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 |
---|---|---|---|---|---|
2013/12/30 | 1,200 | 1,260 | 1,186 | 1,187 | 106,200 |
2013/12/27 | 1,160 | 1,212 | 1,140 | 1,155 | 85,400 |
2013/12/26 | 1,139 | 1,155 | 1,104 | 1,144 | 55,200 |
2013/12/25 | 1,098 | 1,119 | 1,093 | 1,094 | 45,500 |
2013/12/24 | 1,138 | 1,138 | 1,070 | 1,100 | 119,700 |
2013/12/20 | 1,122 | 1,248 | 1,119 | 1,140 | 202,800 |
2013/12/19 | 1,155 | 1,158 | 1,100 | 1,117 | 95,300 |
2013/12/18 | 1,080 | 1,178 | 1,076 | 1,140 | 131,100 |
2013/12/17 | 1,082 | 1,098 | 1,078 | 1,078 | 36,300 |
2013/12/16 | 1,101 | 1,135 | 1,072 | 1,083 | 97,700 |
2013/12/13 | 1,095 | 1,115 | 1,075 | 1,100 | 65,400 |
2013/12/12 | 1,074 | 1,151 | 1,055 | 1,122 | 171,000 |
2013/12/11 | 1,050 | 1,089 | 1,040 | 1,052 | 64,900 |
2013/12/10 | 1,057 | 1,149 | 1,057 | 1,062 | 167,800 |
2013/12/09 | 1,080 | 1,134 | 1,055 | 1,056 | 67,800 |
2013/12/06 | 1,080 | 1,121 | 1,055 | 1,073 | 62,200 |
2013/12/05 | 1,101 | 1,143 | 1,064 | 1,080 | 95,000 |
2013/12/04 | 1,132 | 1,144 | 1,102 | 1,115 | 117,200 |
2013/12/03 | 1,226 | 1,250 | 1,162 | 1,180 | 126,000 |
2013/12/02 | 1,325 | 1,399 | 1,257 | 1,316 | 456,000 |
2013/11/29 | 1,000 | 1,149 | 1,000 | 1,149 | 124,100 |
2013/11/28 | 1,031 | 1,031 | 980 | 999 | 79,400 |
2013/11/27 | 1,078 | 1,089 | 1,031 | 1,042 | 67,000 |
2013/11/26 | 1,105 | 1,125 | 1,078 | 1,098 | 43,400 |
2013/11/25 | 1,127 | 1,127 | 1,056 | 1,097 | 77,900 |
2013/11/22 | 1,200 | 1,200 | 1,031 | 1,075 | 149,300 |
2013/11/21 | 1,182 | 1,182 | 1,140 | 1,178 | 44,400 |
2013/11/20 | 1,245 | 1,250 | 1,159 | 1,177 | 78,000 |
2013/11/19 | 1,260 | 1,283 | 1,220 | 1,225 | 48,300 |
2013/11/18 | 1,251 | 1,368 | 1,205 | 1,290 | 65,000 |
2013/11/15 | 1,249 | 1,470 | 1,249 | 1,280 | 239,100 |
2013/11/14 | 1,240 | 1,240 | 1,162 | 1,237 | 143,500 |
2013/11/13 | 1,307 | 1,333 | 1,280 | 1,302 | 46,900 |
2013/11/12 | 1,347 | 1,386 | 1,294 | 1,320 | 73,800 |
2013/11/11 | 1,475 | 1,524 | 1,293 | 1,294 | 138,600 |
2013/11/08 | 1,519 | 1,574 | 1,456 | 1,495 | 112,600 |
2013/11/07 | 1,396 | 1,688 | 1,381 | 1,574 | 306,200 |
2013/11/06 | 1,397 | 1,670 | 1,397 | 1,456 | 442,300 |
2013/11/05 | 1,447 | 1,480 | 1,348 | 1,370 | 92,300 |
2013/11/01 | 1,529 | 1,529 | 1,284 | 1,448 | 148,900 |
2013/10/31 | 1,572 | 1,582 | 1,490 | 1,510 | 82,700 |
