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 |
---|---|---|---|---|---|
2004/12/30 | 167 | 177 | 165 | 177 | 15,000 |
2004/12/29 | 165 | 165 | 165 | 165 | 1,000 |
2004/12/28 | 169 | 169 | 169 | 169 | 1,000 |
2004/12/27 | 164 | 169 | 164 | 169 | 6,000 |
2004/12/24 | 163 | 165 | 162 | 165 | 19,000 |
2004/12/22 | 163 | 164 | 163 | 164 | 4,000 |
2004/12/21 | 165 | 165 | 163 | 164 | 17,000 |
2004/12/20 | 167 | 168 | 164 | 165 | 27,000 |
2004/12/17 | 166 | 167 | 166 | 167 | 2,000 |
2004/12/16 | 171 | 172 | 170 | 172 | 32,000 |
2004/12/15 | 174 | 176 | 172 | 175 | 19,000 |
2004/12/14 | 179 | 179 | 166 | 167 | 19,000 |
2004/12/13 | 181 | 184 | 165 | 179 | 65,000 |
2004/12/10 | 195 | 205 | 180 | 181 | 74,000 |
2004/12/09 | 214 | 234 | 180 | 185 | 323,000 |
2004/12/08 | 175 | 230 | 175 | 202 | 129,000 |
2004/12/07 | 174 | 174 | 172 | 172 | 2,000 |
2004/12/06 | 175 | 175 | 173 | 173 | 7,000 |
2004/12/03 | 172 | 175 | 172 | 174 | 21,000 |
2004/12/02 | 172 | 172 | 172 | 172 | 2,000 |
2004/12/01 | 175 | 175 | 175 | 175 | 1,000 |
2004/11/30 | 172 | 173 | 171 | 173 | 6,000 |
2004/11/29 | 172 | 172 | 172 | 172 | 6,000 |
2004/11/26 | 170 | 172 | 170 | 172 | 2,000 |
2004/11/25 | 170 | 170 | 170 | 170 | 1,000 |
2004/11/24 | 167 | 172 | 167 | 172 | 3,000 |
2004/11/22 | 175 | 175 | 166 | 167 | 14,000 |
2004/11/19 | 183 | 183 | 175 | 175 | 9,000 |
2004/11/18 | 181 | 182 | 181 | 182 | 5,000 |
2004/11/17 | 184 | 184 | 181 | 182 | 17,000 |
2004/11/16 | 184 | 184 | 184 | 184 | 1,000 |
2004/11/15 | 184 | 184 | 180 | 180 | 5,000 |
2004/11/12 | 185 | 186 | 184 | 184 | 6,000 |
2004/11/11 | 185 | 185 | 180 | 185 | 7,000 |
2004/11/10 | 184 | 185 | 184 | 184 | 6,000 |
2004/11/09 | 185 | 185 | 184 | 184 | 2,000 |
2004/11/08 | 188 | 189 | 181 | 185 | 9,000 |
2004/11/05 | 188 | 188 | 188 | 188 | 1,000 |
2004/11/04 | 188 | 188 | 188 | 188 | 1,000 |
2004/11/02 | 181 | 183 | 172 | 173 | 6,000 |
2004/11/01 | 185 | 200 | 168 | 190 | 110,000 |
2004/10/29 | 195 | 198 | 195 | 198 | 16,000 |
2004/10/28 | 197 | 197 | 195 | 196 | 14,000 |
2004/10/27 | 195 | 196 | 195 | 196 | 6,000 |
2004/10/26 | 196 | 197 | 195 | 196 | 34,000 |
2004/10/25 | 196 | 198 | 196 | 198 | 2,000 |
2004/10/22 | 196 | 196 | 196 | 196 | 1,000 |
2004/10/21 | 198 | 198 | 198 | 198 | 1,000 |
2004/10/20 | 200 | 200 | 200 | 200 | 1,000 |
2004/10/19 | 199 | 200 | 199 | 200 | 4,000 |
2004/10/18 | 196 | 196 | 196 | 196 | 1,000 |
2004/10/15 | 199 | 199 | 199 | 199 | 1,000 |
2004/10/14 | 195 | 196 | 195 | 196 | 8,000 |
2004/10/13 | 196 | 197 | 195 | 196 | 7,000 |
2004/10/12 | 194 | 196 | 194 | 196 | 13,000 |
2004/10/08 | 190 | 191 | 190 | 191 | 5,000 |
2004/10/07 | 187 | 187 | 187 | 187 | 2,000 |
2004/10/06 | 188 | 188 | 186 | 186 | 11,000 |
2004/10/05 | 190 | 190 | 186 | 186 | 9,000 |
2004/10/04 | 183 | 188 | 183 | 186 | 11,000 |
2004/10/01 | 183 | 185 | 183 | 185 | 17,000 |
2004/09/30 | 174 | 185 | 174 | 178 | 77,000 |
