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 |
---|---|---|---|---|---|
2006/12/29 | 325 | 326 | 324 | 326 | 2,000 |
2006/12/28 | 324 | 325 | 319 | 325 | 10,700 |
2006/12/27 | 324 | 325 | 320 | 323 | 14,700 |
2006/12/26 | 322 | 325 | 322 | 324 | 5,600 |
2006/12/25 | 326 | 329 | 320 | 323 | 4,700 |
2006/12/22 | 325 | 326 | 324 | 325 | 4,400 |
2006/12/21 | 322 | 326 | 322 | 325 | 6,900 |
2006/12/20 | 326 | 326 | 322 | 322 | 6,100 |
2006/12/19 | 329 | 330 | 326 | 328 | 9,700 |
2006/12/18 | 331 | 332 | 329 | 330 | 6,700 |
2006/12/15 | 330 | 336 | 330 | 332 | 3,500 |
2006/12/14 | 335 | 335 | 329 | 331 | 8,600 |
2006/12/13 | 337 | 338 | 330 | 330 | 6,600 |
2006/12/12 | 341 | 341 | 327 | 338 | 10,800 |
2006/12/11 | 336 | 343 | 330 | 340 | 7,800 |
2006/12/08 | 345 | 348 | 345 | 345 | 3,300 |
2006/12/07 | 344 | 345 | 344 | 345 | 4,100 |
2006/12/06 | 345 | 346 | 345 | 346 | 7,300 |
2006/12/05 | 340 | 346 | 340 | 345 | 3,300 |
2006/12/04 | 332 | 350 | 330 | 341 | 8,200 |
2006/12/01 | 332 | 333 | 329 | 332 | 8,800 |
2006/11/30 | 333 | 334 | 330 | 332 | 6,000 |
2006/11/29 | 333 | 334 | 330 | 331 | 7,100 |
2006/11/28 | 334 | 335 | 334 | 334 | 4,400 |
2006/11/27 | 346 | 347 | 333 | 334 | 2,000 |
2006/11/24 | 332 | 348 | 330 | 348 | 3,100 |
2006/11/22 | 330 | 340 | 325 | 338 | 7,700 |
2006/11/21 | 336 | 341 | 329 | 335 | 10,100 |
2006/11/20 | 361 | 362 | 319 | 340 | 26,900 |
2006/11/17 | 381 | 382 | 374 | 380 | 10,400 |
2006/11/16 | 377 | 382 | 375 | 380 | 4,000 |
2006/11/15 | 378 | 381 | 377 | 378 | 4,100 |
2006/11/14 | 375 | 380 | 374 | 379 | 12,000 |
2006/11/13 | 366 | 377 | 362 | 375 | 9,600 |
2006/11/10 | 367 | 368 | 367 | 367 | 4,100 |
2006/11/09 | 365 | 365 | 361 | 361 | 1,600 |
2006/11/08 | 365 | 365 | 361 | 362 | 7,800 |
2006/11/07 | 363 | 365 | 363 | 364 | 6,900 |
2006/11/06 | 364 | 369 | 362 | 365 | 1,900 |
2006/11/02 | 369 | 370 | 360 | 364 | 14,800 |
2006/11/01 | 376 | 377 | 360 | 370 | 8,200 |
2006/10/31 | 375 | 376 | 373 | 375 | 2,700 |
2006/10/30 | 382 | 383 | 376 | 378 | 6,600 |
2006/10/27 | 387 | 394 | 375 | 376 | 16,000 |
2006/10/26 | 384 | 388 | 384 | 386 | 6,500 |
2006/10/25 | 382 | 384 | 382 | 384 | 2,200 |
2006/10/24 | 380 | 385 | 380 | 381 | 5,000 |
2006/10/23 | 376 | 381 | 375 | 380 | 10,100 |
2006/10/20 | 377 | 381 | 377 | 378 | 9,100 |