2013/10/30 | 1,709 | 1,715 | 1,492 | 1,539 | 220,300 |
2013/10/29 | 1,926 | 1,940 | 1,701 | 1,740 | 377,100 |
2013/10/28 | 1,713 | 1,893 | 1,650 | 1,700 | 288,200 |
2013/10/25 | 1,658 | 1,990 | 1,616 | 1,821 | 736,200 |
2013/10/24 | 1,900 | 1,910 | 1,700 | 1,738 | 435,200 |
2013/10/23 | 2,011 | 2,209 | 1,920 | 1,990 | 569,900 |
2013/10/22 | 1,900 | 2,280 | 1,751 | 2,250 | 951,500 |
2013/10/21 | 1,663 | 1,895 | 1,411 | 1,888 | 932,300 |
2013/10/18 | 2,010 | 2,089 | 1,370 | 1,518 | 1,047,700 |
2013/10/17 | 1,590 | 1,690 | 1,480 | 1,690 | 405,900 |
2013/10/16 | 1,250 | 1,390 | 1,241 | 1,390 | 704,100 |
2013/10/15 | 1,090 | 1,090 | 1,090 | 1,090 | 30,300 |
2013/10/11 | 862 | 940 | 860 | 940 | 178,800 |
2013/10/10 | 759 | 830 | 735 | 790 | 150,200 |
2013/10/09 | 708 | 774 | 708 | 759 | 131,800 |
2013/10/08 | 774 | 847 | 730 | 783 | 210,700 |
2013/10/07 | 933 | 1,000 | 815 | 815 | 348,800 |
2013/10/04 | 1,237 | 1,250 | 833 | 858 | 728,300 |
2013/10/03 | 982 | 1,057 | 977 | 1,057 | 285,500 |
2013/10/02 | 980 | 983 | 813 | 907 | 579,800 |
2013/10/01 | 1,115 | 1,219 | 1,025 | 1,025 | 387,800 |
2013/09/30 | 1,115 | 1,325 | 1,115 | 1,325 | 376,600 |
2013/09/27 | 920 | 1,025 | 919 | 1,025 | 257,300 |
2013/09/26 | 760 | 925 | 755 | 875 | 596,300 |
2013/09/25 | 775 | 775 | 715 | 775 | 282,100 |
2013/09/24 | 675 | 675 | 675 | 675 | 196,200 |
2013/09/20 | 575 | 575 | 575 | 575 | 67,800 |
2013/09/19 | 411 | 495 | 400 | 495 | 145,800 |
2013/09/18 | 440 | 520 | 366 | 415 | 289,200 |
2013/09/17 | 401 | 440 | 400 | 440 | 78,000 |
2013/09/13 | 310 | 388 | 310 | 360 | 302,300 |
2013/09/12 | 308 | 329 | 307 | 308 | 32,100 |
2013/09/11 | 318 | 325 | 305 | 307 | 74,200 |
2013/09/10 | 293 | 365 | 293 | 334 | 278,000 |
2013/09/09 | 284 | 297 | 282 | 285 | 8,000 |
2013/09/06 | 286 | 287 | 275 | 278 | 7,500 |
2013/09/05 | 290 | 290 | 290 | 290 | 500 |
2013/09/04 | 289 | 297 | 289 | 295 | 1,200 |
2013/09/03 | 284 | 287 | 284 | 285 | 2,000 |
2013/09/02 | 279 | 284 | 278 | 284 | 800 |
2013/08/30 | 286 | 286 | 279 | 285 | 3,300 |
2013/08/29 | 284 | 287 | 282 | 287 | 600 |
2013/08/28 | 287 | 287 | 280 | 280 | 5,700 |
2013/08/27 | 284 | 289 | 283 | 289 | 600 |
2013/08/26 | 282 | 288 | 282 | 288 | 200 |
2013/08/23 | 283 | 290 | 275 | 290 | 5,700 |
2013/08/22 | 282 | 289 | 277 | 277 | 5,800 |
