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 |
---|---|---|---|---|---|
2009/12/30 | 150 | 150 | 130 | 132 | 5,700 |
2009/12/29 | 127 | 132 | 126 | 132 | 900 |
2009/12/28 | 128 | 128 | 126 | 126 | 300 |
2009/12/24 | 127 | 128 | 126 | 128 | 500 |
2009/12/22 | 124 | 125 | 124 | 125 | 4,000 |
2009/12/21 | 125 | 125 | 124 | 124 | 2,100 |
2009/12/18 | 125 | 125 | 125 | 125 | 3,000 |
2009/12/17 | 125 | 125 | 125 | 125 | 100 |
2009/12/16 | 120 | 125 | 118 | 118 | 4,100 |
2009/12/15 | 115 | 130 | 115 | 130 | 1,100 |
2009/12/14 | 133 | 133 | 133 | 133 | 1,700 |
2009/12/11 | 128 | 128 | 128 | 128 | 100 |
2009/12/10 | 127 | 128 | 127 | 128 | 2,900 |
2009/12/09 | 114 | 119 | 114 | 118 | 400 |
2009/12/08 | 109 | 109 | 108 | 108 | 200 |
2009/12/07 | 109 | 109 | 109 | 109 | 300 |
2009/12/03 | 108 | 109 | 108 | 109 | 300 |
2009/12/01 | 106 | 110 | 106 | 107 | 500 |
2009/11/30 | 114 | 117 | 114 | 115 | 2,300 |
2009/11/27 | 97 | 99 | 96 | 99 | 2,900 |
2009/11/26 | 99 | 99 | 99 | 99 | 400 |
2009/11/25 | 94 | 100 | 94 | 99 | 3,800 |
2009/11/24 | 92 | 109 | 92 | 109 | 7,000 |
2009/11/20 | 88 | 107 | 85 | 107 | 13,000 |
2009/11/18 | 108 | 113 | 108 | 113 | 4,200 |
2009/11/17 | 108 | 118 | 108 | 118 | 3,300 |
2009/11/16 | 120 | 120 | 108 | 118 | 6,400 |
2009/11/13 | 128 | 128 | 128 | 128 | 200 |
2009/11/11 | 125 | 125 | 125 | 125 | 300 |
2009/11/10 | 130 | 130 | 130 | 130 | 2,500 |
2009/11/09 | 126 | 126 | 125 | 126 | 1,200 |
2009/11/06 | 124 | 124 | 124 | 124 | 100 |
2009/11/05 | 120 | 120 | 120 | 120 | 400 |
2009/11/04 | 123 | 123 | 121 | 122 | 600 |
2009/10/30 | 124 | 125 | 124 | 124 | 3,300 |
2009/10/29 | 117 | 121 | 115 | 121 | 600 |
2009/10/28 | 117 | 121 | 117 | 121 | 300 |
2009/10/23 | 119 | 120 | 119 | 120 | 300 |
2009/10/21 | 119 | 119 | 119 | 119 | 100 |
2009/10/20 | 119 | 119 | 119 | 119 | 100 |
2009/10/19 | 120 | 120 | 120 | 120 | 100 |
2009/10/16 | 126 | 126 | 120 | 120 | 2,000 |
2009/10/15 | 125 | 130 | 125 | 130 | 900 |
2009/10/14 | 130 | 135 | 125 | 135 | 300 |
2009/10/13 | 120 | 139 | 120 | 135 | 1,800 |
2009/10/09 | 136 | 136 | 135 | 136 | 2,700 |
2009/10/08 | 128 | 133 | 126 | 126 | 2,800 |
2009/10/07 | 125 | 125 | 124 | 124 | 1,100 |
2009/10/06 | 125 | 125 | 122 | 125 | 4,700 |
2009/10/05 | 110 | 120 | 110 | 114 | 14,700 |
2009/10/02 | 130 | 135 | 130 | 135 | 1,300 |
2009/10/01 | 138 | 138 | 138 | 138 | 200 |
2009/09/30 | 140 | 154 | 139 | 139 | 2,800 |
2009/09/29 | 151 | 151 | 145 | 145 | 1,100 |
2009/09/28 | 153 | 153 | 151 | 151 | 500 |
2009/09/25 | 155 | 155 | 155 | 155 | 2,800 |
2009/09/24 | 150 | 153 | 142 | 153 | 700 |
2009/09/18 | 150 | 150 | 150 | 150 | 200 |
2009/09/11 | 150 | 152 | 150 | 152 | 300 |
2009/09/10 | 146 | 150 | 146 | 150 | 3,000 |
2009/09/09 | 148 | 148 | 148 | 148 | 300 |
