アイサンテクノロジー(4667)の株価時系列情報
アイサンテクノロジー(4667)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 |
---|---|---|---|---|---|
2000/12/29 | 109 | 118 | 109 | 118 | 81,000 |
2000/12/28 | 110 | 110 | 108 | 108 | 3,000 |
2000/12/27 | 110 | 115 | 110 | 110 | 8,000 |
2000/12/26 | 115 | 115 | 111 | 114 | 6,000 |
2000/12/25 | 115 | 115 | 105 | 110 | 3,000 |
2000/12/22 | 105 | 105 | 100 | 105 | 3,000 |
2000/12/21 | 125 | 125 | 100 | 105 | 8,000 |
2000/12/20 | 130 | 130 | 130 | 130 | 3,000 |
2000/12/19 | 135 | 135 | 130 | 130 | 2,000 |
2000/12/18 | 135 | 135 | 135 | 135 | 1,000 |
2000/12/15 | 135 | 135 | 135 | 135 | 2,000 |
2000/12/14 | 145 | 145 | 135 | 135 | 6,000 |
2000/12/13 | 155 | 155 | 145 | 145 | 24,000 |
2000/12/12 | 160 | 170 | 155 | 155 | 16,000 |
2000/12/11 | 155 | 175 | 155 | 155 | 41,000 |
2000/12/08 | 120 | 160 | 120 | 160 | 60,000 |
2000/12/07 | 115 | 120 | 115 | 120 | 28,000 |
2000/12/06 | 118 | 118 | 115 | 115 | 53,000 |
2000/12/05 | 116 | 120 | 115 | 116 | 35,000 |
2000/12/04 | 115 | 116 | 112 | 115 | 11,000 |
2000/12/01 | 113 | 115 | 111 | 115 | 11,000 |
2000/11/30 | 120 | 120 | 100 | 113 | 42,000 |
2000/11/29 | 120 | 120 | 117 | 117 | 6,000 |
2000/11/28 | 120 | 125 | 119 | 120 | 52,000 |
2000/11/27 | 115 | 122 | 115 | 120 | 19,000 |
2000/11/24 | 118 | 120 | 114 | 120 | 24,000 |
2000/11/22 | 128 | 128 | 115 | 118 | 28,000 |
2000/11/21 | 135 | 140 | 124 | 125 | 10,000 |
2000/11/20 | 158 | 158 | 140 | 140 | 11,000 |
2000/11/17 | 155 | 158 | 155 | 158 | 5,000 |
2000/11/16 | 166 | 166 | 152 | 152 | 4,000 |
2000/11/15 | 168 | 169 | 168 | 168 | 7,000 |
2000/11/14 | 170 | 170 | 170 | 170 | 3,000 |
2000/11/13 | 173 | 175 | 168 | 170 | 16,000 |
2000/11/10 | 173 | 173 | 165 | 169 | 16,000 |
2000/11/09 | 172 | 172 | 168 | 168 | 19,000 |
2000/11/08 | 190 | 190 | 165 | 168 | 48,000 |
2000/11/07 | 190 | 193 | 190 | 193 | 3,000 |
2000/11/06 | 190 | 190 | 190 | 190 | 2,000 |
2000/11/02 | 190 | 195 | 190 | 190 | 3,000 |
2000/11/01 | 185 | 190 | 185 | 190 | 11,000 |
2000/10/31 | 190 | 190 | 185 | 185 | 3,000 |
2000/10/30 | 185 | 190 | 185 | 190 | 12,000 |
2000/10/27 | 185 | 185 | 185 | 185 | 1,000 |
2000/10/26 | 190 | 190 | 190 | 190 | 1,000 |
2000/10/25 | 182 | 187 | 182 | 187 | 4,000 |
2000/10/24 | 182 | 182 | 180 | 180 | 3,000 |
2000/10/23 | 180 | 184 | 180 | 184 | 3,000 |
2000/10/20 | 200 | 200 | 190 | 190 | 7,000 |
2000/10/19 | 200 | 200 | 200 | 200 | 3,000 |
2000/10/18 | 214 | 225 | 210 | 210 | 10,000 |
2000/10/17 | 205 | 205 | 205 | 205 | 2,000 |
2000/10/16 | 215 | 215 | 200 | 205 | 5,000 |
2000/10/13 | 215 | 215 | 210 | 210 | 4,000 |
2000/10/12 | 220 | 220 | 215 | 215 | 4,000 |
