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 |
---|---|---|---|---|---|
2008/12/30 | 170 | 171 | 165 | 165 | 1,500 |
2008/12/29 | 165 | 165 | 160 | 160 | 500 |
2008/12/26 | 168 | 170 | 168 | 170 | 200 |
2008/12/25 | 150 | 150 | 150 | 150 | 1,200 |
2008/12/24 | 190 | 190 | 170 | 170 | 1,800 |
2008/12/22 | 164 | 164 | 164 | 164 | 200 |
2008/12/19 | 183 | 183 | 165 | 165 | 1,100 |
2008/12/12 | 199 | 199 | 198 | 198 | 1,300 |
2008/12/11 | 200 | 200 | 199 | 199 | 1,300 |
2008/12/10 | 192 | 209 | 192 | 200 | 4,000 |
2008/12/09 | 197 | 197 | 190 | 192 | 3,200 |
2008/12/08 | 177 | 199 | 177 | 199 | 300 |
2008/12/05 | 167 | 168 | 167 | 168 | 500 |
2008/12/04 | 167 | 168 | 167 | 167 | 1,100 |
2008/12/02 | 167 | 167 | 167 | 167 | 400 |
2008/12/01 | 177 | 177 | 167 | 167 | 1,000 |
2008/11/28 | 169 | 178 | 169 | 177 | 2,900 |
2008/11/27 | 178 | 178 | 176 | 176 | 2,600 |
2008/11/26 | 174 | 178 | 174 | 178 | 300 |
2008/11/25 | 174 | 174 | 170 | 173 | 1,900 |
2008/11/21 | 165 | 170 | 165 | 170 | 2,400 |
2008/11/20 | 168 | 168 | 166 | 166 | 1,000 |
2008/11/19 | 163 | 169 | 163 | 169 | 1,200 |
2008/11/18 | 160 | 160 | 160 | 160 | 200 |
2008/11/17 | 160 | 160 | 160 | 160 | 300 |
2008/11/14 | 159 | 160 | 151 | 160 | 2,300 |
2008/11/13 | 153 | 155 | 153 | 155 | 2,100 |
2008/11/12 | 150 | 150 | 150 | 150 | 600 |
2008/11/10 | 149 | 150 | 149 | 150 | 4,500 |
2008/11/07 | 140 | 149 | 140 | 149 | 2,100 |
2008/11/05 | 140 | 150 | 130 | 130 | 3,700 |
2008/11/04 | 126 | 130 | 126 | 130 | 700 |
2008/10/31 | 116 | 124 | 116 | 124 | 700 |
2008/10/30 | 120 | 125 | 115 | 115 | 3,200 |
2008/10/29 | 107 | 115 | 101 | 115 | 2,700 |
2008/10/28 | 113 | 113 | 100 | 100 | 1,200 |
2008/10/27 | 108 | 113 | 108 | 113 | 200 |
2008/10/22 | 115 | 115 | 115 | 115 | 300 |
2008/10/21 | 120 | 120 | 118 | 118 | 700 |
2008/10/20 | 120 | 120 | 120 | 120 | 100 |
2008/10/17 | 115 | 120 | 86 | 120 | 9,100 |
2008/10/15 | 116 | 120 | 116 | 120 | 3,100 |
2008/10/14 | 120 | 120 | 115 | 115 | 3,700 |
2008/10/10 | 137 | 164 | 120 | 120 | 7,700 |
2008/10/09 | 115 | 137 | 115 | 127 | 4,600 |
2008/10/08 | 108 | 125 | 105 | 110 | 8,300 |
2008/10/07 | 176 | 176 | 130 | 133 | 6,400 |
2008/10/06 | 177 | 177 | 177 | 177 | 100 |
2008/10/03 | 185 | 185 | 176 | 176 | 1,000 |
2008/10/02 | 193 | 193 | 182 | 182 | 300 |
2008/09/30 | 195 | 195 | 194 | 195 | 1,400 |
2008/09/29 | 180 | 180 | 180 | 180 | 300 |
2008/09/26 | 180 | 180 | 180 | 180 | 100 |
2008/09/25 | 180 | 180 | 175 | 175 | 1,500 |
2008/09/16 | 150 | 178 | 150 | 178 | 1,200 |
2008/09/12 | 193 | 193 | 178 | 178 | 700 |
2008/09/11 | 198 | 198 | 198 | 198 | 500 |
2008/09/10 | 204 | 204 | 195 | 195 | 2,500 |
2008/09/09 | 200 | 200 | 195 | 195 | 1,200 |
2008/09/08 | 200 | 200 | 200 | 200 | 300 |
2008/09/05 | 198 | 203 | 193 | 198 | 700 |
2008/09/04 | 200 | 200 | 198 | 198 | 300 |
2008/09/02 | 203 | 203 | 200 | 200 | 200 |
2008/08/29 | 190 | 195 | 190 | 195 | 5,600 |
2008/08/28 | 201 | 202 | 201 | 202 | 1,700 |