2009/09/08 | 152 | 153 | 145 | 150 | 3,700 |
2009/09/07 | 152 | 152 | 150 | 152 | 8,100 |
2009/09/04 | 157 | 157 | 152 | 156 | 2,400 |
2009/09/03 | 158 | 158 | 152 | 152 | 6,300 |
2009/09/02 | 164 | 164 | 158 | 158 | 900 |
2009/09/01 | 165 | 165 | 165 | 165 | 100 |
2009/08/31 | 156 | 165 | 156 | 165 | 300 |
2009/08/28 | 166 | 166 | 156 | 156 | 5,000 |
2009/08/27 | 161 | 161 | 161 | 161 | 2,300 |
2009/08/26 | 161 | 168 | 160 | 168 | 500 |
2009/08/25 | 160 | 160 | 160 | 160 | 200 |
2009/08/24 | 160 | 160 | 160 | 160 | 1,100 |
2009/08/21 | 165 | 165 | 160 | 161 | 2,500 |
2009/08/20 | 166 | 166 | 166 | 166 | 100 |
2009/08/19 | 170 | 170 | 165 | 169 | 2,100 |
2009/08/18 | 170 | 170 | 170 | 170 | 100 |
2009/08/17 | 173 | 173 | 173 | 173 | 100 |
2009/08/14 | 172 | 172 | 171 | 172 | 1,000 |
2009/08/13 | 175 | 176 | 175 | 176 | 200 |
2009/08/12 | 170 | 170 | 170 | 170 | 200 |
2009/08/11 | 170 | 170 | 168 | 168 | 700 |
2009/08/10 | 178 | 180 | 170 | 170 | 2,800 |
2009/08/06 | 178 | 180 | 178 | 180 | 400 |
2009/08/05 | 178 | 180 | 178 | 180 | 500 |
2009/08/04 | 178 | 178 | 178 | 178 | 100 |
2009/08/03 | 175 | 175 | 175 | 175 | 500 |
2009/07/31 | 172 | 175 | 172 | 175 | 500 |
2009/07/30 | 182 | 185 | 174 | 176 | 8,200 |
2009/07/29 | 175 | 175 | 172 | 172 | 2,400 |
2009/07/28 | 172 | 177 | 172 | 177 | 800 |
2009/07/27 | 171 | 171 | 171 | 171 | 1,700 |
2009/07/24 | 177 | 178 | 168 | 175 | 1,600 |
2009/07/10 | 171 | 178 | 170 | 178 | 2,600 |
2009/07/09 | 177 | 177 | 176 | 176 | 700 |
2009/07/08 | 177 | 177 | 175 | 177 | 600 |
2009/07/03 | 173 | 176 | 173 | 176 | 200 |
2009/07/02 | 174 | 176 | 174 | 176 | 400 |
2009/07/01 | 173 | 174 | 173 | 174 | 400 |
2009/06/30 | 174 | 174 | 173 | 173 | 1,700 |
2009/06/29 | 172 | 172 | 169 | 169 | 1,000 |
2009/06/26 | 168 | 170 | 168 | 170 | 600 |
2009/06/22 | 180 | 180 | 161 | 175 | 1,700 |
2009/06/19 | 180 | 180 | 180 | 180 | 100 |
2009/06/18 | 177 | 180 | 177 | 180 | 600 |
2009/06/17 | 177 | 180 | 176 | 180 | 500 |
2009/06/16 | 179 | 179 | 179 | 179 | 200 |
2009/06/15 | 180 | 180 | 180 | 180 | 100 |
2009/06/12 | 182 | 182 | 177 | 179 | 1,800 |
2009/06/11 | 177 | 177 | 175 | 175 | 900 |
2009/06/10 | 177 | 184 | 176 | 176 | 3,200 |
2009/06/09 | 177 | 179 | 175 | 178 | 1,600 |
2009/06/08 | 179 | 181 | 177 | 178 | 2,400 |
2009/06/05 | 179 | 180 | 179 | 180 | 500 |
2009/06/04 | 179 | 180 | 179 | 179 | 1,000 |
2009/06/03 | 178 | 180 | 178 | 179 | 800 |
2009/06/02 | 182 | 182 | 182 | 182 | 100 |
2009/05/29 | 183 | 185 | 183 | 185 | 1,300 |
2009/05/28 | 180 | 180 | 180 | 180 | 400 |
2009/05/27 | 180 | 180 | 180 | 180 | 100 |
2009/05/25 | 180 | 180 | 180 | 180 | 100 |
2009/05/21 | 180 | 180 | 180 | 180 | 100 |
2009/05/20 | 184 | 184 | 184 | 184 | 300 |