2004/09/29 | 199 | 199 | 199 | 199 | 1,000 |
2004/09/28 | 198 | 199 | 198 | 199 | 4,000 |
2004/09/27 | 199 | 199 | 199 | 199 | 1,000 |
2004/09/24 | 199 | 199 | 198 | 198 | 7,000 |
2004/09/22 | 209 | 209 | 198 | 198 | 10,000 |
2004/09/21 | 215 | 215 | 210 | 210 | 2,000 |
2004/09/17 | 215 | 215 | 214 | 214 | 2,000 |
2004/09/16 | 215 | 219 | 215 | 218 | 15,000 |
2004/09/15 | 210 | 215 | 209 | 215 | 29,000 |
2004/09/14 | 207 | 210 | 205 | 210 | 50,000 |
2004/09/13 | 199 | 208 | 199 | 206 | 42,000 |
2004/09/10 | 199 | 199 | 196 | 196 | 3,000 |
2004/09/09 | 196 | 198 | 196 | 198 | 4,000 |
2004/09/08 | 195 | 196 | 195 | 196 | 4,000 |
2004/09/07 | 195 | 199 | 193 | 193 | 6,000 |
2004/09/06 | 194 | 195 | 194 | 195 | 2,000 |
2004/09/03 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/02 | 190 | 191 | 190 | 190 | 14,000 |
2004/09/01 | 190 | 190 | 190 | 190 | 1,000 |
2004/08/31 | 185 | 185 | 185 | 185 | 7,000 |
2004/08/30 | 185 | 190 | 185 | 190 | 8,000 |
2004/08/27 | 185 | 185 | 185 | 185 | 2,000 |
2004/08/26 | 185 | 185 | 185 | 185 | 4,000 |
2004/08/25 | 187 | 187 | 185 | 185 | 2,000 |
2004/08/24 | 190 | 191 | 190 | 190 | 4,000 |
2004/08/23 | 190 | 190 | 190 | 190 | 4,000 |
2004/08/20 | 190 | 191 | 186 | 190 | 18,000 |
2004/08/19 | 190 | 190 | 190 | 190 | 6,000 |
2004/08/18 | 187 | 187 | 187 | 187 | 1,000 |
2004/08/17 | 190 | 190 | 190 | 190 | 1,000 |
2004/08/16 | 187 | 187 | 187 | 187 | 1,000 |
2004/08/13 | 189 | 190 | 187 | 190 | 7,000 |
2004/08/12 | 186 | 190 | 185 | 190 | 6,000 |
2004/08/11 | 199 | 199 | 187 | 190 | 8,000 |
2004/08/10 | 190 | 190 | 190 | 190 | 7,000 |
2004/08/09 | 185 | 190 | 180 | 190 | 11,000 |
2004/08/06 | 189 | 195 | 183 | 190 | 12,000 |
2004/08/05 | 190 | 190 | 190 | 190 | 2,000 |
2004/08/04 | 190 | 190 | 190 | 190 | 1,000 |
2004/08/03 | 205 | 205 | 205 | 205 | 1,000 |
2004/08/02 | 218 | 220 | 205 | 205 | 29,000 |
2004/07/30 | 189 | 210 | 189 | 210 | 12,000 |
2004/07/29 | 193 | 193 | 187 | 187 | 5,000 |
2004/07/28 | 192 | 196 | 192 | 196 | 17,000 |
2004/07/27 | 205 | 205 | 196 | 196 | 14,000 |
2004/07/26 | 210 | 210 | 210 | 210 | 4,000 |
2004/07/23 | 220 | 220 | 220 | 220 | 1,000 |
2004/07/22 | 220 | 234 | 220 | 220 | 9,000 |
2004/07/21 | 225 | 225 | 220 | 220 | 13,000 |
2004/07/20 | 235 | 236 | 230 | 230 | 9,000 |
2004/07/16 | 230 | 240 | 230 | 235 | 11,000 |
2004/07/15 | 236 | 236 | 220 | 225 | 21,000 |
2004/07/14 | 245 | 245 | 235 | 236 | 18,000 |
2004/07/13 | 250 | 255 | 245 | 245 | 19,000 |
2004/07/12 | 230 | 240 | 230 | 240 | 13,000 |
2004/07/09 | 228 | 236 | 226 | 235 | 31,000 |
2004/07/08 | 230 | 236 | 228 | 232 | 32,000 |
2004/07/07 | 220 | 228 | 219 | 228 | 31,000 |
2004/07/06 | 216 | 225 | 216 | 222 | 37,000 |
2004/07/05 | 215 | 220 | 215 | 216 | 37,000 |
2004/07/02 | 214 | 215 | 211 | 212 | 15,000 |
2004/07/01 | 210 | 215 | 206 | 214 | 16,000 |
2004/06/30 | 216 | 218 | 205 | 210 | 10,000 |
