日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 115 120 115 115 3,000
2002/12/27 110 110 110 110 1,000
2002/12/26 105 105 105 105 1,000
2002/12/25 110 110 105 105 4,000
2002/12/24 105 115 105 114 3,000
2002/12/20 105 105 105 105 1,000
2002/12/19 106 110 106 110 3,000
2002/12/18 110 110 110 110 1,000
2002/12/17 110 110 110 110 2,000
2002/12/16 110 110 110 110 1,000
2002/12/13 120 120 120 120 1,000
2002/12/12 125 125 120 120 12,000
2002/12/11 115 115 115 115 2,000
2002/12/10 114 115 110 110 5,000
2002/12/09 108 108 108 108 2,000
2002/12/06 102 102 102 102 1,000
2002/12/05 109 109 109 109 1,000
2002/12/04 105 105 105 105 1,000
2002/12/03 113 113 113 113 1,000
2002/12/02 105 105 105 105 1,000
2002/11/29 113 113 105 105 7,000
2002/11/28 115 115 115 115 1,000
2002/11/27 105 115 105 115 2,000
2002/11/26 105 105 105 105 1,000
2002/11/25 105 105 105 105 1,000
2002/11/22 115 115 115 115 1,000
2002/11/21 110 110 110 110 2,000
2002/11/20 110 110 105 110 2,000
2002/11/19 110 110 110 110 1,000
2002/11/18 110 110 110 110 12,000
2002/11/15 115 115 115 115 1,000
2002/11/14 110 114 110 114 2,000
2002/11/13 109 110 109 110 2,000
2002/11/12 110 111 110 110 7,000
2002/11/11 111 111 111 111 1,000
2002/11/08 119 119 119 119 1,000
2002/11/07 115 115 115 115 2,000
2002/11/06 115 115 115 115 1,000
2002/11/05 119 119 119 119 1,000
2002/11/01 115 115 115 115 1,000
2002/10/31 115 115 115 115 2,000
2002/10/30 118 125 118 122 8,000
2002/10/29 115 120 115 120 4,000
2002/10/28 115 120 115 120 6,000
2002/10/25 115 115 115 115 4,000
2002/10/24 120 120 120 120 2,000
2002/10/23 118 118 115 115 3,000
2002/10/22 115 115 115 115 1,000
2002/10/21 125 125 125 125 1,000
2002/10/18 115 115 115 115 1,000
2002/10/17 120 120 120 120 2,000
2002/10/16 120 120 120 120 1,000
2002/10/15 115 115 115 115 1,000
2002/10/11 115 115 115 115 1,000
2002/10/10 120 120 120 120 1,000
2002/10/09 110 115 110 115 4,000
2002/10/08 120 120 120 120 1,000
2002/10/07 120 120 120 120 2,000
2002/10/04 130 130 120 120 5,000
2002/10/03 130 130 130 130 1,000
2002/10/02 135 135 135 135 1,000
2002/10/01 140 140 135 135 2,000
2002/09/30 145 145 145 145 1,000
2002/09/27 140 140 140 140 2,000
2002/09/26 145 145 145 145 1,000
2002/09/25 141 141 141 141 1,000
2002/09/24 150 150 150 150 1,000
2002/09/20 145 145 145 145 1,000
2002/09/19 145 145 145 145 2,000
2002/09/18 145 145 145 145 1,000
2002/09/17 145 145 145 145 1,000
2002/09/13 145 145 145 145 1,000
2002/09/12 155 155 155 155 1,000
2002/09/11 145 145 145 145 1,000
2002/09/10 155 155 150 150 2,000
2002/09/09 155 155 155 155 1,000
2002/09/06 150 150 150 150 1,000
2002/09/05 159 159 159 159 2,000
2002/09/04 155 155 150 150 6,000
2002/09/03 160 160 155 155 2,000
2002/09/02 155 165 155 165 3,000