2008/08/27 | 204 | 204 | 204 | 204 | 200 |
2008/08/26 | 203 | 203 | 203 | 203 | 200 |
2008/08/25 | 198 | 200 | 198 | 200 | 300 |
2008/08/22 | 198 | 198 | 198 | 198 | 100 |
2008/08/21 | 201 | 201 | 201 | 201 | 200 |
2008/08/14 | 200 | 200 | 200 | 200 | 200 |
2008/08/08 | 205 | 212 | 205 | 212 | 2,400 |
2008/08/07 | 200 | 205 | 200 | 205 | 1,600 |
2008/08/06 | 204 | 204 | 204 | 204 | 100 |
2008/08/05 | 202 | 202 | 200 | 200 | 1,200 |
2008/08/04 | 202 | 202 | 202 | 202 | 300 |
2008/08/01 | 204 | 204 | 202 | 202 | 300 |
2008/07/30 | 220 | 222 | 217 | 217 | 5,300 |
2008/07/25 | 200 | 200 | 200 | 200 | 200 |
2008/07/24 | 200 | 200 | 200 | 200 | 800 |
2008/07/22 | 200 | 200 | 200 | 200 | 400 |
2008/07/17 | 200 | 200 | 200 | 200 | 400 |
2008/07/16 | 201 | 201 | 201 | 201 | 100 |
2008/07/15 | 203 | 203 | 203 | 203 | 100 |
2008/07/14 | 201 | 201 | 200 | 201 | 500 |
2008/07/11 | 202 | 202 | 202 | 202 | 100 |
2008/07/10 | 207 | 211 | 202 | 202 | 2,800 |
2008/07/09 | 203 | 203 | 203 | 203 | 800 |
2008/07/08 | 202 | 202 | 202 | 202 | 1,100 |
2008/07/07 | 202 | 202 | 202 | 202 | 200 |
2008/07/04 | 199 | 200 | 199 | 200 | 300 |
2008/07/03 | 207 | 207 | 200 | 207 | 1,100 |
2008/07/02 | 200 | 200 | 200 | 200 | 1,000 |
2008/07/01 | 209 | 209 | 202 | 204 | 2,100 |
2008/06/30 | 215 | 218 | 205 | 213 | 2,000 |
2008/06/27 | 200 | 200 | 200 | 200 | 100 |
2008/06/26 | 200 | 200 | 199 | 200 | 4,200 |
2008/06/25 | 200 | 202 | 199 | 200 | 5,700 |
2008/06/24 | 205 | 205 | 201 | 204 | 2,000 |
2008/06/19 | 209 | 209 | 205 | 205 | 1,600 |
2008/06/18 | 208 | 208 | 208 | 208 | 3,500 |
2008/06/16 | 206 | 206 | 206 | 206 | 1,000 |
2008/06/13 | 216 | 216 | 212 | 212 | 1,200 |
2008/06/12 | 210 | 215 | 210 | 210 | 2,100 |
2008/06/11 | 208 | 208 | 207 | 207 | 300 |
2008/06/10 | 212 | 219 | 211 | 211 | 3,000 |
2008/06/09 | 210 | 212 | 210 | 212 | 2,100 |
2008/06/06 | 207 | 212 | 207 | 212 | 3,800 |
2008/06/05 | 207 | 209 | 207 | 209 | 200 |
2008/06/04 | 207 | 207 | 206 | 206 | 3,000 |
2008/06/03 | 206 | 208 | 206 | 208 | 1,200 |
2008/06/02 | 206 | 209 | 205 | 205 | 1,600 |
2008/05/30 | 204 | 208 | 203 | 208 | 2,400 |
2008/05/29 | 205 | 205 | 204 | 204 | 300 |
2008/05/28 | 204 | 204 | 204 | 204 | 1,000 |
2008/05/27 | 203 | 204 | 203 | 204 | 1,000 |
2008/05/26 | 204 | 204 | 204 | 204 | 300 |
2008/05/23 | 202 | 205 | 202 | 205 | 1,200 |
2008/05/22 | 206 | 206 | 204 | 204 | 400 |
2008/05/21 | 205 | 205 | 202 | 204 | 1,500 |
2008/05/20 | 207 | 207 | 205 | 205 | 300 |
2008/05/19 | 208 | 208 | 208 | 208 | 100 |
2008/05/16 | 203 | 203 | 201 | 201 | 500 |
2008/05/15 | 201 | 204 | 200 | 201 | 1,400 |
2008/05/14 | 205 | 206 | 203 | 206 | 3,100 |
2008/05/13 | 201 | 204 | 201 | 204 | 300 |
2008/05/12 | 205 | 205 | 201 | 201 | 2,700 |
2008/05/09 | 212 | 213 | 204 | 205 | 3,900 |
2008/05/08 | 210 | 210 | 209 | 210 | 1,400 |
2008/05/07 | 205 | 214 | 205 | 214 | 2,300 |
2008/05/02 | 204 | 205 | 204 | 204 | 1,600 |