2004/06/29 | 204 | 219 | 204 | 218 | 18,000 |
2004/06/28 | 200 | 205 | 198 | 205 | 39,000 |
2004/06/25 | 200 | 200 | 200 | 200 | 1,000 |
2004/06/24 | 201 | 205 | 200 | 200 | 15,000 |
2004/06/23 | 199 | 200 | 197 | 200 | 33,000 |
2004/06/22 | 199 | 200 | 195 | 198 | 7,000 |
2004/06/21 | 200 | 203 | 200 | 200 | 16,000 |
2004/06/18 | 195 | 201 | 195 | 200 | 6,000 |
2004/06/17 | 195 | 195 | 190 | 195 | 8,000 |
2004/06/16 | 195 | 195 | 195 | 195 | 1,000 |
2004/06/15 | 200 | 200 | 200 | 200 | 2,000 |
2004/06/14 | 201 | 209 | 200 | 200 | 13,000 |
2004/06/11 | 199 | 199 | 195 | 195 | 6,000 |
2004/06/10 | 195 | 200 | 190 | 195 | 10,000 |
2004/06/09 | 185 | 187 | 185 | 185 | 6,000 |
2004/06/08 | 181 | 185 | 181 | 185 | 2,000 |
2004/06/07 | 185 | 185 | 183 | 185 | 5,000 |
2004/06/04 | 176 | 185 | 176 | 185 | 6,000 |
2004/06/03 | 181 | 185 | 181 | 185 | 2,000 |
2004/06/02 | 181 | 185 | 181 | 185 | 5,000 |
2004/06/01 | 181 | 181 | 181 | 181 | 1,000 |
2004/05/31 | 185 | 185 | 180 | 185 | 3,000 |
2004/05/28 | 185 | 190 | 185 | 190 | 4,000 |
2004/05/27 | 190 | 195 | 185 | 195 | 6,000 |
2004/05/26 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/25 | 201 | 210 | 200 | 200 | 12,000 |
2004/05/24 | 220 | 224 | 195 | 200 | 45,000 |
2004/05/21 | 160 | 200 | 160 | 200 | 24,000 |
2004/05/20 | 160 | 165 | 160 | 165 | 3,000 |
2004/05/19 | 153 | 155 | 153 | 155 | 3,000 |
2004/05/18 | 165 | 165 | 165 | 165 | 1,000 |
2004/05/17 | 164 | 164 | 164 | 164 | 1,000 |
2004/05/14 | 165 | 165 | 165 | 165 | 1,000 |
2004/05/13 | 170 | 170 | 166 | 166 | 4,000 |
2004/05/12 | 166 | 170 | 166 | 170 | 2,000 |
2004/05/11 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/10 | 181 | 181 | 181 | 181 | 2,000 |
2004/05/07 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/06 | 184 | 184 | 184 | 184 | 1,000 |
2004/04/30 | 185 | 190 | 184 | 184 | 8,000 |
2004/04/28 | 184 | 184 | 184 | 184 | 1,000 |
2004/04/27 | 180 | 181 | 180 | 180 | 6,000 |
2004/04/26 | 184 | 184 | 184 | 184 | 1,000 |
2004/04/23 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/22 | 185 | 185 | 185 | 185 | 3,000 |
2004/04/21 | 184 | 186 | 184 | 185 | 11,000 |
2004/04/20 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/19 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/16 | 184 | 186 | 184 | 184 | 13,000 |
2004/04/15 | 181 | 181 | 181 | 181 | 1,000 |
2004/04/14 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/13 | 180 | 185 | 180 | 185 | 7,000 |
2004/04/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/04/09 | 185 | 186 | 185 | 185 | 8,000 |
2004/04/08 | 185 | 185 | 185 | 185 | 3,000 |
2004/04/07 | 186 | 188 | 186 | 188 | 2,000 |
2004/04/06 | 185 | 188 | 185 | 188 | 6,000 |
2004/04/05 | 185 | 185 | 185 | 185 | 1,000 |
2004/04/02 | 185 | 185 | 181 | 185 | 7,000 |
2004/04/01 | 185 | 185 | 185 | 185 | 1,000 |
2004/03/31 | 195 | 195 | 195 | 195 | 1,000 |
2004/03/30 | 187 | 199 | 187 | 199 | 2,000 |
