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 |
---|---|---|---|---|---|
2005/12/30 | 369 | 381 | 369 | 371 | 31,400 |
2005/12/29 | 360 | 376 | 360 | 374 | 36,900 |
2005/12/28 | 355 | 361 | 354 | 360 | 17,000 |
2005/12/27 | 355 | 366 | 355 | 355 | 42,300 |
2005/12/26 | 355 | 378 | 355 | 360 | 116,000 |
2005/12/22 | 350 | 356 | 349 | 355 | 69,500 |
2005/12/21 | 346 | 350 | 345 | 350 | 30,000 |
2005/12/20 | 349 | 353 | 344 | 345 | 42,600 |
2005/12/19 | 334 | 352 | 334 | 349 | 55,800 |
2005/12/16 | 333 | 335 | 332 | 334 | 15,300 |
2005/12/15 | 334 | 335 | 333 | 334 | 6,900 |
2005/12/14 | 334 | 335 | 326 | 334 | 32,500 |
2005/12/13 | 333 | 334 | 332 | 333 | 10,600 |
2005/12/12 | 331 | 334 | 329 | 330 | 26,900 |
2005/12/09 | 339 | 341 | 330 | 331 | 16,700 |
2005/12/08 | 339 | 340 | 334 | 335 | 11,300 |
2005/12/07 | 340 | 341 | 337 | 338 | 4,700 |
2005/12/06 | 340 | 341 | 336 | 339 | 22,400 |
2005/12/05 | 341 | 343 | 335 | 342 | 14,100 |
2005/12/02 | 340 | 341 | 337 | 340 | 5,700 |
2005/12/01 | 344 | 344 | 339 | 340 | 18,400 |
2005/11/30 | 343 | 345 | 340 | 343 | 14,500 |
2005/11/29 | 343 | 345 | 340 | 340 | 4,200 |
2005/11/28 | 339 | 340 | 339 | 340 | 3,300 |
2005/11/25 | 340 | 343 | 340 | 340 | 20,700 |
2005/11/24 | 339 | 343 | 339 | 340 | 14,300 |
2005/11/22 | 342 | 342 | 335 | 341 | 11,600 |
2005/11/21 | 338 | 350 | 338 | 339 | 51,400 |
2005/11/18 | 335 | 341 | 331 | 338 | 22,700 |
2005/11/17 | 339 | 339 | 330 | 337 | 15,400 |
2005/11/16 | 339 | 340 | 336 | 339 | 30,100 |
2005/11/15 | 337 | 342 | 336 | 340 | 18,400 |
2005/11/14 | 334 | 337 | 334 | 337 | 14,600 |
2005/11/11 | 333 | 336 | 333 | 335 | 6,100 |
2005/11/10 | 335 | 336 | 330 | 332 | 14,900 |
2005/11/09 | 330 | 335 | 329 | 330 | 10,500 |
2005/11/08 | 330 | 336 | 328 | 335 | 10,000 |
2005/11/07 | 328 | 340 | 327 | 330 | 37,100 |
2005/11/04 | 326 | 332 | 322 | 328 | 21,600 |
2005/11/02 | 333 | 334 | 324 | 325 | 30,800 |
2005/11/01 | 341 | 353 | 332 | 333 | 111,100 |
2005/10/31 | 341 | 367 | 328 | 340 | 236,700 |
2005/10/28 | 321 | 386 | 321 | 341 | 1,186,000 |
2005/10/27 | 319 | 320 | 319 | 320 | 10,900 |
2005/10/26 | 324 | 347 | 310 | 319 | 108,000 |
2005/10/25 | 325 | 327 | 318 | 324 | 31,300 |
2005/10/24 | 310 | 331 | 310 | 321 | 44,100 |
2005/10/21 | 312 | 313 | 309 | 310 | 14,100 |
2005/10/20 | 314 | 314 | 313 | 313 | 2,300 |
2005/10/19 | 314 | 316 | 312 | 313 | 14,700 |
2005/10/18 | 314 | 315 | 311 | 311 | 3,000 |
2005/10/17 | 315 | 321 | 310 | 315 | 8,400 |
2005/10/14 | 315 | 315 | 315 | 315 | 1,900 |
2005/10/13 | 321 | 321 | 310 | 311 | 14,500 |
2005/10/12 | 322 | 322 | 320 | 320 | 4,000 |
2005/10/11 | 320 | 321 | 319 | 321 | 6,000 |
2005/10/07 | 323 | 328 | 321 | 321 | 1,800 |
2005/10/06 | 330 | 331 | 321 | 321 | 6,500 |
2005/10/05 | 330 | 333 | 330 | 332 | 13,400 |
2005/10/04 | 322 | 330 | 322 | 328 | 21,100 |
