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 |
---|---|---|---|---|---|
2011/12/30 | 212 | 212 | 206 | 207 | 4,200 |
2011/12/29 | 205 | 207 | 200 | 207 | 2,400 |
2011/12/28 | 201 | 205 | 201 | 205 | 900 |
2011/12/27 | 203 | 204 | 203 | 204 | 300 |
2011/12/26 | 203 | 205 | 192 | 205 | 3,000 |
2011/12/22 | 204 | 204 | 204 | 204 | 2,000 |
2011/12/21 | 202 | 202 | 195 | 200 | 1,200 |
2011/12/20 | 200 | 201 | 195 | 201 | 2,600 |
2011/12/19 | 203 | 203 | 195 | 199 | 5,200 |
2011/12/16 | 200 | 206 | 195 | 206 | 2,600 |
2011/12/15 | 210 | 210 | 200 | 204 | 16,100 |
2011/12/14 | 220 | 222 | 212 | 220 | 9,900 |
2011/12/13 | 222 | 222 | 221 | 222 | 6,200 |
2011/12/12 | 226 | 226 | 214 | 220 | 14,300 |
2011/12/09 | 238 | 238 | 218 | 223 | 23,000 |
2011/12/08 | 215 | 240 | 210 | 234 | 48,700 |
2011/12/07 | 204 | 209 | 203 | 209 | 8,400 |
2011/12/06 | 196 | 204 | 193 | 203 | 9,000 |
2011/12/05 | 186 | 195 | 186 | 195 | 3,300 |
2011/12/02 | 189 | 194 | 185 | 185 | 5,600 |
2011/12/01 | 188 | 195 | 185 | 193 | 10,400 |
2011/11/30 | 188 | 188 | 181 | 186 | 5,100 |
2011/11/29 | 181 | 190 | 176 | 183 | 4,900 |
2011/11/28 | 170 | 179 | 170 | 179 | 4,000 |
2011/11/25 | 179 | 181 | 172 | 178 | 2,400 |
2011/11/24 | 178 | 181 | 177 | 178 | 2,700 |
2011/11/22 | 175 | 186 | 173 | 183 | 6,600 |
2011/11/21 | 185 | 185 | 175 | 177 | 4,900 |
2011/11/18 | 191 | 192 | 179 | 181 | 29,000 |
2011/11/17 | 194 | 200 | 190 | 193 | 5,400 |
2011/11/16 | 204 | 204 | 194 | 198 | 12,500 |
2011/11/15 | 211 | 215 | 200 | 212 | 4,000 |
2011/11/14 | 205 | 212 | 204 | 212 | 2,600 |
2011/11/11 | 195 | 211 | 195 | 209 | 3,200 |
2011/11/10 | 203 | 208 | 195 | 200 | 3,400 |
2011/11/09 | 210 | 213 | 201 | 204 | 3,400 |
2011/11/08 | 215 | 215 | 201 | 213 | 5,000 |
2011/11/07 | 210 | 215 | 210 | 214 | 6,100 |
2011/11/04 | 214 | 216 | 209 | 215 | 3,000 |
2011/11/02 | 203 | 216 | 199 | 215 | 4,700 |
2011/11/01 | 220 | 220 | 206 | 208 | 12,100 |
2011/10/31 | 215 | 225 | 215 | 216 | 6,400 |
2011/10/28 | 230 | 230 | 220 | 225 | 3,900 |
2011/10/27 | 221 | 229 | 212 | 218 | 3,800 |
2011/10/26 | 227 | 229 | 220 | 220 | 3,400 |
2011/10/25 | 233 | 233 | 222 | 231 | 700 |
2011/10/24 | 230 | 231 | 220 | 231 | 4,900 |
2011/10/21 | 216 | 228 | 214 | 226 | 12,600 |
2011/10/20 | 224 | 228 | 223 | 228 | 3,500 |
2011/10/19 | 235 | 235 | 228 | 228 | 2,300 |
2011/10/18 | 232 | 235 | 223 | 230 | 3,800 |
2011/10/17 | 235 | 240 | 210 | 229 | 48,200 |
2011/10/14 | 235 | 241 | 230 | 241 | 12,000 |
2011/10/13 | 223 | 233 | 223 | 231 | 18,700 |
2011/10/12 | 219 | 235 | 215 | 226 | 10,500 |
2011/10/11 | 229 | 229 | 207 | 223 | 7,100 |
2011/10/07 | 223 | 223 | 213 | 213 | 11,500 |
2011/10/06 | 223 | 224 | 220 | 224 | 4,400 |
2011/10/05 | 216 | 230 | 215 | 215 | 6,300 |
2011/10/04 | 210 | 222 | 210 | 221 | 8,600 |