2009/05/19 | 175 | 175 | 175 | 175 | 800 |
2009/05/18 | 169 | 169 | 169 | 169 | 2,000 |
2009/05/15 | 176 | 186 | 175 | 175 | 1,900 |
2009/05/14 | 175 | 195 | 175 | 194 | 1,700 |
2009/05/13 | 192 | 192 | 180 | 180 | 2,400 |
2009/05/12 | 182 | 182 | 160 | 160 | 600 |
2009/05/08 | 184 | 193 | 178 | 193 | 2,300 |
2009/05/07 | 178 | 185 | 178 | 185 | 2,000 |
2009/05/01 | 181 | 185 | 181 | 185 | 400 |
2009/04/30 | 185 | 185 | 185 | 185 | 1,200 |
2009/04/27 | 177 | 177 | 177 | 177 | 500 |
2009/04/21 | 179 | 179 | 177 | 177 | 400 |
2009/04/16 | 180 | 180 | 180 | 180 | 100 |
2009/04/15 | 180 | 180 | 180 | 180 | 100 |
2009/04/14 | 179 | 180 | 179 | 180 | 400 |
2009/04/13 | 194 | 194 | 194 | 194 | 500 |
2009/04/10 | 170 | 184 | 170 | 184 | 2,600 |
2009/04/09 | 176 | 180 | 171 | 171 | 600 |
2009/04/08 | 175 | 175 | 174 | 175 | 1,300 |
2009/04/06 | 173 | 173 | 173 | 173 | 700 |
2009/04/02 | 175 | 175 | 175 | 175 | 200 |
2009/04/01 | 175 | 175 | 175 | 175 | 100 |
2009/03/31 | 170 | 175 | 170 | 175 | 200 |
2009/03/30 | 200 | 200 | 169 | 169 | 1,600 |
2009/03/23 | 179 | 179 | 179 | 179 | 100 |
2009/03/13 | 179 | 179 | 179 | 179 | 600 |
2009/03/12 | 179 | 179 | 179 | 179 | 600 |
2009/03/11 | 179 | 179 | 179 | 179 | 600 |
2009/03/10 | 181 | 181 | 179 | 179 | 3,000 |
2009/03/09 | 169 | 178 | 169 | 176 | 1,200 |
2009/03/06 | 169 | 169 | 169 | 169 | 900 |
2009/03/05 | 170 | 170 | 169 | 169 | 1,000 |
2009/03/03 | 168 | 168 | 167 | 167 | 800 |
2009/03/02 | 168 | 168 | 168 | 168 | 400 |
2009/02/27 | 179 | 180 | 178 | 178 | 1,900 |
2009/02/26 | 176 | 176 | 176 | 176 | 800 |
2009/02/24 | 178 | 178 | 178 | 178 | 500 |
2009/02/23 | 179 | 179 | 178 | 178 | 800 |
2009/02/20 | 174 | 174 | 174 | 174 | 300 |
2009/02/19 | 175 | 175 | 174 | 174 | 700 |
2009/02/18 | 172 | 175 | 172 | 175 | 900 |
2009/02/16 | 157 | 167 | 157 | 167 | 1,100 |
2009/02/13 | 156 | 182 | 156 | 182 | 1,400 |
2009/02/12 | 191 | 191 | 175 | 175 | 1,000 |
2009/02/10 | 194 | 194 | 191 | 191 | 2,500 |
2009/02/09 | 184 | 195 | 184 | 194 | 1,200 |
2009/02/06 | 180 | 182 | 180 | 182 | 600 |
2009/02/03 | 175 | 175 | 175 | 175 | 600 |
2009/02/02 | 175 | 175 | 175 | 175 | 600 |
2009/01/30 | 177 | 177 | 175 | 175 | 2,200 |
2009/01/29 | 178 | 178 | 177 | 177 | 900 |
2009/01/28 | 179 | 179 | 179 | 179 | 700 |
2009/01/22 | 180 | 180 | 180 | 180 | 100 |
2009/01/21 | 182 | 182 | 182 | 182 | 600 |
2009/01/20 | 182 | 182 | 182 | 182 | 400 |
2009/01/19 | 182 | 182 | 182 | 182 | 1,300 |
2009/01/15 | 183 | 183 | 182 | 182 | 800 |
2009/01/14 | 183 | 183 | 183 | 183 | 100 |
2009/01/09 | 184 | 189 | 183 | 183 | 3,100 |
2009/01/08 | 179 | 186 | 179 | 184 | 2,200 |
2009/01/07 | 177 | 177 | 176 | 177 | 1,200 |
2009/01/06 | 170 | 170 | 170 | 170 | 1,000 |
2009/01/05 | 160 | 160 | 160 | 160 | 100 |