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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 125 | 125 | 125 | 2,000 |
2001/12/27 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/26 | 125 | 125 | 125 | 125 | 1,000 |
2001/12/25 | 120 | 125 | 120 | 125 | 2,000 |
2001/12/21 | 125 | 125 | 116 | 125 | 3,000 |
2001/12/20 | 130 | 130 | 130 | 130 | 1,000 |
2001/12/19 | 130 | 130 | 130 | 130 | 1,000 |
2001/12/18 | 140 | 140 | 140 | 140 | 1,000 |
2001/12/17 | 140 | 140 | 140 | 140 | 1,000 |
2001/12/14 | 145 | 145 | 145 | 145 | 1,000 |
2001/12/13 | 145 | 145 | 145 | 145 | 3,000 |
2001/12/12 | 140 | 150 | 130 | 150 | 21,000 |
2001/12/11 | 130 | 130 | 130 | 130 | 2,000 |
2001/12/10 | 140 | 140 | 130 | 130 | 3,000 |
2001/12/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/06 | 130 | 130 | 130 | 130 | 2,000 |
2001/12/05 | 135 | 135 | 126 | 126 | 2,000 |
2001/12/04 | 140 | 140 | 140 | 140 | 2,000 |
2001/12/03 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/30 | 135 | 136 | 135 | 135 | 6,000 |
2001/11/29 | 135 | 135 | 135 | 135 | 1,000 |
2001/11/28 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/27 | 134 | 134 | 134 | 134 | 1,000 |
2001/11/26 | 134 | 134 | 134 | 134 | 2,000 |
2001/11/22 | 132 | 132 | 132 | 132 | 1,000 |
2001/11/21 | 135 | 135 | 135 | 135 | 1,000 |
2001/11/20 | 140 | 140 | 132 | 132 | 3,000 |
2001/11/19 | 139 | 139 | 139 | 139 | 2,000 |
2001/11/16 | 135 | 135 | 130 | 135 | 5,000 |
2001/11/15 | 140 | 140 | 135 | 135 | 2,000 |
2001/11/14 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/13 | 130 | 135 | 130 | 135 | 2,000 |
2001/11/12 | 132 | 132 | 130 | 130 | 3,000 |
2001/11/09 | 135 | 135 | 135 | 135 | 1,000 |
2001/11/08 | 129 | 135 | 125 | 130 | 10,000 |
2001/11/07 | 139 | 139 | 139 | 139 | 1,000 |
2001/11/06 | 140 | 140 | 135 | 136 | 5,000 |
2001/11/05 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/02 | 150 | 150 | 150 | 150 | 1,000 |
2001/11/01 | 150 | 150 | 150 | 150 | 2,000 |
2001/10/31 | 155 | 155 | 155 | 155 | 2,000 |
2001/10/30 | 155 | 155 | 155 | 155 | 1,000 |
2001/10/29 | 155 | 155 | 155 | 155 | 1,000 |
2001/10/26 | 155 | 155 | 155 | 155 | 2,000 |
2001/10/25 | 155 | 160 | 155 | 155 | 4,000 |
2001/10/24 | 143 | 160 | 143 | 150 | 10,000 |
2001/10/23 | 135 | 135 | 135 | 135 | 9,000 |
2001/10/22 | 132 | 135 | 132 | 135 | 2,000 |
2001/10/19 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/18 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/17 | 140 | 145 | 140 | 145 | 2,000 |
2001/10/16 | 140 | 145 | 135 | 135 | 4,000 |
2001/10/15 | 150 | 150 | 150 | 150 | 1,000 |
2001/10/12 | 150 | 150 | 150 | 150 | 6,000 |
2001/10/11 | 145 | 145 | 145 | 145 | 2,000 |
2001/10/10 | 150 | 150 | 145 | 145 | 4,000 |
2001/10/09 | 145 | 145 | 145 | 145 | 1,000 |
2001/10/05 | 145 | 145 | 145 | 145 | 4,000 |
2001/10/04 | 145 | 145 | 145 | 145 | 1,000 |