2002/08/30 155 155 150 155 8,000
2002/08/29 155 160 155 160 6,000
2002/08/28 159 159 159 159 1,000
2002/08/27 155 155 155 155 3,000
2002/08/26 150 160 150 160 4,000
2002/08/23 150 155 150 155 2,000
2002/08/22 153 153 153 153 2,000
2002/08/21 150 153 150 153 12,000
2002/08/20 150 150 150 150 6,000
2002/08/19 150 150 150 150 1,000
2002/08/16 154 155 154 155 3,000
2002/08/15 150 150 150 150 1,000
2002/08/14 145 145 145 145 2,000
2002/08/13 155 155 150 150 4,000
2002/08/12 150 150 150 150 2,000
2002/08/09 150 150 145 150 7,000
2002/08/08 150 150 150 150 2,000
2002/08/07 155 155 155 155 1,000
2002/08/06 145 145 145 145 1,000
2002/08/05 155 155 155 155 1,000
2002/08/02 155 155 155 155 2,000
2002/08/01 160 160 160 160 1,000
2002/07/31 164 164 164 164 1,000
2002/07/30 165 165 160 160 7,000
2002/07/29 150 155 150 155 8,000
2002/07/26 150 150 147 147 6,000
2002/07/25 155 155 151 151 4,000
2002/07/24 155 155 155 155 1,000
2002/07/23 165 165 165 165 1,000
2002/07/22 150 150 150 150 1,000
2002/07/19 160 160 160 160 7,000
2002/07/18 165 165 165 165 1,000
2002/07/17 160 160 160 160 1,000
2002/07/16 165 165 165 165 1,000
2002/07/15 155 155 155 155 4,000
2002/07/12 160 165 160 160 4,000
2002/07/11 170 170 155 155 7,000
2002/07/10 165 165 165 165 3,000
2002/07/09 160 160 160 160 1,000
2002/07/08 165 165 165 165 1,000
2002/07/05 160 160 160 160 1,000
2002/07/04 170 170 165 165 3,000
2002/07/03 163 170 163 170 7,000
2002/07/02 160 160 160 160 1,000
2002/07/01 165 165 165 165 1,000
2002/06/28 155 155 150 155 14,000
2002/06/27 155 160 150 160 7,000
2002/06/26 160 160 160 160 1,000
2002/06/25 165 165 165 165 2,000
2002/06/24 178 178 178 178 2,000
2002/06/21 160 170 160 170 3,000
2002/06/20 165 165 165 165 1,000
2002/06/19 175 175 175 175 1,000
2002/06/18 170 170 165 170 7,000
2002/06/17 189 190 175 175 32,000
2002/06/14 180 180 180 180 1,000
2002/06/13 170 180 170 180 2,000
2002/06/12 185 185 175 175 5,000
2002/06/11 160 170 160 170 9,000
2002/06/10 165 171 165 165 4,000
2002/06/07 170 170 170 170 3,000
2002/06/06 160 165 160 165 2,000
2002/06/05 170 170 165 165 3,000
2002/06/04 175 180 170 175 12,000
2002/06/03 160 170 155 170 16,000
2002/05/31 160 160 155 155 7,000
2002/05/30 170 170 155 165 25,000
2002/05/29 185 185 150 165 25,000
2002/05/28 205 225 190 190 97,000
2002/05/27 170 250 150 200 116,000
2002/05/24 140 145 140 145 4,000
2002/05/23 140 145 140 145 6,000
2002/05/22 140 145 140 145 5,000
2002/05/21 135 135 135 135 4,000
2002/05/20 135 135 135 135 1,000
2002/05/17 130 130 130 130 1,000
2002/05/16 135 135 135 135 2,000
2002/05/15 145 145 145 145 1,000
2002/05/14 135 135 135 135 4,000
2002/05/13 140 140 130 130 12,000
2002/05/10 115 130 115 130 29,000
2002/05/09 115 115 115 115 1,000
2002/05/08 105 105 105 105 1,000
