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 |
|---|---|---|---|---|---|
| 2003/12/30 | 175 | 176 | 175 | 175 | 6,000 |
| 2003/12/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/12/26 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/12/25 | 155 | 160 | 150 | 160 | 9,000 |
| 2003/12/24 | 150 | 150 | 149 | 150 | 4,000 |
| 2003/12/22 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/12/19 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/12/18 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/12/17 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/12/16 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/12/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/12/12 | 169 | 180 | 169 | 180 | 5,000 |
| 2003/12/11 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/12/10 | 160 | 162 | 160 | 162 | 6,000 |
| 2003/12/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/12/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/12/05 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/12/04 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/12/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/12/02 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/12/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/11/28 | 157 | 160 | 157 | 160 | 13,000 |
| 2003/11/27 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/11/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/11/25 | 155 | 160 | 150 | 160 | 13,000 |
| 2003/11/21 | 174 | 174 | 170 | 170 | 2,000 |
| 2003/11/20 | 174 | 174 | 174 | 174 | 1,000 |
| 2003/11/19 | 166 | 170 | 163 | 165 | 13,000 |
| 2003/11/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/11/17 | 185 | 186 | 183 | 183 | 14,000 |
| 2003/11/14 | 188 | 190 | 185 | 186 | 12,000 |
| 2003/11/13 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/11/12 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/11/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/11/10 | 214 | 214 | 200 | 200 | 9,000 |
| 2003/11/07 | 188 | 210 | 188 | 210 | 38,000 |
| 2003/11/06 | 193 | 193 | 188 | 188 | 7,000 |
| 2003/11/05 | 189 | 190 | 189 | 190 | 2,000 |
| 2003/11/04 | 190 | 194 | 189 | 190 | 7,000 |
| 2003/10/31 | 194 | 195 | 194 | 195 | 2,000 |
| 2003/10/30 | 195 | 200 | 192 | 195 | 23,000 |
| 2003/10/29 | 181 | 230 | 180 | 200 | 102,000 |
| 2003/10/28 | 170 | 180 | 170 | 180 | 3,000 |
| 2003/10/27 | 171 | 171 | 160 | 170 | 21,000 |
| 2003/10/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/10/23 | 172 | 173 | 166 | 166 | 9,000 |
| 2003/10/22 | 171 | 173 | 171 | 173 | 5,000 |
| 2003/10/21 | 177 | 180 | 175 | 175 | 9,000 |
| 2003/10/20 | 176 | 176 | 170 | 170 | 13,000 |
| 2003/10/17 | 179 | 180 | 170 | 178 | 19,000 |
| 2003/10/16 | 180 | 180 | 176 | 180 | 6,000 |
| 2003/10/15 | 211 | 211 | 190 | 190 | 52,000 |
| 2003/10/14 | 172 | 216 | 172 | 200 | 80,000 |
| 2003/10/10 | 170 | 173 | 169 | 170 | 14,000 |
| 2003/10/09 | 167 | 170 | 167 | 170 | 29,000 |
| 2003/10/08 | 162 | 165 | 161 | 165 | 19,000 |
| 2003/10/07 | 161 | 165 | 160 | 161 | 31,000 |
| 2003/10/06 | 169 | 170 | 169 | 170 | 9,000 |
| 2003/10/03 | 170 | 170 | 164 | 165 | 17,000 |
| 2003/10/02 | 169 | 170 | 169 | 170 | 15,000 |
| 2003/10/01 | 165 | 165 | 164 | 165 | 5,000 |
| 2003/09/30 | 170 | 170 | 155 | 160 | 39,000 |
| 2003/09/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/09/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/09/25 | 166 | 167 | 166 | 167 | 5,000 |
| 2003/09/24 | 170 | 170 | 167 | 167 | 7,000 |
| 2003/09/22 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/09/19 | 166 | 166 | 165 | 166 | 3,000 |
| 2003/09/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/09/17 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/09/16 | 190 | 190 | 170 | 180 | 10,000 |
| 2003/09/12 | 180 | 185 | 180 | 185 | 2,000 |
| 2003/09/11 | 175 | 175 | 174 | 175 | 8,000 |
| 2003/09/10 | 205 | 215 | 173 | 173 | 18,000 |
| 2003/09/09 | 179 | 216 | 175 | 205 | 90,000 |
| 2003/09/08 | 166 | 172 | 166 | 170 | 21,000 |
| 2003/09/05 | 165 | 167 | 165 | 167 | 17,000 |
| 2003/09/04 | 166 | 166 | 165 | 166 | 7,000 |
| 2003/09/03 | 165 | 170 | 165 | 166 | 14,000 |
| 2003/09/02 | 165 | 166 | 164 | 166 | 10,000 |
| 2003/09/01 | 165 | 170 | 165 | 170 | 3,000 |
| 2003/08/29 | 170 | 170 | 161 | 163 | 5,000 |