2000/10/11 | 220 | 220 | 215 | 215 | 7,000 |
2000/10/10 | 215 | 225 | 215 | 215 | 8,000 |
2000/10/06 | 220 | 225 | 215 | 220 | 10,000 |
2000/10/05 | 235 | 235 | 230 | 230 | 2,000 |
2000/10/04 | 245 | 245 | 235 | 240 | 6,000 |
2000/10/03 | 245 | 250 | 245 | 250 | 2,000 |
2000/10/02 | 250 | 250 | 250 | 250 | 3,000 |
2000/09/29 | 250 | 255 | 250 | 250 | 4,000 |
2000/09/28 | 245 | 250 | 245 | 250 | 3,000 |
2000/09/27 | 245 | 255 | 245 | 255 | 2,000 |
2000/09/26 | 250 | 255 | 250 | 250 | 3,000 |
2000/09/25 | 255 | 255 | 255 | 255 | 1,000 |
2000/09/22 | 260 | 260 | 250 | 250 | 3,000 |
2000/09/21 | 265 | 265 | 255 | 255 | 2,000 |
2000/09/20 | 255 | 260 | 250 | 260 | 7,000 |
2000/09/19 | 280 | 280 | 270 | 270 | 2,000 |
2000/09/18 | 285 | 285 | 280 | 280 | 3,000 |
2000/09/14 | 275 | 290 | 275 | 290 | 2,000 |
2000/09/13 | 285 | 300 | 280 | 290 | 11,000 |
2000/09/12 | 265 | 280 | 265 | 280 | 5,000 |
2000/09/11 | 285 | 285 | 280 | 280 | 3,000 |
2000/09/08 | 270 | 290 | 270 | 280 | 7,000 |
2000/09/07 | 280 | 280 | 270 | 270 | 6,000 |
2000/09/06 | 300 | 300 | 280 | 285 | 16,000 |
2000/09/05 | 310 | 310 | 305 | 305 | 9,000 |
2000/09/04 | 295 | 315 | 295 | 315 | 6,000 |
2000/09/01 | 295 | 295 | 295 | 295 | 1,000 |
2000/08/31 | 290 | 290 | 290 | 290 | 2,000 |
2000/08/30 | 300 | 300 | 300 | 300 | 6,000 |
2000/08/29 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/28 | 305 | 305 | 305 | 305 | 2,000 |
2000/08/25 | 305 | 305 | 305 | 305 | 3,000 |
2000/08/24 | 300 | 305 | 300 | 305 | 4,000 |
2000/08/23 | 315 | 315 | 315 | 315 | 1,000 |
2000/08/22 | 345 | 345 | 325 | 325 | 3,000 |
2000/08/21 | 335 | 340 | 335 | 340 | 2,000 |
2000/08/18 | 340 | 345 | 340 | 345 | 3,000 |
2000/08/17 | 355 | 355 | 340 | 340 | 4,000 |
2000/08/16 | 360 | 365 | 355 | 365 | 4,000 |
2000/08/15 | 350 | 370 | 350 | 370 | 4,000 |
2000/08/14 | 325 | 360 | 320 | 360 | 4,000 |
2000/08/11 | 310 | 315 | 310 | 315 | 2,000 |
2000/08/10 | 320 | 320 | 300 | 300 | 4,000 |
2000/08/09 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/08 | 280 | 285 | 280 | 285 | 2,000 |
2000/08/07 | 280 | 290 | 280 | 290 | 3,000 |
2000/08/04 | 280 | 285 | 280 | 285 | 4,000 |
2000/08/03 | 300 | 300 | 280 | 280 | 6,000 |
2000/08/02 | 310 | 310 | 305 | 305 | 2,000 |
2000/08/01 | 310 | 310 | 305 | 310 | 3,000 |
2000/07/31 | 315 | 315 | 310 | 315 | 4,000 |
2000/07/28 | 280 | 315 | 280 | 315 | 15,000 |
2000/07/27 | 280 | 280 | 280 | 280 | 2,000 |
2000/07/26 | 280 | 280 | 280 | 280 | 6,000 |
2000/07/25 | 280 | 280 | 280 | 280 | 3,000 |
2000/07/24 | 280 | 281 | 280 | 280 | 3,000 |
2000/07/21 | 300 | 300 | 285 | 290 | 3,000 |
2000/07/19 | 315 | 315 | 300 | 301 | 7,000 |