2005/10/03 | 312 | 325 | 312 | 321 | 10,800 |
2005/09/30 | 311 | 313 | 311 | 312 | 25,100 |
2005/09/29 | 316 | 317 | 311 | 312 | 12,500 |
2005/09/28 | 322 | 323 | 310 | 317 | 21,800 |
2005/09/27 | 322 | 325 | 320 | 322 | 23,900 |
2005/09/26 | 323 | 324 | 322 | 323 | 15,300 |
2005/09/22 | 327 | 328 | 321 | 327 | 35,200 |
2005/09/21 | 334 | 334 | 330 | 330 | 7,800 |
2005/09/20 | 326 | 338 | 326 | 333 | 33,300 |
2005/09/16 | 326 | 327 | 324 | 327 | 35,800 |
2005/09/15 | 326 | 327 | 325 | 325 | 23,000 |
2005/09/14 | 325 | 327 | 324 | 326 | 16,300 |
2005/09/13 | 326 | 332 | 325 | 325 | 14,700 |
2005/09/12 | 333 | 334 | 325 | 326 | 19,600 |
2005/09/09 | 335 | 335 | 325 | 334 | 31,600 |
2005/09/08 | 336 | 337 | 332 | 335 | 13,700 |
2005/09/07 | 330 | 331 | 325 | 330 | 50,300 |
2005/09/06 | 339 | 340 | 330 | 331 | 49,700 |
2005/09/05 | 344 | 348 | 334 | 335 | 147,900 |
2005/09/02 | 366 | 392 | 325 | 330 | 441,200 |
2005/09/01 | 340 | 372 | 339 | 366 | 187,600 |
2005/08/31 | 329 | 336 | 326 | 333 | 67,000 |
2005/08/30 | 324 | 331 | 320 | 327 | 47,000 |
2005/08/29 | 320 | 321 | 320 | 320 | 6,000 |
2005/08/26 | 321 | 323 | 315 | 320 | 20,000 |
2005/08/25 | 320 | 321 | 320 | 320 | 8,000 |
2005/08/24 | 320 | 329 | 320 | 320 | 46,000 |
2005/08/23 | 319 | 319 | 318 | 318 | 8,000 |
2005/08/22 | 327 | 327 | 318 | 319 | 18,000 |
2005/08/19 | 329 | 329 | 322 | 323 | 22,000 |
2005/08/18 | 321 | 331 | 321 | 325 | 65,000 |
2005/08/17 | 315 | 321 | 305 | 320 | 46,000 |
2005/08/16 | 314 | 315 | 314 | 315 | 7,000 |
2005/08/15 | 320 | 320 | 320 | 320 | 1,000 |
2005/08/12 | 325 | 325 | 314 | 321 | 26,000 |
2005/08/11 | 319 | 325 | 315 | 325 | 63,000 |
2005/08/10 | 321 | 322 | 316 | 318 | 12,000 |
2005/08/09 | 305 | 307 | 305 | 306 | 10,000 |
2005/08/08 | 301 | 308 | 300 | 301 | 6,000 |
2005/08/05 | 310 | 310 | 301 | 301 | 13,000 |
2005/08/04 | 307 | 307 | 302 | 306 | 22,000 |
2005/08/03 | 325 | 326 | 307 | 308 | 36,000 |
2005/08/02 | 339 | 345 | 326 | 326 | 68,000 |
2005/08/01 | 326 | 339 | 326 | 330 | 156,000 |
2005/07/29 | 305 | 319 | 305 | 305 | 27,000 |
2005/07/28 | 305 | 306 | 301 | 305 | 63,000 |
2005/07/27 | 310 | 311 | 295 | 306 | 79,000 |
2005/07/26 | 316 | 316 | 310 | 310 | 16,000 |
2005/07/25 | 315 | 317 | 313 | 316 | 9,000 |
2005/07/22 | 316 | 319 | 315 | 315 | 15,000 |
2005/07/21 | 325 | 325 | 316 | 320 | 64,000 |
2005/07/20 | 336 | 339 | 330 | 330 | 24,000 |
2005/07/19 | 339 | 340 | 336 | 336 | 101,000 |
2005/07/15 | 334 | 359 | 332 | 340 | 236,000 |
2005/07/14 | 322 | 331 | 321 | 328 | 50,000 |
2005/07/13 | 321 | 330 | 318 | 320 | 125,000 |
2005/07/12 | 307 | 328 | 307 | 318 | 55,000 |
2005/07/11 | 305 | 310 | 303 | 304 | 6,000 |
2005/07/08 | 302 | 303 | 300 | 301 | 44,000 |
2005/07/07 | 309 | 309 | 305 | 305 | 9,000 |
2005/07/06 | 311 | 311 | 308 | 308 | 28,000 |
2005/07/05 | 310 | 312 | 310 | 311 | 26,000 |