2004/03/29 | 185 | 185 | 185 | 185 | 1,000 |
2004/03/26 | 185 | 185 | 185 | 185 | 1,000 |
2004/03/25 | 185 | 185 | 185 | 185 | 1,000 |
2004/03/24 | 190 | 190 | 190 | 190 | 3,000 |
2004/03/23 | 183 | 185 | 182 | 185 | 15,000 |
2004/03/22 | 182 | 183 | 182 | 183 | 2,000 |
2004/03/19 | 187 | 188 | 182 | 183 | 12,000 |
2004/03/18 | 181 | 183 | 180 | 183 | 9,000 |
2004/03/17 | 181 | 185 | 180 | 185 | 3,000 |
2004/03/16 | 179 | 180 | 179 | 180 | 6,000 |
2004/03/15 | 180 | 180 | 179 | 179 | 9,000 |
2004/03/12 | 179 | 179 | 177 | 178 | 10,000 |
2004/03/11 | 175 | 178 | 175 | 177 | 5,000 |
2004/03/10 | 176 | 177 | 175 | 176 | 7,000 |
2004/03/09 | 175 | 179 | 174 | 175 | 9,000 |
2004/03/08 | 171 | 171 | 171 | 171 | 1,000 |
2004/03/05 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/04 | 175 | 175 | 175 | 175 | 1,000 |
2004/03/03 | 170 | 170 | 170 | 170 | 1,000 |
2004/03/02 | 170 | 170 | 170 | 170 | 2,000 |
2004/03/01 | 169 | 169 | 165 | 165 | 2,000 |
2004/02/27 | 165 | 165 | 163 | 165 | 5,000 |
2004/02/26 | 163 | 164 | 162 | 163 | 7,000 |
2004/02/25 | 165 | 165 | 165 | 165 | 2,000 |
2004/02/24 | 163 | 163 | 163 | 163 | 1,000 |
2004/02/23 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/20 | 165 | 165 | 162 | 165 | 4,000 |
2004/02/19 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/18 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/17 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/16 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/13 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/12 | 170 | 171 | 165 | 165 | 8,000 |
2004/02/10 | 171 | 174 | 170 | 171 | 8,000 |
2004/02/09 | 171 | 171 | 171 | 171 | 1,000 |
2004/02/06 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/05 | 174 | 174 | 174 | 174 | 1,000 |
2004/02/04 | 165 | 165 | 165 | 165 | 1,000 |
2004/02/03 | 170 | 170 | 170 | 170 | 1,000 |
2004/02/02 | 175 | 175 | 175 | 175 | 2,000 |
2004/01/30 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/29 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/28 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/27 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/26 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/23 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/22 | 171 | 175 | 170 | 170 | 3,000 |
2004/01/21 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/20 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/19 | 179 | 180 | 175 | 180 | 6,000 |
2004/01/16 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/15 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/14 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/13 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/09 | 180 | 180 | 180 | 180 | 1,000 |
2004/01/08 | 170 | 170 | 170 | 170 | 4,000 |
2004/01/07 | 164 | 164 | 160 | 163 | 19,000 |
2004/01/06 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/05 | 175 | 175 | 175 | 175 | 1,000 |