2002/05/07 119 119 115 115 2,000
2002/05/02 115 115 115 115 1,000
2002/05/01 120 120 120 120 1,000
2002/04/30 114 115 114 114 8,000
2002/04/26 110 110 105 105 3,000
2002/04/25 120 120 120 120 3,000
2002/04/24 115 115 115 115 1,000
2002/04/23 105 105 105 105 1,000
2002/04/22 110 110 110 110 1,000
2002/04/19 120 120 120 120 1,000
2002/04/18 115 115 115 115 1,000
2002/04/17 120 120 120 120 1,000
2002/04/16 115 115 115 115 1,000
2002/04/15 120 120 120 120 1,000
2002/04/12 112 112 112 112 2,000
2002/04/11 115 118 115 115 8,000
2002/04/10 115 115 115 115 2,000
2002/04/09 105 105 105 105 1,000
2002/04/08 115 115 115 115 1,000
2002/04/05 110 110 110 110 1,000
2002/04/04 110 110 110 110 1,000
2002/04/03 100 105 100 105 4,000
2002/04/02 105 105 105 105 1,000
2002/04/01 105 105 105 105 1,000
2002/03/29 110 110 105 105 12,000
2002/03/28 110 110 110 110 1,000
2002/03/27 100 105 100 105 2,000
2002/03/26 105 105 105 105 1,000
2002/03/25 110 110 105 105 8,000
2002/03/22 110 110 110 110 1,000
2002/03/20 115 115 115 115 1,000
2002/03/19 110 110 105 110 5,000
2002/03/18 110 110 110 110 2,000
2002/03/15 110 115 110 115 3,000
2002/03/14 120 120 115 115 4,000
2002/03/13 125 125 125 125 1,000
2002/03/12 115 115 115 115 2,000
2002/03/11 120 120 120 120 3,000
2002/03/08 120 120 120 120 3,000
2002/03/07 115 115 115 115 1,000
2002/03/06 105 105 105 105 1,000
2002/03/05 110 110 110 110 1,000
2002/03/04 105 110 105 110 6,000
2002/03/01 105 105 105 105 3,000
2002/02/28 105 105 105 105 10,000
2002/02/27 105 105 105 105 4,000
2002/02/26 105 105 105 105 1,000
2002/02/25 100 105 100 105 3,000
2002/02/22 104 105 101 105 4,000
2002/02/21 101 101 101 101 1,000
2002/02/20 105 105 105 105 2,000
2002/02/19 105 105 105 105 1,000
2002/02/18 115 115 115 115 1,000
2002/02/15 110 110 110 110 3,000
2002/02/14 110 110 110 110 2,000
2002/02/13 110 110 105 106 8,000
2002/02/12 107 107 107 107 2,000
2002/02/08 110 110 110 110 1,000
2002/02/07 110 110 107 107 3,000
2002/02/06 100 105 100 105 3,000
2002/02/05 105 105 105 105 1,000
2002/02/04 109 109 105 105 3,000
2002/02/01 105 105 105 105 2,000
2002/01/31 105 105 105 105 1,000
2002/01/30 108 108 108 108 4,000
2002/01/29 110 110 110 110 1,000
2002/01/28 105 110 100 110 3,000
2002/01/25 110 110 110 110 1,000
2002/01/24 110 110 110 110 1,000
2002/01/23 106 110 105 105 4,000
2002/01/22 110 110 108 110 6,000
2002/01/21 110 110 110 110 2,000
2002/01/18 125 125 125 125 1,000
2002/01/17 110 110 110 110 1,000
2002/01/16 115 115 115 115 1,000
2002/01/15 110 110 110 110 3,000
2002/01/11 110 110 110 110 2,000
2002/01/10 125 129 120 120 7,000
2002/01/09 120 120 120 120 1,000
2002/01/08 125 125 125 125 1,000
2002/01/07 120 120 120 120 1,000
2002/01/04 125 125 125 125 2,000

このページの先頭へ