2005/07/04 | 315 | 315 | 311 | 311 | 9,000 |
2005/07/01 | 310 | 313 | 308 | 312 | 17,000 |
2005/06/30 | 306 | 309 | 303 | 309 | 38,000 |
2005/06/29 | 309 | 310 | 306 | 306 | 30,000 |
2005/06/28 | 309 | 315 | 309 | 315 | 12,000 |
2005/06/27 | 312 | 313 | 309 | 310 | 20,000 |
2005/06/24 | 311 | 322 | 310 | 310 | 53,000 |
2005/06/23 | 321 | 322 | 310 | 311 | 27,000 |
2005/06/22 | 336 | 336 | 313 | 321 | 44,000 |
2005/06/21 | 328 | 344 | 328 | 336 | 178,000 |
2005/06/20 | 305 | 325 | 305 | 317 | 120,000 |
2005/06/17 | 302 | 303 | 300 | 302 | 37,000 |
2005/06/16 | 300 | 312 | 300 | 305 | 37,000 |
2005/06/15 | 300 | 302 | 299 | 302 | 43,000 |
2005/06/14 | 305 | 305 | 299 | 299 | 21,000 |
2005/06/13 | 308 | 309 | 302 | 302 | 31,000 |
2005/06/10 | 305 | 309 | 305 | 309 | 10,000 |
2005/06/09 | 311 | 312 | 303 | 305 | 29,000 |
2005/06/08 | 307 | 315 | 306 | 315 | 28,000 |
2005/06/07 | 315 | 316 | 309 | 309 | 43,000 |
2005/06/06 | 323 | 325 | 318 | 319 | 64,000 |
2005/06/03 | 340 | 342 | 314 | 319 | 115,000 |
2005/06/02 | 353 | 388 | 321 | 338 | 658,000 |
2005/06/01 | 312 | 356 | 309 | 341 | 231,000 |
2005/05/31 | 304 | 309 | 300 | 308 | 16,000 |
2005/05/30 | 299 | 308 | 299 | 305 | 47,000 |
2005/05/27 | 304 | 322 | 304 | 305 | 137,000 |
2005/05/26 | 299 | 309 | 299 | 300 | 100,000 |
2005/05/25 | 305 | 305 | 300 | 305 | 26,000 |
2005/05/24 | 319 | 320 | 295 | 300 | 85,000 |
2005/05/23 | 305 | 335 | 305 | 320 | 178,000 |
2005/05/20 | 314 | 315 | 304 | 305 | 55,000 |
2005/05/19 | 325 | 326 | 300 | 313 | 214,000 |
2005/05/18 | 305 | 306 | 285 | 297 | 200,000 |
2005/05/17 | 330 | 340 | 304 | 305 | 110,000 |
2005/05/16 | 400 | 401 | 325 | 330 | 436,000 |
2005/05/13 | 374 | 487 | 374 | 418 | 1,809,000 |
2005/05/12 | 308 | 400 | 308 | 368 | 774,000 |
2005/05/11 | 293 | 310 | 285 | 307 | 121,000 |
2005/05/10 | 280 | 335 | 279 | 294 | 546,000 |
2005/05/09 | 280 | 280 | 270 | 280 | 101,000 |
2005/05/06 | 285 | 287 | 271 | 280 | 67,000 |
2005/05/02 | 280 | 291 | 278 | 290 | 111,000 |
2005/04/28 | 287 | 287 | 272 | 278 | 59,000 |
2005/04/27 | 289 | 310 | 270 | 278 | 245,000 |
2005/04/26 | 269 | 290 | 253 | 289 | 203,000 |
2005/04/25 | 310 | 313 | 263 | 277 | 169,000 |
2005/04/22 | 323 | 360 | 313 | 314 | 287,000 |
2005/04/21 | 325 | 333 | 300 | 318 | 320,000 |
2005/04/20 | 410 | 411 | 300 | 333 | 879,000 |
2005/04/19 | 444 | 560 | 376 | 412 | 2,344,000 |
2005/04/18 | 233 | 371 | 233 | 371 | 1,997,000 |
2005/04/15 | 198 | 370 | 195 | 219 | 1,001,000 |
2005/04/14 | 199 | 203 | 196 | 198 | 28,000 |
2005/04/13 | 200 | 202 | 200 | 201 | 14,000 |
2005/04/12 | 195 | 197 | 195 | 197 | 15,000 |
2005/04/11 | 202 | 202 | 195 | 195 | 10,000 |
2005/04/08 | 194 | 195 | 192 | 193 | 60,000 |
2005/04/07 | 193 | 194 | 193 | 193 | 9,000 |
2005/04/06 | 192 | 193 | 192 | 193 | 11,000 |