2013/08/21 | 292 | 292 | 283 | 286 | 700 |
2013/08/20 | 286 | 288 | 282 | 282 | 1,300 |
2013/08/19 | 287 | 294 | 281 | 294 | 2,600 |
2013/08/16 | 285 | 285 | 279 | 282 | 500 |
2013/08/15 | 279 | 288 | 279 | 285 | 400 |
2013/08/14 | 280 | 298 | 275 | 282 | 4,800 |
2013/08/13 | 290 | 290 | 283 | 283 | 500 |
2013/08/12 | 306 | 306 | 278 | 280 | 11,300 |
2013/08/09 | 313 | 314 | 289 | 298 | 10,900 |
2013/08/08 | 278 | 325 | 278 | 290 | 27,600 |
2013/08/07 | 281 | 285 | 279 | 280 | 1,900 |
2013/08/06 | 284 | 285 | 283 | 285 | 700 |
2013/08/05 | 279 | 285 | 279 | 282 | 800 |
2013/08/02 | 291 | 291 | 285 | 287 | 2,200 |
2013/08/01 | 284 | 299 | 275 | 299 | 8,800 |
2013/07/31 | 289 | 289 | 286 | 286 | 1,400 |
2013/07/30 | 299 | 299 | 287 | 298 | 7,200 |
2013/07/29 | 296 | 296 | 285 | 291 | 6,300 |
2013/07/26 | 298 | 303 | 295 | 295 | 9,900 |
2013/07/25 | 297 | 298 | 293 | 298 | 1,000 |
2013/07/24 | 290 | 290 | 285 | 290 | 5,500 |
2013/07/23 | 301 | 301 | 293 | 293 | 1,600 |
2013/07/22 | 290 | 300 | 290 | 300 | 5,000 |
2013/07/19 | 296 | 301 | 296 | 301 | 2,700 |
2013/07/18 | 300 | 300 | 289 | 296 | 3,900 |
2013/07/17 | 305 | 305 | 295 | 295 | 2,200 |
2013/07/16 | 300 | 303 | 300 | 301 | 4,600 |
2013/07/12 | 315 | 316 | 306 | 308 | 4,000 |
2013/07/11 | 310 | 317 | 290 | 310 | 17,100 |
2013/07/10 | 317 | 344 | 311 | 316 | 22,000 |
2013/07/09 | 318 | 323 | 309 | 310 | 5,700 |
2013/07/08 | 313 | 319 | 310 | 319 | 1,500 |
2013/07/05 | 305 | 308 | 301 | 308 | 1,800 |
2013/07/04 | 300 | 305 | 295 | 305 | 1,200 |
2013/07/03 | 315 | 316 | 311 | 313 | 2,500 |
2013/07/02 | 304 | 315 | 300 | 315 | 9,300 |
2013/07/01 | 302 | 303 | 285 | 303 | 3,400 |
2013/06/28 | 303 | 303 | 285 | 302 | 3,600 |
2013/06/27 | 283 | 295 | 280 | 295 | 9,100 |
2013/06/26 | 328 | 328 | 274 | 307 | 27,600 |
2013/06/25 | 288 | 325 | 288 | 313 | 33,000 |
2013/06/24 | 272 | 283 | 272 | 274 | 3,600 |
2013/06/21 | 270 | 300 | 270 | 285 | 8,800 |
2013/06/20 | 287 | 289 | 273 | 280 | 8,900 |
2013/06/19 | 301 | 301 | 287 | 287 | 900 |
2013/06/18 | 296 | 305 | 287 | 298 | 4,700 |
2013/06/17 | 298 | 298 | 284 | 298 | 7,400 |
2013/06/14 | 328 | 328 | 293 | 303 | 15,500 |
2013/06/13 | 290 | 326 | 282 | 299 | 24,600 |
2013/06/12 | 273 | 308 | 258 | 289 | 17,800 |
2013/06/11 | 266 | 279 | 255 | 265 | 6,600 |