2001/10/03 | 140 | 140 | 140 | 140 | 4,000 |
2001/10/02 | 140 | 140 | 140 | 140 | 1,000 |
2001/10/01 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/28 | 145 | 145 | 140 | 140 | 4,000 |
2001/09/27 | 131 | 131 | 131 | 131 | 2,000 |
2001/09/26 | 135 | 135 | 135 | 135 | 1,000 |
2001/09/25 | 135 | 135 | 135 | 135 | 4,000 |
2001/09/21 | 125 | 130 | 125 | 130 | 2,000 |
2001/09/20 | 140 | 140 | 120 | 130 | 11,000 |
2001/09/19 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/18 | 140 | 140 | 140 | 140 | 2,000 |
2001/09/17 | 150 | 150 | 150 | 150 | 1,000 |
2001/09/14 | 140 | 145 | 140 | 145 | 4,000 |
2001/09/13 | 145 | 145 | 135 | 135 | 2,000 |
2001/09/12 | 135 | 135 | 135 | 135 | 3,000 |
2001/09/11 | 165 | 165 | 151 | 155 | 4,000 |
2001/09/10 | 165 | 165 | 165 | 165 | 1,000 |
2001/09/07 | 160 | 160 | 155 | 155 | 5,000 |
2001/09/06 | 160 | 165 | 160 | 165 | 4,000 |
2001/09/05 | 170 | 170 | 160 | 163 | 6,000 |
2001/09/04 | 170 | 170 | 170 | 170 | 1,000 |
2001/09/03 | 165 | 165 | 165 | 165 | 2,000 |
2001/08/31 | 165 | 165 | 165 | 165 | 1,000 |
2001/08/30 | 175 | 175 | 170 | 175 | 7,000 |
2001/08/29 | 185 | 185 | 185 | 185 | 1,000 |
2001/08/28 | 185 | 185 | 185 | 185 | 1,000 |
2001/08/27 | 180 | 190 | 180 | 185 | 9,000 |
2001/08/24 | 170 | 170 | 170 | 170 | 1,000 |
2001/08/23 | 170 | 170 | 170 | 170 | 1,000 |
2001/08/22 | 175 | 175 | 175 | 175 | 1,000 |
2001/08/21 | 170 | 170 | 170 | 170 | 2,000 |
2001/08/20 | 175 | 175 | 175 | 175 | 2,000 |
2001/08/17 | 175 | 175 | 175 | 175 | 2,000 |
2001/08/16 | 175 | 175 | 175 | 175 | 1,000 |
2001/08/15 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/14 | 185 | 185 | 180 | 180 | 6,000 |
2001/08/13 | 190 | 190 | 190 | 190 | 1,000 |
2001/08/10 | 185 | 190 | 180 | 190 | 6,000 |
2001/08/09 | 180 | 180 | 180 | 180 | 1,000 |
2001/08/08 | 175 | 180 | 170 | 180 | 6,000 |
2001/08/07 | 180 | 180 | 180 | 180 | 2,000 |
2001/08/06 | 175 | 180 | 175 | 180 | 2,000 |
2001/08/03 | 175 | 175 | 175 | 175 | 2,000 |
2001/08/02 | 175 | 175 | 175 | 175 | 2,000 |
2001/08/01 | 184 | 184 | 184 | 184 | 1,000 |
2001/07/31 | 180 | 180 | 178 | 180 | 3,000 |
2001/07/30 | 185 | 185 | 175 | 180 | 3,000 |
2001/07/27 | 180 | 180 | 180 | 180 | 1,000 |
2001/07/26 | 185 | 185 | 180 | 185 | 3,000 |
2001/07/25 | 185 | 185 | 185 | 185 | 1,000 |
2001/07/24 | 190 | 190 | 185 | 185 | 3,000 |
2001/07/23 | 195 | 195 | 195 | 195 | 2,000 |
2001/07/19 | 195 | 195 | 195 | 195 | 2,000 |
2001/07/18 | 205 | 205 | 200 | 200 | 4,000 |
2001/07/17 | 198 | 205 | 198 | 205 | 6,000 |
2001/07/16 | 200 | 200 | 200 | 200 | 2,000 |
2001/07/13 | 200 | 200 | 200 | 200 | 5,000 |
2001/07/12 | 205 | 205 | 200 | 200 | 8,000 |
2001/07/11 | 200 | 205 | 200 | 205 | 3,000 |
2001/07/10 | 200 | 205 | 195 | 195 | 8,000 |
2001/07/09 | 195 | 205 | 190 | 190 | 7,000 |
2001/07/06 | 195 | 205 | 190 | 205 | 6,000 |