2005/04/05 | 195 | 195 | 195 | 195 | 1,000 |
2005/04/04 | 195 | 195 | 195 | 195 | 1,000 |
2005/04/01 | 196 | 198 | 195 | 195 | 35,000 |
2005/03/31 | 196 | 196 | 196 | 196 | 2,000 |
2005/03/30 | 195 | 195 | 195 | 195 | 1,000 |
2005/03/29 | 198 | 198 | 190 | 190 | 6,000 |
2005/03/28 | 199 | 199 | 199 | 199 | 1,000 |
2005/03/25 | 204 | 205 | 200 | 200 | 8,000 |
2005/03/24 | 206 | 207 | 206 | 206 | 6,000 |
2005/03/23 | 207 | 211 | 205 | 210 | 27,000 |
2005/03/22 | 198 | 210 | 198 | 205 | 17,000 |
2005/03/18 | 198 | 198 | 197 | 198 | 7,000 |
2005/03/17 | 197 | 198 | 197 | 197 | 7,000 |
2005/03/16 | 197 | 198 | 197 | 197 | 9,000 |
2005/03/15 | 198 | 199 | 197 | 197 | 8,000 |
2005/03/14 | 198 | 198 | 197 | 197 | 19,000 |
2005/03/11 | 199 | 210 | 199 | 199 | 63,000 |
2005/03/10 | 192 | 193 | 192 | 193 | 6,000 |
2005/03/09 | 187 | 190 | 187 | 188 | 19,000 |
2005/03/08 | 187 | 187 | 187 | 187 | 3,000 |
2005/03/07 | 184 | 186 | 184 | 185 | 14,000 |
2005/03/04 | 184 | 185 | 184 | 185 | 8,000 |
2005/03/03 | 184 | 185 | 184 | 185 | 4,000 |
2005/03/02 | 194 | 194 | 185 | 185 | 5,000 |
2005/03/01 | 192 | 198 | 192 | 195 | 18,000 |
2005/02/28 | 180 | 190 | 176 | 190 | 13,000 |
2005/02/25 | 181 | 181 | 181 | 181 | 2,000 |
2005/02/24 | 179 | 181 | 179 | 181 | 7,000 |
2005/02/23 | 182 | 182 | 180 | 180 | 4,000 |
2005/02/22 | 183 | 183 | 183 | 183 | 1,000 |
2005/02/21 | 184 | 185 | 180 | 180 | 6,000 |
2005/02/18 | 190 | 190 | 185 | 185 | 6,000 |
2005/02/17 | 194 | 194 | 194 | 194 | 1,000 |
2005/02/16 | 193 | 193 | 192 | 193 | 14,000 |
2005/02/15 | 192 | 193 | 192 | 193 | 2,000 |
2005/02/14 | 190 | 192 | 190 | 192 | 3,000 |
2005/02/10 | 190 | 191 | 190 | 190 | 4,000 |
2005/02/09 | 189 | 189 | 189 | 189 | 1,000 |
2005/02/08 | 187 | 187 | 187 | 187 | 3,000 |
2005/02/07 | 185 | 189 | 185 | 189 | 12,000 |
2005/02/04 | 189 | 189 | 187 | 187 | 7,000 |
2005/02/03 | 185 | 189 | 184 | 188 | 14,000 |
2005/02/02 | 184 | 185 | 184 | 185 | 6,000 |
2005/02/01 | 188 | 189 | 186 | 187 | 11,000 |
2005/01/31 | 190 | 191 | 187 | 188 | 26,000 |
2005/01/28 | 190 | 190 | 190 | 190 | 2,000 |
2005/01/27 | 185 | 185 | 185 | 185 | 1,000 |
2005/01/26 | 190 | 190 | 190 | 190 | 1,000 |
2005/01/25 | 185 | 185 | 185 | 185 | 2,000 |
2005/01/24 | 180 | 180 | 180 | 180 | 1,000 |
2005/01/21 | 180 | 180 | 176 | 180 | 16,000 |
2005/01/20 | 183 | 183 | 179 | 180 | 5,000 |
2005/01/19 | 188 | 188 | 188 | 188 | 1,000 |
2005/01/18 | 192 | 192 | 185 | 188 | 3,000 |
2005/01/17 | 190 | 190 | 190 | 190 | 1,000 |
2005/01/14 | 194 | 196 | 185 | 185 | 29,000 |
2005/01/13 | 194 | 195 | 189 | 194 | 15,000 |
2005/01/12 | 195 | 195 | 194 | 194 | 3,000 |
2005/01/11 | 195 | 199 | 194 | 197 | 26,000 |
2005/01/07 | 178 | 191 | 178 | 190 | 38,000 |
2005/01/06 | 177 | 177 | 171 | 172 | 10,000 |
2005/01/05 | 177 | 177 | 175 | 177 | 6,000 |
2005/01/04 | 177 | 177 | 176 | 177 | 6,000 |