/09 | 230 | 240 | 230 | 240 | 221,000 |
2016/09/08 | 226 | 236 | 223 | 233 | 179,000 |
2016/09/07 | 226 | 226 | 222 | 224 | 78,000 |
2016/09/06 | 224 | 227 | 223 | 226 | 91,000 |
2016/09/05 | 220 | 227 | 220 | 225 | 164,000 |
2016/09/02 | 220 | 222 | 217 | 218 | 105,000 |
2016/09/01 | 218 | 219 | 216 | 219 | 127,000 |
2016/08/31 | 220 | 224 | 218 | 219 | 131,000 |
2016/08/30 | 223 | 228 | 220 | 220 | 162,000 |
2016/08/29 | 219 | 240 | 218 | 226 | 553,000 |
2016/08/26 | 215 | 215 | 212 | 212 | 104,000 |
2016/08/25 | 217 | 219 | 215 | 216 | 79,000 |
2016/08/24 | 221 | 221 | 217 | 218 | 50,000 |
2016/08/23 | 216 | 221 | 213 | 218 | 102,000 |
2016/08/22 | 225 | 226 | 215 | 216 | 226,000 |
2016/08/19 | 221 | 226 | 217 | 225 | 178,000 |
2016/08/18 | 223 | 224 | 214 | 214 | 328,000 |
2016/08/17 | 232 | 232 | 222 | 223 | 339,000 |
2016/08/16 | 226 | 236 | 226 | 229 | 266,000 |
2016/08/15 | 236 | 242 | 228 | 230 | 539,000 |
2016/08/12 | 248 | 256 | 238 | 244 | 1,059,000 |
2016/08/10 | 313 | 318 | 292 | 296 | 472,000 |
2016/08/09 | 292 | 316 | 290 | 316 | 490,000 |
2016/08/08 | 281 | 291 | 275 | 287 | 256,000 |
2016/08/05 | 275 | 286 | 274 | 278 | 146,000 |
2016/08/04 | 287 | 288 | 275 | 275 | 568,000 |
2016/08/03 | 307 | 308 | 285 | 297 | 669,000 |
2016/08/02 | 299 | 327 | 286 | 315 | 786,000 |
2016/08/01 | 275 | 315 | 266 | 298 | 785,000 |
2016/07/29 | 319 | 327 | 240 | 269 | 1,996,000 |
2016/07/28 | 282 | 350 | 272 | 293 | 2,521,000 |
2016/07/27 | 237 | 318 | 236 | 318 | 1,656,000 |
2016/07/26 | 248 | 249 | 233 | 238 | 124,000 |
2016/07/25 | 246 | 248 | 240 | 248 | 151,000 |
2016/07/22 | 239 | 246 | 231 | 243 | 155,000 |
2016/07/21 | 227 | 250 | 227 | 242 | 328,000 |
2016/07/20 | 227 | 228 | 222 | 223 | 50,000 |
2016/07/19 | 231 | 236 | 225 | 226 | 79,000 |
2016/07/15 | 245 | 248 | 230 | 231 | 129,000 |
2016/07/14 | 245 | 258 | 241 | 245 | 284,000 |
2016/07/13 | 233 | 239 | 229 | 237 | 127,000 |
2016/07/12 | 226 | 228 | 224 | 228 | 64,000 |
2016/07/11 | 216 | 224 | 214 | 216 | 73,000 |
2016/07/08 | 225 | 225 | 207 | 210 | 105,000 |
2016/07/07 | 233 | 233 | 220 | 220 | 59,000 |
2016/07/06 | 229 | 231 | 222 | 227 | 72,000 |
2016/07/05 | 245 | 245 | 232 | 237 | 89,000 |
2016/07/04 | 247 | 255 | 243 | 248 | 111,000 |
2016/07/01 | 250 | 258 | 248 | 255 | 216,000 |
2016/06/30 | 226 | 245 | 226 | 238 | 129,000 |
2016/06/29 | 222 | 228 | 221 | 224 | 86,000 |
2016/06/28 | 220 | 229 | 210 | 221 | 130,000 |
2016/06/27 | 213 | 230 | 209 | 227 | 195,000 |
2016/06/24 | 245 | 247 | 178 | 206 | 384,000 |
2016/06/23 | 238 | 243 | 231 | 243 | 65,000 |
2016/06/22 | 250 | 250 | 238 | 243 | 57,000 |
2016/06/21 | 248 | 258 | 246 | 252 | 59,000 |
2016/06/20 | 245 | 253 | 240 | 250 | 98,000 |