2000/07/18 | 325 | 325 | 315 | 315 | 3,000 |
2000/07/17 | 335 | 335 | 320 | 320 | 4,000 |
2000/07/14 | 345 | 345 | 330 | 330 | 3,000 |
2000/07/13 | 340 | 345 | 340 | 345 | 4,000 |
2000/07/12 | 340 | 355 | 340 | 345 | 4,000 |
2000/07/11 | 355 | 355 | 345 | 345 | 2,000 |
2000/07/10 | 365 | 365 | 350 | 350 | 4,000 |
2000/07/07 | 355 | 365 | 355 | 360 | 10,000 |
2000/07/06 | 365 | 365 | 350 | 360 | 7,000 |
2000/07/05 | 335 | 370 | 335 | 370 | 15,000 |
2000/07/04 | 320 | 335 | 320 | 335 | 4,000 |
2000/07/03 | 310 | 325 | 310 | 325 | 5,000 |
2000/06/30 | 303 | 310 | 303 | 310 | 6,000 |
2000/06/29 | 310 | 310 | 300 | 300 | 3,000 |
2000/06/28 | 300 | 305 | 300 | 305 | 6,000 |
2000/06/27 | 305 | 305 | 300 | 300 | 2,000 |
2000/06/26 | 300 | 305 | 295 | 300 | 6,000 |
2000/06/23 | 310 | 310 | 310 | 310 | 4,000 |
2000/06/22 | 325 | 325 | 305 | 315 | 11,000 |
2000/06/21 | 340 | 340 | 330 | 330 | 4,000 |
2000/06/20 | 350 | 350 | 335 | 335 | 7,000 |
2000/06/19 | 315 | 335 | 315 | 335 | 12,000 |
2000/06/16 | 385 | 385 | 280 | 290 | 31,000 |
2000/06/15 | 410 | 415 | 400 | 400 | 11,000 |
2000/06/14 | 350 | 420 | 350 | 410 | 22,000 |
2000/06/13 | 330 | 345 | 330 | 345 | 20,000 |
2000/06/12 | 335 | 340 | 320 | 330 | 27,000 |
2000/06/09 | 350 | 350 | 325 | 325 | 35,000 |
2000/06/08 | 330 | 360 | 330 | 335 | 32,000 |
2000/06/07 | 280 | 370 | 280 | 320 | 27,000 |
2000/06/06 | 255 | 275 | 255 | 270 | 10,000 |
2000/06/05 | 250 | 255 | 250 | 255 | 10,000 |
2000/06/02 | 245 | 250 | 240 | 245 | 5,000 |
2000/06/01 | 245 | 245 | 240 | 245 | 10,000 |
2000/05/31 | 255 | 255 | 245 | 245 | 3,000 |
2000/05/30 | 235 | 245 | 235 | 245 | 6,000 |
2000/05/29 | 230 | 235 | 230 | 235 | 3,000 |
2000/05/26 | 240 | 240 | 230 | 230 | 3,000 |
2000/05/25 | 225 | 235 | 225 | 235 | 12,000 |
2000/05/24 | 230 | 240 | 230 | 230 | 6,000 |
2000/05/23 | 255 | 255 | 235 | 235 | 5,000 |
2000/05/22 | 265 | 265 | 250 | 250 | 8,000 |
2000/05/19 | 270 | 280 | 270 | 270 | 7,000 |
2000/05/18 | 295 | 295 | 288 | 288 | 5,000 |
2000/05/17 | 305 | 305 | 298 | 298 | 6,000 |
2000/05/16 | 300 | 305 | 300 | 305 | 6,000 |
2000/05/15 | 302 | 302 | 300 | 300 | 3,000 |
2000/05/12 | 310 | 310 | 300 | 305 | 8,000 |
2000/05/11 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/10 | 340 | 340 | 315 | 315 | 7,000 |
2000/05/09 | 325 | 330 | 325 | 330 | 2,000 |
2000/05/08 | 335 | 335 | 330 | 330 | 3,000 |
2000/05/02 | 340 | 340 | 330 | 330 | 3,000 |
2000/05/01 | 345 | 345 | 340 | 340 | 9,000 |
2000/04/28 | 340 | 340 | 330 | 335 | 8,000 |
2000/04/27 | 330 | 340 | 330 | 340 | 5,000 |
2000/04/26 | 330 | 340 | 330 | 335 | 4,000 |
2000/04/25 | 340 | 340 | 320 | 320 | 7,000 |