2006/10/19 | 380 | 382 | 374 | 377 | 12,200 |
2006/10/18 | 380 | 381 | 380 | 380 | 7,000 |
2006/10/17 | 380 | 381 | 379 | 379 | 5,100 |
2006/10/16 | 380 | 381 | 377 | 381 | 6,200 |
2006/10/13 | 378 | 381 | 378 | 380 | 4,000 |
2006/10/12 | 372 | 375 | 370 | 371 | 5,100 |
2006/10/11 | 378 | 382 | 375 | 375 | 8,300 |
2006/10/10 | 382 | 384 | 378 | 378 | 6,500 |
2006/10/06 | 381 | 389 | 381 | 384 | 9,200 |
2006/10/05 | 381 | 384 | 380 | 382 | 6,200 |
2006/10/04 | 383 | 383 | 381 | 381 | 1,300 |
2006/10/03 | 384 | 385 | 375 | 383 | 8,100 |
2006/10/02 | 390 | 391 | 382 | 385 | 4,200 |
2006/09/29 | 380 | 396 | 380 | 390 | 22,000 |
2006/09/28 | 390 | 400 | 389 | 390 | 16,400 |
2006/09/27 | 390 | 393 | 389 | 390 | 9,300 |
2006/09/26 | 394 | 395 | 389 | 391 | 7,400 |
2006/09/25 | 394 | 395 | 391 | 392 | 6,900 |
2006/09/22 | 398 | 399 | 392 | 393 | 21,000 |
2006/09/21 | 395 | 404 | 389 | 395 | 26,600 |
2006/09/20 | 389 | 397 | 386 | 390 | 38,800 |
2006/09/19 | 384 | 400 | 382 | 385 | 38,900 |
2006/09/15 | 381 | 391 | 378 | 379 | 11,700 |
2006/09/14 | 381 | 390 | 380 | 380 | 29,900 |
2006/09/13 | 380 | 381 | 377 | 378 | 5,900 |
2006/09/12 | 384 | 384 | 381 | 381 | 12,200 |
2006/09/11 | 382 | 383 | 382 | 382 | 2,900 |
2006/09/08 | 375 | 383 | 371 | 382 | 7,000 |
2006/09/07 | 372 | 376 | 372 | 375 | 2,300 |
2006/09/06 | 380 | 380 | 373 | 374 | 2,100 |
2006/09/05 | 379 | 387 | 379 | 380 | 9,700 |
2006/09/04 | 367 | 379 | 367 | 379 | 4,400 |
2006/09/01 | 366 | 370 | 365 | 367 | 3,000 |
2006/08/31 | 365 | 370 | 364 | 368 | 5,700 |
2006/08/30 | 364 | 382 | 364 | 370 | 21,100 |
2006/08/29 | 390 | 394 | 370 | 375 | 15,500 |
2006/08/28 | 398 | 398 | 384 | 390 | 7,500 |
2006/08/25 | 382 | 404 | 381 | 398 | 27,900 |
2006/08/24 | 376 | 382 | 376 | 381 | 7,300 |
2006/08/23 | 375 | 381 | 375 | 376 | 4,300 |
2006/08/22 | 375 | 378 | 370 | 375 | 4,500 |
2006/08/21 | 370 | 376 | 367 | 375 | 11,100 |
2006/08/18 | 367 | 371 | 367 | 371 | 4,400 |
2006/08/17 | 371 | 372 | 366 | 367 | 15,300 |
2006/08/16 | 366 | 376 | 365 | 373 | 10,900 |
2006/08/15 | 366 | 369 | 365 | 368 | 2,600 |
2006/08/14 | 362 | 370 | 361 | 366 | 6,500 |
2006/08/11 | 370 | 370 | 365 | 369 | 7,000 |
2006/08/10 | 368 | 370 | 365 | 369 | 3,100 |
2006/08/09 | 369 | 369 | 360 | 364 | 2,900 |