| 2003/08/28 | 162 | 162 | 162 | 162 | 2,000 |
| 2003/08/27 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/08/26 | 161 | 162 | 160 | 162 | 8,000 |
| 2003/08/25 | 160 | 161 | 160 | 160 | 3,000 |
| 2003/08/22 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/08/21 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/08/20 | 152 | 152 | 152 | 152 | 1,000 |
| 2003/08/19 | 160 | 161 | 155 | 155 | 8,000 |
| 2003/08/18 | 158 | 163 | 158 | 158 | 6,000 |
| 2003/08/15 | 160 | 160 | 152 | 152 | 4,000 |
| 2003/08/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/08/13 | 165 | 165 | 160 | 160 | 2,000 |
| 2003/08/12 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/08/11 | 166 | 166 | 160 | 160 | 2,000 |
| 2003/08/08 | 173 | 173 | 165 | 165 | 4,000 |
| 2003/08/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/08/06 | 160 | 160 | 155 | 156 | 6,000 |
| 2003/08/05 | 160 | 161 | 160 | 161 | 8,000 |
| 2003/08/04 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/08/01 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/07/31 | 178 | 180 | 174 | 175 | 16,000 |
| 2003/07/30 | 162 | 190 | 162 | 179 | 35,000 |
| 2003/07/29 | 159 | 162 | 158 | 162 | 25,000 |
| 2003/07/28 | 155 | 155 | 155 | 155 | 3,000 |
| 2003/07/25 | 155 | 155 | 150 | 155 | 17,000 |
| 2003/07/24 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/07/23 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/07/22 | 145 | 150 | 141 | 145 | 13,000 |
| 2003/07/18 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/07/17 | 154 | 155 | 154 | 155 | 2,000 |
| 2003/07/16 | 154 | 156 | 154 | 156 | 6,000 |
| 2003/07/15 | 161 | 161 | 153 | 156 | 7,000 |
| 2003/07/14 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/07/11 | 170 | 171 | 170 | 171 | 4,000 |
| 2003/07/10 | 180 | 180 | 175 | 176 | 7,000 |
| 2003/07/09 | 181 | 181 | 180 | 180 | 4,000 |
| 2003/07/08 | 181 | 187 | 181 | 185 | 11,000 |
| 2003/07/07 | 185 | 185 | 185 | 185 | 13,000 |
| 2003/07/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/07/03 | 180 | 180 | 175 | 176 | 11,000 |
| 2003/07/02 | 175 | 176 | 175 | 176 | 4,000 |
| 2003/07/01 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/06/30 | 180 | 185 | 180 | 180 | 8,000 |
| 2003/06/27 | 180 | 181 | 180 | 181 | 2,000 |
| 2003/06/26 | 185 | 186 | 180 | 180 | 7,000 |
| 2003/06/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/06/24 | 170 | 171 | 170 | 171 | 3,000 |
| 2003/06/23 | 171 | 171 | 170 | 170 | 7,000 |
| 2003/06/20 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/06/19 | 175 | 175 | 170 | 171 | 14,000 |
| 2003/06/18 | 180 | 180 | 175 | 180 | 3,000 |
| 2003/06/17 | 195 | 195 | 187 | 187 | 12,000 |
| 2003/06/16 | 185 | 200 | 185 | 195 | 14,000 |
| 2003/06/13 | 200 | 205 | 170 | 186 | 55,000 |
| 2003/06/12 | 250 | 270 | 205 | 210 | 303,000 |
| 2003/06/11 | 145 | 210 | 144 | 210 | 161,000 |
| 2003/06/10 | 150 | 150 | 140 | 140 | 2,000 |
| 2003/06/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/06/06 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/06/05 | 135 | 135 | 125 | 125 | 2,000 |
| 2003/06/04 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/06/03 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/06/02 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/30 | 135 | 140 | 135 | 140 | 2,000 |
| 2003/05/29 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/28 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/27 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/05/26 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/23 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/22 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/05/21 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/20 | 130 | 130 | 115 | 115 | 5,000 |
| 2003/05/19 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/05/16 | 135 | 135 | 130 | 130 | 2,000 |
| 2003/05/15 | 137 | 137 | 137 | 137 | 1,000 |
| 2003/05/14 | 140 | 145 | 139 | 139 | 17,000 |
| 2003/05/13 | 146 | 150 | 146 | 146 | 20,000 |
| 2003/05/12 | 140 | 150 | 140 | 150 | 11,000 |
| 2003/05/09 | 140 | 140 | 134 | 136 | 7,000 |
| 2003/05/08 | 125 | 130 | 125 | 129 | 3,000 |
| 2003/05/07 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/05/06 | 119 | 120 | 119 | 120 | 3,000 |
| 2003/05/02 | 115 | 120 | 115 | 120 | 4,000 |