2000/04/24 | 330 | 350 | 330 | 340 | 13,000 |
2000/04/21 | 350 | 350 | 330 | 330 | 4,000 |
2000/04/20 | 340 | 340 | 330 | 330 | 2,000 |
2000/04/19 | 330 | 340 | 330 | 340 | 3,000 |
2000/04/18 | 325 | 328 | 320 | 328 | 6,000 |
2000/04/17 | 350 | 350 | 325 | 325 | 14,000 |
2000/04/14 | 345 | 365 | 345 | 360 | 12,000 |
2000/04/13 | 350 | 361 | 340 | 340 | 12,000 |
2000/04/12 | 320 | 330 | 320 | 330 | 4,000 |
2000/04/11 | 315 | 325 | 315 | 320 | 5,000 |
2000/04/10 | 310 | 330 | 310 | 320 | 18,000 |
2000/04/07 | 300 | 305 | 300 | 305 | 6,000 |
2000/04/06 | 305 | 305 | 300 | 305 | 10,000 |
2000/04/05 | 315 | 320 | 300 | 300 | 14,000 |
2000/04/04 | 320 | 320 | 310 | 310 | 7,000 |
2000/04/03 | 320 | 320 | 310 | 320 | 6,000 |
2000/03/31 | 370 | 370 | 360 | 360 | 3,000 |
2000/03/30 | 395 | 395 | 370 | 370 | 7,000 |
2000/03/29 | 400 | 400 | 390 | 390 | 6,000 |
2000/03/28 | 405 | 405 | 395 | 395 | 4,000 |
2000/03/27 | 400 | 405 | 400 | 405 | 4,000 |
2000/03/24 | 385 | 395 | 385 | 395 | 5,000 |
2000/03/23 | 410 | 420 | 390 | 390 | 9,000 |
2000/03/13 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/10 | 500 | 500 | 500 | 500 | 3,000 |
2000/03/09 | 475 | 475 | 475 | 475 | 3,000 |
2000/03/08 | 500 | 500 | 500 | 500 | 2,000 |
2000/03/07 | 560 | 560 | 500 | 500 | 15,000 |
2000/03/06 | 461 | 530 | 461 | 530 | 8,000 |
2000/03/03 | 543 | 543 | 450 | 450 | 17,000 |
2000/03/02 | 470 | 550 | 470 | 550 | 59,000 |
2000/03/01 | 570 | 570 | 570 | 570 | 1,000 |
2000/02/29 | 870 | 870 | 670 | 670 | 45,000 |
2000/02/28 | 770 | 770 | 770 | 770 | 35,000 |
2000/02/25 | 670 | 670 | 670 | 670 | 45,000 |
2000/02/24 | 570 | 570 | 570 | 570 | 7,000 |
2000/02/23 | 490 | 490 | 490 | 490 | 13,000 |
2000/02/22 | 410 | 410 | 410 | 410 | 12,000 |
2000/02/21 | 291 | 330 | 291 | 330 | 3,000 |
2000/02/18 | 250 | 250 | 250 | 250 | 6,000 |
2000/02/17 | 250 | 265 | 250 | 250 | 7,000 |
2000/02/16 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/15 | 250 | 250 | 250 | 250 | 5,000 |
2000/02/14 | 250 | 250 | 250 | 250 | 2,000 |
2000/02/10 | 250 | 250 | 250 | 250 | 7,000 |
2000/02/09 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/07 | 250 | 250 | 250 | 250 | 2,000 |
2000/02/02 | 255 | 255 | 255 | 255 | 1,000 |
2000/02/01 | 255 | 258 | 255 | 255 | 9,000 |
2000/01/31 | 255 | 255 | 255 | 255 | 6,000 |
2000/01/28 | 255 | 255 | 255 | 255 | 2,000 |
2000/01/27 | 255 | 255 | 255 | 255 | 3,000 |
2000/01/25 | 240 | 240 | 240 | 240 | 1,000 |
2000/01/13 | 265 | 265 | 265 | 265 | 1,000 |
2000/01/12 | 265 | 265 | 265 | 265 | 1,000 |
2000/01/07 | 249 | 249 | 249 | 249 | 1,000 |
2000/01/05 | 265 | 265 | 265 | 265 | 1,000 |