2006/08/08 | 365 | 371 | 356 | 371 | 5,300 |
2006/08/07 | 366 | 368 | 362 | 368 | 7,500 |
2006/08/04 | 368 | 369 | 361 | 363 | 5,500 |
2006/08/03 | 376 | 376 | 361 | 368 | 9,800 |
2006/08/02 | 370 | 381 | 366 | 373 | 15,400 |
2006/08/01 | 384 | 384 | 360 | 375 | 13,900 |
2006/07/31 | 379 | 411 | 377 | 378 | 76,800 |
2006/07/28 | 349 | 361 | 349 | 360 | 19,600 |
2006/07/27 | 346 | 347 | 344 | 347 | 8,600 |
2006/07/26 | 349 | 351 | 347 | 347 | 2,800 |
2006/07/25 | 361 | 361 | 348 | 350 | 5,600 |
2006/07/24 | 360 | 363 | 359 | 361 | 9,900 |
2006/07/21 | 369 | 371 | 362 | 362 | 5,400 |
2006/07/20 | 372 | 374 | 369 | 371 | 2,900 |
2006/07/19 | 370 | 370 | 347 | 369 | 13,200 |
2006/07/18 | 384 | 385 | 346 | 370 | 15,600 |
2006/07/14 | 396 | 396 | 385 | 385 | 14,700 |
2006/07/13 | 396 | 397 | 394 | 396 | 4,100 |
2006/07/12 | 399 | 399 | 394 | 398 | 12,000 |
2006/07/11 | 396 | 399 | 394 | 396 | 10,500 |
2006/07/10 | 400 | 401 | 391 | 395 | 15,200 |
2006/07/07 | 401 | 402 | 398 | 400 | 2,900 |
2006/07/06 | 400 | 402 | 400 | 402 | 8,800 |
2006/07/05 | 400 | 405 | 399 | 401 | 16,400 |
2006/07/04 | 411 | 412 | 408 | 410 | 9,000 |
2006/07/03 | 406 | 411 | 405 | 410 | 13,600 |
2006/06/30 | 409 | 410 | 403 | 406 | 15,600 |
2006/06/29 | 408 | 411 | 407 | 407 | 3,200 |
2006/06/28 | 405 | 412 | 400 | 410 | 24,100 |
2006/06/27 | 407 | 409 | 403 | 406 | 8,600 |
2006/06/26 | 411 | 411 | 405 | 407 | 5,600 |
2006/06/23 | 409 | 411 | 405 | 411 | 12,200 |
2006/06/22 | 409 | 411 | 407 | 408 | 11,800 |
2006/06/21 | 414 | 415 | 410 | 410 | 5,400 |
2006/06/20 | 410 | 415 | 409 | 415 | 20,900 |
2006/06/19 | 415 | 417 | 409 | 411 | 15,800 |
2006/06/16 | 409 | 419 | 409 | 413 | 25,100 |
2006/06/15 | 412 | 419 | 405 | 405 | 33,400 |
2006/06/14 | 416 | 416 | 411 | 411 | 17,300 |
2006/06/13 | 417 | 421 | 416 | 416 | 20,200 |
2006/06/12 | 424 | 425 | 417 | 424 | 18,100 |
2006/06/09 | 422 | 431 | 415 | 423 | 48,900 |
2006/06/08 | 422 | 427 | 412 | 422 | 66,800 |
2006/06/07 | 420 | 428 | 415 | 420 | 52,000 |
2006/06/06 | 403 | 416 | 400 | 416 | 36,700 |
2006/06/05 | 408 | 418 | 400 | 404 | 33,500 |
2006/06/02 | 406 | 407 | 389 | 403 | 84,300 |
2006/06/01 | 412 | 419 | 406 | 407 | 26,800 |
2006/05/31 | 423 | 424 | 412 | 412 | 29,100 |
2006/05/30 | 419 | 432 | 407 | 422 | 90,900 |