2008/04/30 | 208 | 208 | 208 | 208 | 1,500 |
2008/04/28 | 200 | 207 | 200 | 207 | 2,400 |
2008/04/25 | 203 | 203 | 202 | 203 | 2,300 |
2008/04/24 | 202 | 202 | 202 | 202 | 200 |
2008/04/23 | 203 | 203 | 200 | 200 | 700 |
2008/04/21 | 201 | 201 | 199 | 199 | 1,300 |
2008/04/18 | 201 | 201 | 201 | 201 | 300 |
2008/04/17 | 205 | 205 | 205 | 205 | 100 |
2008/04/14 | 205 | 205 | 205 | 205 | 200 |
2008/04/11 | 205 | 205 | 205 | 205 | 100 |
2008/04/10 | 220 | 240 | 205 | 205 | 3,700 |
2008/04/09 | 210 | 210 | 210 | 210 | 300 |
2008/04/08 | 205 | 205 | 205 | 205 | 300 |
2008/04/07 | 206 | 206 | 206 | 206 | 200 |
2008/04/03 | 200 | 200 | 200 | 200 | 100 |
2008/03/31 | 204 | 204 | 204 | 204 | 100 |
2008/03/28 | 214 | 220 | 214 | 220 | 1,700 |
2008/03/27 | 201 | 201 | 201 | 201 | 100 |
2008/03/26 | 203 | 203 | 203 | 203 | 100 |
2008/03/25 | 215 | 215 | 215 | 215 | 100 |
2008/03/24 | 197 | 200 | 197 | 200 | 700 |
2008/03/19 | 195 | 197 | 195 | 197 | 700 |
2008/03/18 | 195 | 195 | 195 | 195 | 100 |
2008/03/14 | 198 | 199 | 194 | 195 | 2,700 |
2008/03/13 | 204 | 205 | 204 | 204 | 300 |
2008/03/12 | 200 | 201 | 200 | 201 | 200 |
2008/03/11 | 211 | 211 | 210 | 210 | 600 |
2008/03/10 | 227 | 233 | 210 | 211 | 8,000 |
2008/03/07 | 217 | 217 | 210 | 210 | 400 |
2008/03/06 | 199 | 200 | 199 | 200 | 600 |
2008/03/05 | 206 | 207 | 199 | 200 | 1,800 |
2008/03/04 | 211 | 211 | 200 | 210 | 500 |
2008/03/03 | 199 | 199 | 199 | 199 | 100 |
2008/02/29 | 208 | 209 | 205 | 209 | 3,300 |
2008/02/28 | 205 | 205 | 202 | 205 | 1,200 |
2008/02/27 | 205 | 205 | 204 | 204 | 600 |
2008/02/25 | 203 | 204 | 203 | 203 | 1,700 |
2008/02/22 | 204 | 204 | 204 | 204 | 100 |
2008/02/21 | 200 | 201 | 200 | 201 | 1,000 |
2008/02/20 | 195 | 200 | 195 | 200 | 800 |
2008/02/19 | 200 | 200 | 198 | 198 | 1,200 |
2008/02/15 | 203 | 204 | 203 | 204 | 300 |
2008/02/14 | 204 | 204 | 203 | 203 | 200 |
2008/02/12 | 205 | 205 | 205 | 205 | 100 |
2008/02/08 | 209 | 210 | 208 | 208 | 3,700 |
2008/02/07 | 200 | 201 | 200 | 200 | 2,100 |
2008/02/05 | 203 | 204 | 203 | 204 | 200 |
2008/02/04 | 202 | 203 | 202 | 203 | 200 |
2008/02/01 | 199 | 201 | 199 | 201 | 2,200 |
2008/01/31 | 200 | 200 | 199 | 200 | 400 |
2008/01/30 | 209 | 210 | 209 | 210 | 1,800 |
2008/01/29 | 189 | 191 | 189 | 190 | 4,500 |
2008/01/28 | 193 | 194 | 190 | 191 | 3,600 |
2008/01/25 | 190 | 195 | 189 | 190 | 1,200 |
2008/01/24 | 200 | 200 | 199 | 199 | 400 |
2008/01/23 | 200 | 200 | 191 | 191 | 1,400 |
2008/01/22 | 201 | 201 | 201 | 201 | 1,000 |
2008/01/21 | 197 | 201 | 197 | 201 | 500 |
2008/01/18 | 191 | 201 | 191 | 200 | 1,300 |
2008/01/17 | 200 | 206 | 200 | 205 | 400 |
2008/01/16 | 211 | 211 | 210 | 210 | 200 |
2008/01/15 | 214 | 215 | 214 | 215 | 700 |
2008/01/11 | 219 | 220 | 219 | 220 | 400 |
2008/01/10 | 228 | 229 | 216 | 226 | 3,600 |
2008/01/08 | 228 | 228 | 228 | 228 | 100 |
2008/01/07 | 228 | 229 | 219 | 228 | 4,400 |
2008/01/04 | 230 | 231 | 228 | 228 | 2,200 |