2013/06/10 | 273 | 274 | 254 | 266 | 11,900 |
2013/06/07 | 254 | 261 | 251 | 253 | 18,500 |
2013/06/06 | 291 | 292 | 270 | 270 | 55,700 |
2013/06/05 | 336 | 355 | 306 | 306 | 67,400 |
2013/06/04 | 436 | 436 | 311 | 360 | 402,800 |
2013/06/03 | 284 | 356 | 284 | 356 | 161,900 |
2013/05/31 | 272 | 280 | 272 | 276 | 1,600 |
2013/05/30 | 279 | 282 | 276 | 276 | 1,600 |
2013/05/29 | 273 | 278 | 273 | 278 | 1,300 |
2013/05/28 | 269 | 275 | 269 | 271 | 1,100 |
2013/05/27 | 262 | 270 | 261 | 270 | 4,700 |
2013/05/24 | 275 | 284 | 262 | 269 | 4,400 |
2013/05/23 | 297 | 305 | 265 | 265 | 5,500 |
2013/05/22 | 310 | 310 | 297 | 297 | 1,700 |
2013/05/21 | 328 | 328 | 290 | 300 | 10,200 |
2013/05/20 | 290 | 320 | 290 | 320 | 8,000 |
2013/05/17 | 286 | 293 | 285 | 286 | 3,700 |
2013/05/16 | 303 | 303 | 285 | 288 | 3,300 |
2013/05/15 | 318 | 320 | 305 | 305 | 7,000 |
2013/05/14 | 309 | 319 | 309 | 318 | 5,000 |
2013/05/13 | 319 | 319 | 305 | 307 | 11,000 |
2013/05/10 | 323 | 329 | 316 | 317 | 14,500 |
2013/05/09 | 330 | 331 | 322 | 329 | 5,300 |
2013/05/08 | 327 | 333 | 320 | 330 | 17,000 |
2013/05/07 | 316 | 333 | 315 | 327 | 28,100 |
2013/05/02 | 315 | 322 | 305 | 322 | 22,100 |
2013/05/01 | 326 | 340 | 315 | 315 | 35,400 |
2013/04/30 | 340 | 356 | 301 | 349 | 74,900 |
2013/04/26 | 457 | 472 | 331 | 347 | 372,500 |
2013/04/25 | 393 | 393 | 393 | 393 | 53,900 |
2013/04/24 | 233 | 313 | 230 | 313 | 21,800 |
2013/04/23 | 233 | 233 | 231 | 233 | 1,300 |
2013/04/22 | 241 | 241 | 228 | 228 | 6,200 |
2013/04/19 | 236 | 245 | 225 | 241 | 8,000 |
2013/04/18 | 228 | 237 | 228 | 236 | 10,000 |
2013/04/17 | 226 | 226 | 226 | 226 | 6,400 |
2013/04/16 | 222 | 226 | 221 | 226 | 300 |
2013/04/15 | 222 | 224 | 222 | 222 | 800 |
2013/04/12 | 226 | 226 | 221 | 221 | 200 |
2013/04/11 | 225 | 225 | 221 | 222 | 2,600 |
2013/04/10 | 232 | 235 | 220 | 221 | 4,100 |
2013/04/09 | 227 | 230 | 225 | 229 | 13,700 |
2013/04/08 | 218 | 224 | 217 | 220 | 6,300 |
2013/04/05 | 229 | 229 | 217 | 217 | 1,800 |
2013/04/04 | 228 | 228 | 228 | 228 | 100 |
2013/04/03 | 219 | 222 | 218 | 222 | 2,200 |
2013/04/02 | 222 | 226 | 214 | 215 | 1,600 |
2013/04/01 | 223 | 227 | 223 | 223 | 800 |
2013/03/29 | 230 | 230 | 223 | 223 | 2,400 |
2013/03/28 | 230 | 230 | 222 | 230 | 600 |
2013/03/27 | 220 | 232 | 220 | 231 | 5,600 |