2016/06/17 | 245 | 257 | 237 | 245 | 164,000 |
2016/06/16 | 265 | 265 | 237 | 239 | 142,000 |
2016/06/15 | 255 | 271 | 248 | 269 | 164,000 |
2016/06/14 | 277 | 278 | 234 | 239 | 212,000 |
2016/06/13 | 292 | 292 | 276 | 277 | 188,000 |
2016/06/10 | 296 | 298 | 294 | 296 | 29,000 |
2016/06/09 | 295 | 297 | 292 | 295 | 44,000 |
2016/06/08 | 292 | 300 | 291 | 294 | 87,000 |
2016/06/07 | 297 | 299 | 291 | 294 | 90,000 |
2016/06/06 | 298 | 302 | 293 | 294 | 107,000 |
2016/06/03 | 306 | 310 | 304 | 304 | 55,000 |
2016/06/02 | 310 | 317 | 302 | 309 | 106,000 |
2016/06/01 | 314 | 322 | 310 | 311 | 115,000 |
2016/05/31 | 306 | 335 | 306 | 322 | 204,000 |
2016/05/30 | 300 | 309 | 294 | 304 | 270,000 |
2016/05/27 | 316 | 316 | 303 | 305 | 91,000 |
2016/05/26 | 323 | 323 | 299 | 309 | 251,000 |
2016/05/25 | 321 | 327 | 318 | 324 | 109,000 |
2016/05/24 | 329 | 334 | 314 | 316 | 176,000 |
2016/05/23 | 331 | 343 | 325 | 338 | 88,000 |
2016/05/20 | 335 | 337 | 324 | 331 | 178,000 |
2016/05/19 | 330 | 337 | 317 | 327 | 251,000 |
2016/05/18 | 350 | 350 | 304 | 314 | 613,000 |
2016/05/17 | 340 | 359 | 336 | 354 | 274,000 |
2016/05/16 | 369 | 382 | 339 | 354 | 629,000 |
2016/05/13 | 420 | 428 | 362 | 385 | 820,000 |
2016/05/12 | 407 | 411 | 397 | 404 | 167,000 |
2016/05/11 | 400 | 410 | 395 | 403 | 263,000 |
2016/05/10 | 428 | 433 | 398 | 400 | 478,000 |
2016/05/09 | 395 | 426 | 395 | 426 | 478,000 |
2016/05/06 | 397 | 407 | 380 | 392 | 388,000 |
2016/05/02 | 362 | 413 | 361 | 404 | 663,000 |
2016/04/28 | 413 | 422 | 385 | 394 | 545,000 |
2016/04/27 | 404 | 421 | 386 | 421 | 656,000 |
2016/04/26 | 405 | 425 | 388 | 396 | 991,000 |
2016/04/25 | 447 | 447 | 400 | 408 | 1,123,000 |
2016/04/22 | 462 | 467 | 432 | 445 | 1,191,000 |
2016/04/21 | 463 | 484 | 462 | 477 | 680,000 |
2016/04/20 | 492 | 495 | 454 | 455 | 956,000 |
2016/04/19 | 468 | 494 | 465 | 484 | 1,240,000 |
2016/04/18 | 483 | 488 | 455 | 456 | 976,000 |
2016/04/15 | 469 | 502 | 463 | 489 | 2,346,000 |
2016/04/14 | 443 | 484 | 439 | 475 | 2,298,000 |
2016/04/13 | 444 | 461 | 435 | 439 | 909,000 |
2016/04/12 | 455 | 464 | 443 | 455 | 1,953,000 |
2016/04/11 | 416 | 476 | 410 | 471 | 5,026,000 |
2016/04/08 | 367 | 422 | 367 | 409 | 3,146,000 |
2016/04/07 | 395 | 404 | 374 | 379 | 2,824,000 |
2016/04/06 | 359 | 401 | 351 | 385 | 7,033,000 |
2016/04/05 | 356 | 368 | 337 | 348 | 3,646,000 |
2016/04/04 | 300 | 358 | 297 | 356 | 3,659,000 |
2016/04/01 | 314 | 314 | 290 | 301 | 646,000 |
2016/03/31 | 310 | 312 | 304 | 308 | 346,000 |
2016/03/30 | 301 | 313 | 299 | 309 | 358,000 |
2016/03/29 | 302 | 314 | 300 | 306 | 1,006,000 |
2016/03/28 | 294 | 294 | 286 | 289 | 275,000 |