2011/10/03 | 232 | 236 | 226 | 226 | 5,300 |
2011/09/30 | 236 | 247 | 232 | 232 | 19,000 |
2011/09/29 | 231 | 250 | 214 | 236 | 25,300 |
2011/09/28 | 239 | 243 | 220 | 234 | 79,500 |
2011/09/27 | 290 | 297 | 200 | 215 | 161,100 |
2011/09/26 | 309 | 309 | 275 | 280 | 5,400 |
2011/09/22 | 324 | 324 | 308 | 315 | 1,600 |
2011/09/21 | 320 | 328 | 318 | 325 | 2,300 |
2011/09/20 | 313 | 318 | 313 | 318 | 700 |
2011/09/16 | 309 | 321 | 309 | 313 | 5,100 |
2011/09/15 | 313 | 326 | 308 | 309 | 2,500 |
2011/09/14 | 330 | 330 | 305 | 305 | 4,500 |
2011/09/13 | 317 | 330 | 310 | 330 | 5,300 |
2011/09/12 | 317 | 318 | 312 | 318 | 2,200 |
2011/09/09 | 335 | 335 | 313 | 320 | 35,100 |
2011/09/08 | 340 | 343 | 323 | 339 | 4,600 |
2011/09/07 | 340 | 346 | 330 | 340 | 11,800 |
2011/09/06 | 310 | 362 | 310 | 340 | 115,300 |
2011/09/05 | 302 | 310 | 292 | 310 | 3,900 |
2011/09/02 | 309 | 314 | 305 | 308 | 2,000 |
2011/09/01 | 307 | 317 | 307 | 317 | 3,800 |
2011/08/31 | 306 | 315 | 306 | 306 | 1,400 |
2011/08/30 | 313 | 320 | 306 | 306 | 11,500 |
2011/08/29 | 310 | 310 | 302 | 307 | 4,700 |
2011/08/26 | 313 | 313 | 294 | 294 | 1,400 |
2011/08/25 | 277 | 312 | 277 | 310 | 10,500 |
2011/08/24 | 292 | 295 | 283 | 292 | 1,400 |
2011/08/23 | 284 | 285 | 280 | 280 | 1,200 |
2011/08/22 | 266 | 279 | 264 | 278 | 2,200 |
2011/08/19 | 286 | 289 | 272 | 280 | 7,300 |
2011/08/18 | 300 | 303 | 289 | 289 | 6,500 |
2011/08/17 | 294 | 308 | 291 | 300 | 5,000 |
2011/08/16 | 321 | 321 | 297 | 302 | 21,400 |
2011/08/15 | 281 | 320 | 281 | 303 | 11,200 |
2011/08/12 | 295 | 295 | 280 | 283 | 9,100 |
2011/08/11 | 257 | 287 | 257 | 287 | 18,100 |
2011/08/10 | 252 | 278 | 252 | 265 | 27,500 |
2011/08/09 | 233 | 258 | 221 | 253 | 53,000 |
2011/08/08 | 314 | 317 | 238 | 239 | 69,800 |
2011/08/05 | 293 | 314 | 291 | 314 | 11,200 |
2011/08/04 | 319 | 324 | 309 | 317 | 4,800 |
2011/08/03 | 316 | 323 | 303 | 317 | 8,400 |
2011/08/02 | 320 | 327 | 312 | 317 | 9,500 |
2011/08/01 | 306 | 328 | 297 | 316 | 9,200 |
2011/07/29 | 315 | 321 | 286 | 307 | 43,600 |
2011/07/28 | 317 | 324 | 315 | 321 | 11,100 |
2011/07/27 | 324 | 334 | 322 | 324 | 12,600 |
2011/07/26 | 324 | 333 | 321 | 331 | 16,200 |
2011/07/25 | 336 | 336 | 322 | 330 | 12,800 |
2011/07/22 | 332 | 332 | 322 | 329 | 20,400 |
2011/07/21 | 338 | 346 | 320 | 325 | 96,000 |
2011/07/20 | 345 | 375 | 333 | 346 | 152,800 |
2011/07/19 | 337 | 347 | 330 | 345 | 58,500 |
2011/07/15 | 320 | 330 | 306 | 329 | 54,400 |
2011/07/14 | 329 | 337 | 322 | 322 | 36,200 |
2011/07/13 | 302 | 340 | 302 | 330 | 158,600 |
2011/07/12 | 310 | 311 | 301 | 306 | 25,800 |
2011/07/11 | 310 | 320 | 303 | 312 | 55,200 |
2011/07/08 | 321 | 322 | 301 | 302 | 151,700 |
2011/07/07 | 312 | 357 | 311 | 329 | 310,000 |
2011/07/06 | 296 | 302 | 286 | 296 | 18,400 |
2011/07/05 | 305 | 305 | 290 | 295 | 38,700 |