2013/03/26 | 235 | 235 | 233 | 233 | 1,000 |
2013/03/25 | 234 | 235 | 228 | 228 | 2,500 |
2013/03/22 | 227 | 233 | 220 | 233 | 5,300 |
2013/03/21 | 244 | 244 | 226 | 235 | 4,400 |
2013/03/19 | 238 | 244 | 238 | 244 | 1,000 |
2013/03/18 | 235 | 235 | 235 | 235 | 2,000 |
2013/03/15 | 235 | 235 | 235 | 235 | 5,000 |
2013/03/14 | 228 | 236 | 228 | 236 | 2,600 |
2013/03/13 | 227 | 234 | 225 | 234 | 300 |
2013/03/12 | 234 | 234 | 226 | 227 | 2,100 |
2013/03/11 | 225 | 232 | 214 | 227 | 21,300 |
2013/03/08 | 220 | 220 | 219 | 220 | 2,100 |
2013/03/07 | 214 | 220 | 214 | 220 | 1,400 |
2013/03/06 | 215 | 215 | 214 | 214 | 900 |
2013/03/05 | 213 | 214 | 210 | 214 | 12,500 |
2013/03/04 | 212 | 216 | 210 | 213 | 5,900 |
2013/03/01 | 217 | 221 | 215 | 220 | 2,200 |
2013/02/28 | 230 | 230 | 229 | 229 | 4,600 |
2013/02/27 | 214 | 230 | 214 | 225 | 8,500 |
2013/02/26 | 202 | 205 | 202 | 204 | 600 |
2013/02/25 | 210 | 210 | 210 | 210 | 100 |
2013/02/20 | 206 | 206 | 206 | 206 | 200 |
2013/02/19 | 204 | 204 | 201 | 201 | 800 |
2013/02/18 | 204 | 204 | 201 | 201 | 200 |
2013/02/15 | 216 | 216 | 196 | 200 | 6,600 |
2013/02/14 | 220 | 220 | 220 | 220 | 100 |
2013/02/13 | 229 | 231 | 222 | 229 | 7,100 |
2013/02/12 | 215 | 230 | 215 | 229 | 6,700 |
2013/02/08 | 215 | 215 | 210 | 213 | 9,300 |
2013/02/07 | 214 | 215 | 213 | 215 | 900 |
2013/02/06 | 211 | 213 | 210 | 213 | 1,300 |
2013/02/05 | 213 | 213 | 210 | 210 | 900 |
2013/02/04 | 210 | 213 | 210 | 213 | 900 |
2013/02/01 | 215 | 215 | 210 | 210 | 1,200 |
2013/01/31 | 215 | 215 | 215 | 215 | 100 |
2013/01/30 | 216 | 216 | 208 | 208 | 3,400 |
2013/01/29 | 211 | 214 | 210 | 211 | 3,100 |
2013/01/28 | 208 | 208 | 207 | 207 | 3,500 |
2013/01/25 | 212 | 212 | 206 | 207 | 6,900 |
2013/01/24 | 210 | 210 | 210 | 210 | 1,100 |
2013/01/23 | 213 | 215 | 211 | 211 | 1,200 |
2013/01/22 | 214 | 214 | 207 | 212 | 4,200 |
2013/01/21 | 213 | 214 | 213 | 214 | 1,100 |
2013/01/18 | 211 | 214 | 211 | 214 | 400 |
2013/01/17 | 210 | 214 | 210 | 210 | 8,100 |
2013/01/16 | 220 | 220 | 218 | 218 | 200 |
2013/01/11 | 220 | 221 | 220 | 221 | 500 |
2013/01/10 | 220 | 221 | 220 | 221 | 6,000 |
2013/01/09 | 217 | 219 | 213 | 219 | 1,500 |
2013/01/08 | 218 | 218 | 213 | 216 | 600 |
2013/01/07 | 218 | 220 | 205 | 220 | 7,900 |
2013/01/04 | 218 | 218 | 210 | 218 | 2,400 |