2001/07/05 | 195 | 195 | 195 | 195 | 1,000 |
2001/07/04 | 190 | 190 | 185 | 185 | 3,000 |
2001/07/03 | 190 | 190 | 190 | 190 | 3,000 |
2001/07/02 | 185 | 195 | 185 | 190 | 8,000 |
2001/06/29 | 190 | 190 | 190 | 190 | 5,000 |
2001/06/28 | 185 | 190 | 180 | 190 | 7,000 |
2001/06/27 | 200 | 200 | 190 | 190 | 9,000 |
2001/06/26 | 190 | 203 | 180 | 200 | 49,000 |
2001/06/25 | 177 | 185 | 165 | 185 | 25,000 |
2001/06/22 | 167 | 170 | 165 | 170 | 12,000 |
2001/06/21 | 170 | 170 | 170 | 170 | 3,000 |
2001/06/20 | 165 | 169 | 160 | 167 | 11,000 |
2001/06/19 | 170 | 170 | 166 | 166 | 5,000 |
2001/06/18 | 171 | 171 | 165 | 165 | 3,000 |
2001/06/15 | 165 | 165 | 165 | 165 | 1,000 |
2001/06/14 | 170 | 170 | 170 | 170 | 4,000 |
2001/06/13 | 165 | 170 | 165 | 165 | 12,000 |
2001/06/12 | 165 | 175 | 165 | 170 | 23,000 |
2001/06/11 | 155 | 155 | 150 | 155 | 9,000 |
2001/06/08 | 160 | 160 | 155 | 155 | 4,000 |
2001/06/07 | 150 | 160 | 150 | 160 | 12,000 |
2001/06/06 | 150 | 155 | 150 | 150 | 4,000 |
2001/06/05 | 150 | 155 | 145 | 145 | 5,000 |
2001/06/04 | 165 | 165 | 160 | 165 | 9,000 |
2001/06/01 | 175 | 175 | 165 | 165 | 23,000 |
2001/05/31 | 170 | 170 | 165 | 170 | 6,000 |
2001/05/30 | 165 | 170 | 165 | 170 | 9,000 |
2001/05/29 | 170 | 170 | 155 | 165 | 19,000 |
2001/05/28 | 180 | 200 | 170 | 175 | 48,000 |
2001/05/25 | 155 | 200 | 139 | 180 | 37,000 |
2001/05/24 | 140 | 140 | 140 | 140 | 1,000 |
2001/05/23 | 140 | 140 | 135 | 135 | 7,000 |
2001/05/22 | 139 | 140 | 139 | 140 | 2,000 |
2001/05/21 | 140 | 140 | 140 | 140 | 1,000 |
2001/05/18 | 135 | 135 | 135 | 135 | 2,000 |
2001/05/17 | 140 | 140 | 135 | 135 | 4,000 |
2001/05/16 | 140 | 140 | 135 | 139 | 15,000 |
2001/05/15 | 140 | 140 | 140 | 140 | 2,000 |
2001/05/14 | 140 | 140 | 135 | 140 | 5,000 |
2001/05/11 | 135 | 135 | 135 | 135 | 1,000 |
2001/05/10 | 145 | 145 | 140 | 140 | 8,000 |
2001/05/09 | 135 | 140 | 135 | 140 | 18,000 |
2001/05/08 | 145 | 145 | 145 | 145 | 2,000 |
2001/05/07 | 135 | 135 | 135 | 135 | 4,000 |
2001/05/02 | 140 | 145 | 136 | 136 | 5,000 |
2001/05/01 | 140 | 140 | 140 | 140 | 2,000 |
2001/04/27 | 133 | 140 | 133 | 140 | 5,000 |
2001/04/26 | 132 | 132 | 132 | 132 | 1,000 |
2001/04/25 | 130 | 130 | 125 | 130 | 4,000 |
2001/04/24 | 130 | 130 | 130 | 130 | 1,000 |
2001/04/23 | 128 | 128 | 128 | 128 | 1,000 |
2001/04/20 | 130 | 130 | 130 | 130 | 2,000 |
2001/04/19 | 125 | 125 | 125 | 125 | 3,000 |
2001/04/18 | 130 | 130 | 126 | 126 | 2,000 |
2001/04/17 | 125 | 125 | 125 | 125 | 1,000 |
2001/04/16 | 130 | 130 | 120 | 120 | 2,000 |
2001/04/13 | 130 | 130 | 130 | 130 | 1,000 |
2001/04/12 | 127 | 127 | 127 | 127 | 1,000 |
2001/04/11 | 126 | 126 | 125 | 125 | 3,000 |
2001/04/10 | 127 | 127 | 120 | 120 | 4,000 |
2001/04/09 | 120 | 120 | 120 | 120 | 1,000 |
2001/04/06 | 125 | 125 | 125 | 125 | 1,000 |