2011/07/04 | 313 | 338 | 305 | 307 | 109,900 |
2011/07/01 | 324 | 357 | 304 | 312 | 376,900 |
2011/06/30 | 282 | 348 | 275 | 348 | 611,500 |
2011/06/29 | 266 | 275 | 266 | 268 | 27,200 |
2011/06/28 | 274 | 282 | 269 | 271 | 31,500 |
2011/06/27 | 270 | 282 | 266 | 266 | 25,300 |
2011/06/24 | 286 | 287 | 274 | 274 | 36,900 |
2011/06/23 | 277 | 293 | 275 | 281 | 59,800 |
2011/06/22 | 268 | 288 | 266 | 285 | 111,400 |
2011/06/21 | 270 | 276 | 265 | 276 | 49,500 |
2011/06/20 | 291 | 295 | 268 | 276 | 191,200 |
2011/06/17 | 380 | 394 | 288 | 299 | 709,500 |
2011/06/16 | 261 | 335 | 260 | 335 | 516,200 |
2011/06/15 | 244 | 309 | 244 | 255 | 350,100 |
2011/06/14 | 244 | 248 | 233 | 245 | 43,900 |
2011/06/13 | 237 | 240 | 215 | 230 | 43,200 |
2011/06/10 | 216 | 250 | 205 | 229 | 199,200 |
2011/06/09 | 202 | 214 | 195 | 202 | 16,800 |
2011/06/08 | 196 | 214 | 188 | 192 | 16,700 |
2011/06/07 | 186 | 186 | 186 | 186 | 100 |
2011/06/06 | 183 | 186 | 183 | 185 | 300 |
2011/06/03 | 182 | 182 | 182 | 182 | 100 |
2011/06/02 | 183 | 183 | 178 | 182 | 2,100 |
2011/06/01 | 189 | 189 | 185 | 185 | 2,100 |
2011/05/31 | 0 | 0 | 0 | 195 | 0 |
2011/05/30 | 194 | 199 | 194 | 195 | 7,600 |
2011/05/27 | 191 | 196 | 188 | 189 | 2,000 |
2011/05/26 | 187 | 190 | 185 | 190 | 1,700 |
2011/05/25 | 187 | 187 | 187 | 187 | 600 |
2011/05/24 | 188 | 188 | 187 | 187 | 600 |
2011/05/23 | 188 | 191 | 188 | 188 | 1,900 |
2011/05/20 | 195 | 199 | 190 | 193 | 4,500 |
2011/05/19 | 183 | 200 | 181 | 190 | 5,300 |
2011/05/18 | 180 | 190 | 178 | 183 | 9,100 |
2011/05/17 | 190 | 190 | 182 | 182 | 2,900 |
2011/05/16 | 186 | 188 | 180 | 188 | 7,800 |
2011/05/13 | 198 | 204 | 185 | 198 | 12,800 |
2011/05/12 | 219 | 219 | 204 | 212 | 13,400 |
2011/05/11 | 214 | 222 | 213 | 217 | 2,400 |
2011/05/10 | 225 | 225 | 206 | 217 | 6,300 |
2011/05/09 | 223 | 223 | 216 | 217 | 4,900 |
2011/05/06 | 211 | 226 | 210 | 224 | 4,000 |
2011/05/02 | 209 | 214 | 204 | 214 | 2,700 |
2011/04/28 | 209 | 213 | 206 | 209 | 11,300 |
2011/04/27 | 213 | 214 | 203 | 208 | 15,400 |
2011/04/26 | 210 | 215 | 210 | 213 | 25,100 |
2011/04/25 | 220 | 220 | 217 | 220 | 3,300 |
2011/04/22 | 233 | 233 | 222 | 227 | 16,000 |
2011/04/21 | 235 | 235 | 221 | 228 | 10,500 |
2011/04/20 | 228 | 250 | 228 | 234 | 22,200 |
2011/04/19 | 251 | 251 | 220 | 225 | 45,600 |
2011/04/18 | 292 | 305 | 250 | 252 | 119,100 |
2011/04/15 | 215 | 247 | 215 | 247 | 49,900 |
2011/04/14 | 190 | 197 | 180 | 197 | 17,900 |
2011/04/13 | 181 | 189 | 178 | 189 | 17,400 |
2011/04/12 | 183 | 189 | 182 | 189 | 4,300 |
2011/04/11 | 180 | 193 | 180 | 187 | 4,200 |
2011/04/08 | 193 | 193 | 187 | 190 | 3,400 |
2011/04/07 | 193 | 195 | 191 | 195 | 1,300 |
2011/04/06 | 199 | 199 | 194 | 196 | 600 |
2011/04/05 | 187 | 200 | 187 | 196 | 10,700 |