| 2003/05/01 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/30 | 118 | 118 | 115 | 115 | 3,000 |
| 2003/04/28 | 118 | 118 | 118 | 118 | 1,000 |
| 2003/04/25 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/04/24 | 120 | 120 | 110 | 110 | 3,000 |
| 2003/04/23 | 118 | 118 | 118 | 118 | 2,000 |
| 2003/04/22 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/21 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/18 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/04/17 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/16 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/15 | 113 | 113 | 113 | 113 | 2,000 |
| 2003/04/14 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/04/11 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/04/10 | 115 | 115 | 110 | 110 | 2,000 |
| 2003/04/09 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/04/08 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/04/07 | 101 | 101 | 101 | 101 | 7,000 |
| 2003/04/04 | 100 | 100 | 100 | 100 | 2,000 |
| 2003/04/03 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/04/02 | 105 | 105 | 105 | 105 | 2,000 |
| 2003/04/01 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/03/31 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/03/28 | 115 | 115 | 110 | 110 | 4,000 |
| 2003/03/27 | 115 | 115 | 105 | 105 | 2,000 |
| 2003/03/26 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/25 | 101 | 101 | 101 | 101 | 4,000 |
| 2003/03/24 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/03/20 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/19 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/18 | 110 | 115 | 110 | 115 | 3,000 |
| 2003/03/17 | 100 | 100 | 100 | 100 | 3,000 |
| 2003/03/14 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/13 | 106 | 106 | 105 | 105 | 4,000 |
| 2003/03/12 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/11 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/10 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/03/07 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/03/06 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/05 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/03/04 | 105 | 105 | 105 | 105 | 4,000 |
| 2003/03/03 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/02/28 | 110 | 110 | 105 | 105 | 5,000 |
| 2003/02/27 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/02/26 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/02/25 | 115 | 115 | 105 | 105 | 2,000 |
| 2003/02/24 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/21 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/20 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/02/19 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/18 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/02/17 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/02/14 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/13 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/02/12 | 105 | 115 | 105 | 115 | 4,000 |
| 2003/02/10 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/07 | 100 | 100 | 100 | 100 | 4,000 |
| 2003/02/06 | 105 | 105 | 100 | 100 | 8,000 |
| 2003/02/05 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/02/04 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/02/03 | 105 | 105 | 105 | 105 | 2,000 |
| 2003/01/31 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/01/30 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/01/29 | 101 | 101 | 101 | 101 | 1,000 |
| 2003/01/28 | 109 | 109 | 109 | 109 | 1,000 |
| 2003/01/27 | 101 | 110 | 101 | 110 | 2,000 |
| 2003/01/24 | 102 | 102 | 102 | 102 | 1,000 |
| 2003/01/23 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/22 | 102 | 102 | 102 | 102 | 2,000 |
| 2003/01/21 | 101 | 105 | 101 | 101 | 2,000 |
| 2003/01/20 | 105 | 105 | 100 | 105 | 7,000 |
| 2003/01/17 | 100 | 105 | 100 | 105 | 4,000 |
| 2003/01/16 | 105 | 105 | 105 | 105 | 2,000 |
| 2003/01/15 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/01/14 | 105 | 105 | 105 | 105 | 1,000 |
| 2003/01/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/01/09 | 114 | 114 | 110 | 110 | 2,000 |
| 2003/01/08 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/01/07 | 115 | 115 | 115 | 115 | 5,000 |
| 2003/01/06 | 120 | 120 | 120 | 120 | 1,000 |