2001/04/05 | 122 | 122 | 120 | 120 | 2,000 |
2001/04/04 | 120 | 120 | 120 | 120 | 1,000 |
2001/04/03 | 123 | 125 | 120 | 125 | 3,000 |
2001/04/02 | 125 | 125 | 125 | 125 | 2,000 |
2001/03/30 | 120 | 130 | 120 | 130 | 8,000 |
2001/03/29 | 120 | 120 | 120 | 120 | 1,000 |
2001/03/28 | 120 | 120 | 120 | 120 | 1,000 |
2001/03/27 | 120 | 120 | 120 | 120 | 5,000 |
2001/03/26 | 135 | 135 | 125 | 125 | 4,000 |
2001/03/23 | 145 | 145 | 145 | 145 | 1,000 |
2001/03/22 | 130 | 140 | 130 | 140 | 3,000 |
2001/03/21 | 135 | 135 | 130 | 130 | 3,000 |
2001/03/19 | 118 | 125 | 118 | 125 | 8,000 |
2001/03/16 | 110 | 115 | 110 | 115 | 2,000 |
2001/03/15 | 110 | 113 | 100 | 100 | 10,000 |
2001/03/14 | 110 | 113 | 110 | 113 | 2,000 |
2001/03/13 | 115 | 115 | 115 | 115 | 1,000 |
2001/03/12 | 115 | 115 | 115 | 115 | 1,000 |
2001/03/09 | 115 | 120 | 115 | 115 | 16,000 |
2001/03/08 | 111 | 111 | 111 | 111 | 1,000 |
2001/03/07 | 113 | 113 | 113 | 113 | 1,000 |
2001/03/06 | 116 | 116 | 116 | 116 | 2,000 |
2001/03/05 | 118 | 118 | 110 | 117 | 8,000 |
2001/03/02 | 125 | 125 | 125 | 125 | 1,000 |
2001/03/01 | 125 | 125 | 125 | 125 | 2,000 |
2001/02/28 | 130 | 130 | 130 | 130 | 2,000 |
2001/02/27 | 130 | 130 | 125 | 125 | 3,000 |
2001/02/26 | 130 | 130 | 130 | 130 | 6,000 |
2001/02/23 | 130 | 130 | 130 | 130 | 1,000 |
2001/02/22 | 130 | 130 | 130 | 130 | 2,000 |
2001/02/21 | 120 | 120 | 120 | 120 | 1,000 |
2001/02/20 | 123 | 123 | 120 | 120 | 6,000 |
2001/02/19 | 125 | 125 | 120 | 123 | 9,000 |
2001/02/16 | 130 | 130 | 130 | 130 | 2,000 |
2001/02/15 | 133 | 133 | 130 | 130 | 8,000 |
2001/02/14 | 133 | 135 | 130 | 130 | 6,000 |
2001/02/13 | 138 | 138 | 132 | 134 | 23,000 |
2001/02/09 | 135 | 140 | 134 | 138 | 21,000 |
2001/02/08 | 120 | 130 | 120 | 130 | 7,000 |
2001/02/07 | 115 | 123 | 110 | 120 | 8,000 |
2001/02/06 | 122 | 122 | 120 | 120 | 6,000 |
2001/02/05 | 120 | 123 | 120 | 123 | 7,000 |
2001/02/02 | 125 | 125 | 120 | 120 | 3,000 |
2001/02/01 | 130 | 130 | 127 | 127 | 5,000 |
2001/01/31 | 135 | 135 | 130 | 130 | 5,000 |
2001/01/30 | 130 | 130 | 128 | 130 | 6,000 |
2001/01/29 | 125 | 125 | 125 | 125 | 2,000 |
2001/01/26 | 115 | 115 | 111 | 115 | 5,000 |
2001/01/25 | 130 | 130 | 110 | 115 | 10,000 |
2001/01/24 | 132 | 132 | 132 | 132 | 1,000 |
2001/01/23 | 140 | 140 | 135 | 135 | 6,000 |
2001/01/22 | 140 | 140 | 130 | 130 | 2,000 |
2001/01/19 | 140 | 145 | 140 | 145 | 10,000 |
2001/01/18 | 108 | 140 | 108 | 140 | 20,000 |
2001/01/17 | 100 | 105 | 100 | 105 | 7,000 |
2001/01/16 | 100 | 103 | 100 | 103 | 5,000 |
2001/01/15 | 113 | 113 | 105 | 105 | 3,000 |
2001/01/12 | 116 | 116 | 111 | 111 | 7,000 |
2001/01/11 | 115 | 116 | 113 | 115 | 22,000 |
2001/01/10 | 115 | 115 | 114 | 114 | 6,000 |
2001/01/09 | 112 | 112 | 110 | 112 | 4,000 |
2001/01/05 | 114 | 114 | 110 | 110 | 2,000 |
2001/01/04 | 117 | 118 | 115 | 115 | 3,000 |