2011/04/04 | 196 | 196 | 185 | 190 | 2,200 |
2011/04/01 | 204 | 205 | 190 | 195 | 4,300 |
2011/03/31 | 192 | 210 | 192 | 204 | 13,100 |
2011/03/30 | 199 | 199 | 187 | 197 | 4,900 |
2011/03/29 | 192 | 192 | 185 | 192 | 3,000 |
2011/03/28 | 205 | 206 | 190 | 196 | 11,700 |
2011/03/25 | 180 | 230 | 180 | 205 | 41,800 |
2011/03/24 | 179 | 182 | 172 | 182 | 11,500 |
2011/03/23 | 193 | 193 | 167 | 172 | 9,100 |
2011/03/22 | 172 | 181 | 163 | 180 | 19,400 |
2011/03/18 | 147 | 165 | 137 | 149 | 52,100 |
2011/03/17 | 125 | 140 | 121 | 140 | 15,000 |
2011/03/16 | 106 | 124 | 106 | 123 | 14,700 |
2011/03/15 | 131 | 131 | 110 | 111 | 42,900 |
2011/03/14 | 196 | 196 | 130 | 153 | 61,200 |
2011/03/11 | 220 | 220 | 206 | 208 | 24,800 |
2011/03/10 | 206 | 229 | 197 | 226 | 31,700 |
2011/03/09 | 198 | 198 | 196 | 196 | 2,100 |
2011/03/08 | 197 | 197 | 196 | 196 | 4,800 |
2011/03/07 | 195 | 202 | 195 | 198 | 9,900 |
2011/03/04 | 198 | 203 | 193 | 194 | 16,500 |
2011/03/03 | 203 | 203 | 199 | 200 | 7,000 |
2011/03/02 | 210 | 210 | 204 | 206 | 9,600 |
2011/03/01 | 212 | 212 | 212 | 212 | 100 |
2011/02/28 | 214 | 214 | 210 | 213 | 2,700 |
2011/02/25 | 207 | 214 | 202 | 208 | 4,400 |
2011/02/24 | 219 | 219 | 200 | 217 | 9,900 |
2011/02/23 | 226 | 228 | 212 | 215 | 17,800 |
2011/02/22 | 232 | 232 | 232 | 232 | 2,000 |
2011/02/21 | 228 | 230 | 225 | 226 | 3,800 |
2011/02/18 | 235 | 235 | 225 | 227 | 2,100 |
2011/02/17 | 227 | 236 | 227 | 230 | 6,900 |
2011/02/16 | 236 | 236 | 230 | 231 | 7,700 |
2011/02/15 | 233 | 237 | 230 | 237 | 5,400 |
2011/02/14 | 241 | 246 | 232 | 236 | 5,400 |
2011/02/10 | 248 | 248 | 233 | 236 | 7,900 |
2011/02/09 | 249 | 249 | 245 | 247 | 400 |
2011/02/08 | 234 | 246 | 234 | 246 | 7,900 |
2011/02/07 | 248 | 248 | 230 | 230 | 6,300 |
2011/02/04 | 258 | 258 | 242 | 255 | 7,500 |
2011/02/03 | 250 | 258 | 241 | 251 | 39,000 |
2011/02/02 | 240 | 267 | 240 | 245 | 27,200 |
2011/02/01 | 234 | 234 | 234 | 234 | 100 |
2011/01/31 | 230 | 242 | 230 | 242 | 1,700 |
2011/01/28 | 243 | 244 | 230 | 242 | 10,800 |
2011/01/27 | 241 | 242 | 233 | 241 | 1,500 |
2011/01/26 | 238 | 243 | 236 | 242 | 2,100 |
2011/01/25 | 235 | 243 | 235 | 240 | 4,900 |
2011/01/24 | 229 | 234 | 229 | 234 | 2,500 |
2011/01/21 | 236 | 241 | 230 | 231 | 12,900 |
2011/01/20 | 235 | 242 | 233 | 235 | 5,600 |
2011/01/19 | 247 | 247 | 239 | 244 | 28,700 |
2011/01/18 | 259 | 259 | 245 | 245 | 30,600 |
2011/01/17 | 252 | 259 | 252 | 256 | 7,200 |
2011/01/14 | 262 | 262 | 251 | 259 | 13,000 |
2011/01/13 | 268 | 268 | 260 | 264 | 6,700 |
2011/01/12 | 262 | 270 | 259 | 268 | 4,900 |
2011/01/11 | 262 | 268 | 262 | 262 | 3,200 |
2011/01/07 | 264 | 272 | 258 | 259 | 28,500 |
2011/01/06 | 262 | 269 | 262 | 268 | 14,100 |
2011/01/05 | 250 | 267 | 249 | 261 | 46,700 |
2011/01/04 | 256 | 256 | 245 | 256 | 14,700 |