2016/03/25 | 287 | 295 | 284 | 291 | 211,000 |
2016/03/24 | 285 | 295 | 282 | 287 | 252,000 |
2016/03/23 | 295 | 299 | 285 | 287 | 379,000 |
2016/03/22 | 288 | 303 | 285 | 299 | 611,000 |
2016/03/18 | 286 | 286 | 272 | 283 | 584,000 |
2016/03/17 | 301 | 301 | 282 | 288 | 791,000 |
2016/03/16 | 311 | 311 | 304 | 305 | 242,000 |
2016/03/15 | 312 | 324 | 302 | 311 | 581,000 |
2016/03/14 | 340 | 340 | 302 | 311 | 1,202,000 |
2016/03/11 | 323 | 347 | 322 | 331 | 1,547,000 |
2016/03/10 | 320 | 352 | 317 | 339 | 3,957,000 |
2016/03/09 | 308 | 338 | 301 | 304 | 4,938,000 |
2016/03/08 | 288 | 296 | 269 | 287 | 1,798,000 |
2016/03/07 | 284 | 344 | 277 | 300 | 6,503,000 |
2016/03/04 | 260 | 271 | 256 | 265 | 1,148,000 |
2016/03/03 | 244 | 260 | 243 | 254 | 1,031,000 |
2016/03/02 | 236 | 259 | 233 | 245 | 1,363,000 |
2016/03/01 | 238 | 238 | 228 | 235 | 404,000 |
2016/02/29 | 222 | 252 | 221 | 238 | 1,758,000 |
2016/02/26 | 228 | 228 | 217 | 218 | 477,000 |
2016/02/25 | 237 | 245 | 222 | 223 | 1,371,000 |
2016/02/24 | 218 | 242 | 210 | 229 | 2,865,000 |
2016/02/23 | 232 | 233 | 211 | 213 | 1,364,000 |
2016/02/22 | 291 | 294 | 230 | 232 | 4,022,000 |
2016/02/19 | 236 | 300 | 232 | 279 | 10,616,000 |
2016/02/18 | 209 | 232 | 202 | 220 | 1,364,000 |
2016/02/17 | 193 | 200 | 179 | 193 | 323,000 |
2016/02/16 | 174 | 198 | 174 | 191 | 295,000 |
2016/02/15 | 176 | 181 | 174 | 176 | 196,000 |
2016/02/12 | 174 | 181 | 161 | 165 | 454,000 |
2016/02/10 | 190 | 208 | 180 | 189 | 790,000 |
2016/02/09 | 175 | 205 | 172 | 184 | 756,000 |
2016/02/08 | 177 | 186 | 177 | 182 | 100,000 |
2016/02/05 | 200 | 208 | 177 | 179 | 436,000 |
2016/02/04 | 234 | 237 | 196 | 200 | 1,113,000 |
2016/02/03 | 210 | 227 | 192 | 226 | 1,296,000 |
2016/02/02 | 181 | 215 | 178 | 199 | 859,000 |
2016/02/01 | 177 | 185 | 167 | 179 | 560,000 |
2016/01/29 | 148 | 200 | 148 | 200 | 121,000 |
2016/01/28 | 146 | 152 | 146 | 150 | 26,000 |
2016/01/27 | 150 | 150 | 147 | 149 | 25,000 |
2016/01/26 | 146 | 148 | 145 | 148 | 29,000 |
2016/01/25 | 148 | 150 | 142 | 150 | 96,000 |
2016/01/22 | 142 | 146 | 138 | 144 | 43,000 |
2016/01/21 | 145 | 150 | 134 | 134 | 144,000 |
2016/01/20 | 153 | 154 | 145 | 145 | 87,000 |
2016/01/19 | 153 | 155 | 151 | 155 | 31,000 |
2016/01/18 | 148 | 156 | 147 | 152 | 84,000 |
2016/01/15 | 166 | 168 | 157 | 157 | 56,000 |
2016/01/14 | 167 | 167 | 160 | 165 | 127,000 |
2016/01/13 | 168 | 174 | 168 | 171 | 66,000 |
2016/01/12 | 183 | 183 | 162 | 164 | 186,000 |
2016/01/08 | 185 | 188 | 183 | 184 | 61,000 |
2016/01/07 | 192 | 192 | 185 | 189 | 77,000 |
2016/01/06 | 204 | 213 | 188 | 192 | 239,000 |
2016/01/05 | 204 | 204 | 191 | 202 | 234,000 |
2016/01/04 | 187 | 202 | 182 | 200 | 418,000 |