2006/05/29 | 401 | 436 | 397 | 404 | 177,300 |
2006/05/26 | 407 | 409 | 396 | 400 | 33,400 |
2006/05/25 | 412 | 413 | 395 | 405 | 74,300 |
2006/05/24 | 423 | 424 | 407 | 411 | 54,000 |
2006/05/23 | 450 | 456 | 419 | 419 | 96,800 |
2006/05/22 | 447 | 460 | 441 | 451 | 153,500 |
2006/05/19 | 435 | 451 | 435 | 446 | 61,400 |
2006/05/18 | 446 | 453 | 430 | 435 | 83,900 |
2006/05/17 | 470 | 479 | 437 | 459 | 225,800 |
2006/05/16 | 449 | 486 | 422 | 470 | 451,100 |
2006/05/15 | 417 | 474 | 416 | 434 | 463,800 |
2006/05/12 | 417 | 475 | 401 | 408 | 348,300 |
2006/05/11 | 413 | 419 | 401 | 418 | 32,100 |
2006/05/10 | 418 | 420 | 413 | 413 | 26,300 |
2006/05/09 | 417 | 418 | 413 | 418 | 5,300 |
2006/05/08 | 423 | 424 | 415 | 415 | 12,200 |
2006/05/02 | 414 | 420 | 411 | 418 | 12,600 |
2006/05/01 | 427 | 441 | 400 | 415 | 100,700 |
2006/04/28 | 401 | 452 | 401 | 412 | 209,200 |
2006/04/27 | 401 | 403 | 398 | 401 | 15,700 |
2006/04/26 | 400 | 402 | 390 | 402 | 15,200 |
2006/04/25 | 410 | 414 | 399 | 407 | 44,600 |
2006/04/24 | 420 | 422 | 402 | 411 | 29,500 |
2006/04/21 | 406 | 428 | 402 | 418 | 77,300 |
2006/04/20 | 412 | 413 | 403 | 404 | 32,500 |
2006/04/19 | 404 | 412 | 404 | 412 | 11,200 |
2006/04/18 | 411 | 412 | 394 | 404 | 32,900 |
2006/04/17 | 438 | 440 | 405 | 408 | 46,100 |
2006/04/14 | 439 | 440 | 425 | 439 | 30,700 |
2006/04/13 | 434 | 440 | 434 | 440 | 19,400 |
2006/04/12 | 449 | 450 | 427 | 434 | 53,600 |
2006/04/11 | 420 | 455 | 419 | 442 | 155,800 |
2006/04/10 | 415 | 467 | 415 | 417 | 378,900 |
2006/04/07 | 409 | 411 | 408 | 408 | 25,600 |
2006/04/06 | 406 | 412 | 401 | 407 | 34,200 |
2006/04/05 | 408 | 425 | 400 | 402 | 126,400 |
2006/04/04 | 430 | 431 | 400 | 402 | 238,400 |
2006/04/03 | 394 | 500 | 390 | 439 | 871,500 |
2006/03/31 | 395 | 396 | 389 | 394 | 8,900 |
2006/03/30 | 395 | 397 | 390 | 390 | 14,000 |
2006/03/29 | 390 | 396 | 385 | 396 | 19,000 |
2006/03/28 | 390 | 396 | 386 | 393 | 23,300 |
2006/03/27 | 388 | 390 | 388 | 390 | 24,000 |
2006/03/24 | 390 | 393 | 385 | 386 | 13,700 |
2006/03/23 | 405 | 405 | 385 | 393 | 23,900 |
2006/03/22 | 405 | 408 | 399 | 405 | 26,700 |
2006/03/20 | 400 | 407 | 396 | 405 | 47,600 |
2006/03/17 | 385 | 405 | 385 | 400 | 54,600 |
2006/03/16 | 381 | 385 | 380 | 381 | 15,400 |
2006/03/15 | 389 | 391 | 379 | 382 | 25,500 |
2006/03/14 | 380 | 388 | 380 | 388 | 30,900 |
2006/03/13 | 364 | 402 | 364 | 380 | 62,300 |
2006/03/10 | 359 | 360 | 347 | 348 | 9,000 |
2006/03/09 | 364 | 366 | 360 | 360 | 14,700 |
2006/03/08 | 362 | 363 | 359 | 363 | 1,400 |
2006/03/07 | 363 | 363 | 362 | 362 | 1,200 |
2006/03/06 | 363 | 366 | 360 | 363 | 4,600 |
2006/03/03 | 361 | 362 | 359 | 362 | 32,600 |
2006/03/02 | 360 | 365 | 359 | 360 | 20,500 |
2006/03/01 | 360 | 360 | 357 | 360 | 2,300 |
2006/02/28 | 362 | 364 | 360 | 360 | 18,200 |
2006/02/27 | 363 | 363 | 361 | 363 | 7,100 |
2006/02/24 | 365 | 366 | 360 | 360 | 1,400 |
2006/02/23 | 352 | 363 | 352 | 359 | 6,200 |
2006/02/22 | 345 | 364 | 345 | 351 | 9,500 |
2006/02/21 | 345 | 349 | 344 | 345 | 2,100 |
2006/02/20 | 360 | 361 | 345 | 350 | 5,300 |
2006/02/17 | 370 | 371 | 359 | 365 | 8,900 |
2006/02/16 | 375 | 376 | 366 | 368 | 21,200 |
2006/02/15 | 370 | 385 | 370 | 371 | 20,100 |
2006/02/14 | 370 | 372 | 370 | 370 | 20,900 |
2006/02/13 | 385 | 387 | 367 | 375 | 15,200 |
2006/02/10 | 386 | 390 | 380 | 380 | 38,700 |
2006/02/09 | 378 | 380 | 370 | 380 | 51,000 |
2006/02/08 | 378 | 379 | 375 | 375 | 6,900 |
2006/02/07 | 383 | 385 | 377 | 378 | 12,000 |
2006/02/06 | 386 | 387 | 380 | 385 | 11,500 |
2006/02/03 | 390 | 391 | 384 | 387 | 9,700 |
2006/02/02 | 393 | 399 | 387 | 388 | 23,600 |
2006/02/01 | 397 | 397 | 386 | 393 | 24,000 |
2006/01/31 | 414 | 425 | 385 | 400 | 96,700 |
2006/01/30 | 399 | 415 | 394 | 400 | 122,400 |
2006/01/27 | 363 | 381 | 363 | 381 | 30,600 |
2006/01/26 | 362 | 365 | 355 | 363 | 11,900 |
2006/01/25 | 363 | 364 | 360 | 362 | 6,800 |
2006/01/24 | 342 | 365 | 341 | 362 | 14,800 |
2006/01/23 | 366 | 367 | 349 | 350 | 12,400 |
2006/01/20 | 376 | 388 | 364 | 370 | 40,200 |
2006/01/19 | 360 | 376 | 349 | 370 | 17,200 |
2006/01/18 | 396 | 397 | 330 | 365 | 71,300 |
2006/01/17 | 398 | 401 | 395 | 397 | 51,100 |
2006/01/16 | 396 | 408 | 396 | 398 | 48,600 |
2006/01/13 | 393 | 400 | 393 | 397 | 41,000 |
2006/01/12 | 390 | 396 | 390 | 393 | 37,000 |
2006/01/11 | 399 | 400 | 388 | 390 | 36,700 |
2006/01/10 | 402 | 411 | 399 | 400 | 69,300 |
2006/01/06 | 375 | 409 | 375 | 402 | 109,800 |
2006/01/05 | 372 | 375 | 371 | 375 | 23,600 |
2006/01/04 | 371 | 380 | 371 | 371 | 11,100 |