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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,030 | 4,125 | 4,005 | 4,080 | 20,800 |
| 2016/12/29 | 4,100 | 4,100 | 4,035 | 4,035 | 21,300 |
| 2016/12/28 | 4,040 | 4,185 | 4,030 | 4,115 | 32,400 |
| 2016/12/27 | 3,990 | 4,020 | 3,980 | 4,020 | 38,100 |
| 2016/12/26 | 4,000 | 4,030 | 3,990 | 3,990 | 35,800 |
| 2016/12/22 | 4,040 | 4,045 | 3,960 | 3,990 | 44,200 |
| 2016/12/21 | 4,050 | 4,085 | 4,030 | 4,055 | 20,000 |
| 2016/12/20 | 4,040 | 4,085 | 4,035 | 4,045 | 12,400 |
| 2016/12/19 | 4,030 | 4,090 | 4,025 | 4,035 | 24,800 |
| 2016/12/16 | 4,090 | 4,135 | 4,075 | 4,095 | 17,800 |
| 2016/12/15 | 4,105 | 4,135 | 4,060 | 4,090 | 34,200 |
| 2016/12/14 | 4,140 | 4,205 | 4,115 | 4,135 | 31,200 |
| 2016/12/13 | 4,125 | 4,230 | 4,120 | 4,160 | 30,200 |
| 2016/12/12 | 4,230 | 4,250 | 4,120 | 4,125 | 39,400 |
| 2016/12/09 | 4,000 | 4,220 | 4,000 | 4,105 | 176,200 |
| 2016/12/08 | 4,450 | 4,475 | 4,300 | 4,350 | 35,700 |
| 2016/12/07 | 4,500 | 4,540 | 4,460 | 4,475 | 17,800 |
| 2016/12/06 | 4,530 | 4,560 | 4,485 | 4,500 | 35,000 |
| 2016/12/05 | 4,560 | 4,600 | 4,505 | 4,530 | 13,200 |
| 2016/12/02 | 4,565 | 4,620 | 4,545 | 4,560 | 21,900 |
| 2016/12/01 | 4,715 | 4,800 | 4,610 | 4,620 | 49,100 |
| 2016/11/30 | 4,620 | 4,840 | 4,560 | 4,695 | 99,500 |
| 2016/11/29 | 4,650 | 4,670 | 4,525 | 4,645 | 46,400 |
| 2016/11/28 | 4,570 | 4,650 | 4,550 | 4,625 | 20,200 |
| 2016/11/25 | 4,575 | 4,630 | 4,520 | 4,565 | 41,000 |
| 2016/11/24 | 4,635 | 4,730 | 4,570 | 4,600 | 49,000 |
| 2016/11/22 | 4,720 | 4,740 | 4,635 | 4,700 | 50,700 |
| 2016/11/21 | 4,580 | 4,845 | 4,550 | 4,800 | 95,300 |
| 2016/11/18 | 4,450 | 4,585 | 4,450 | 4,550 | 45,300 |
| 2016/11/17 | 4,530 | 4,545 | 4,480 | 4,500 | 43,200 |
| 2016/11/16 | 4,540 | 4,555 | 4,450 | 4,490 | 57,800 |
| 2016/11/15 | 4,695 | 4,705 | 4,460 | 4,535 | 105,100 |
| 2016/11/14 | 4,580 | 4,775 | 4,505 | 4,635 | 85,000 |
| 2016/11/11 | 4,915 | 4,925 | 4,430 | 4,475 | 227,800 |
| 2016/11/10 | 4,595 | 4,730 | 4,440 | 4,705 | 110,600 |
| 2016/11/09 | 4,595 | 4,625 | 4,070 | 4,350 | 105,600 |
| 2016/11/08 | 4,600 | 4,640 | 4,455 | 4,545 | 44,900 |
| 2016/11/07 | 4,375 | 4,650 | 4,330 | 4,595 | 81,700 |
| 2016/11/04 | 4,405 | 4,450 | 4,235 | 4,305 | 80,400 |
| 2016/11/02 | 4,545 | 4,590 | 4,425 | 4,475 | 57,100 |
| 2016/11/01 | 4,820 | 4,860 | 4,585 | 4,610 | 82,300 |
| 2016/10/31 | 4,920 | 5,080 | 4,670 | 4,820 | 214,700 |
| 2016/10/28 | 4,495 | 4,875 | 4,425 | 4,875 | 233,400 |
| 2016/10/27 | 4,500 | 4,590 | 4,340 | 4,425 | 121,500 |
| 2016/10/26 | 4,075 | 4,765 | 4,075 | 4,615 | 371,700 |
| 2016/10/25 | 4,220 | 4,255 | 4,065 | 4,105 | 49,100 |
| 2016/10/24 | 4,305 | 4,325 | 4,225 | 4,250 | 16,600 |
| 2016/10/21 | 4,260 | 4,345 | 4,260 | 4,300 | 24,400 |
| 2016/10/20 | 4,350 | 4,400 | 4,290 | 4,315 | 32,300 |
| 2016/10/19 | 4,380 | 4,400 | 4,360 | 4,365 | 19,200 |
| 2016/10/18 | 4,355 | 4,440 | 4,355 | 4,425 | 20,700 |
| 2016/10/17 | 4,420 | 4,425 | 4,355 | 4,380 | 19,200 |
| 2016/10/14 | 4,355 | 4,505 | 4,350 | 4,425 | 27,300 |
| 2016/10/13 | 4,430 | 4,545 | 4,380 | 4,395 | 66,100 |
| 2016/10/12 | 4,310 | 4,400 | 4,310 | 4,320 | 21,700 |
| 2016/10/11 | 4,490 | 4,490 | 4,330 | 4,345 | 20,900 |
| 2016/10/07 | 4,515 | 4,535 | 4,385 | 4,420 | 27,000 |
| 2016/10/06 | 4,615 | 4,645 | 4,520 | 4,535 | 29,000 |
| 2016/10/05 | 4,600 | 4,615 | 4,460 | 4,560 | 30,900 |
| 2016/10/04 | 4,270 | 4,600 | 4,260 | 4,575 | 96,200 |
| 2016/10/03 | 4,355 | 4,410 | 4,250 | 4,295 | 42,600 |
| 2016/09/30 | 4,290 | 4,360 | 4,280 | 4,285 | 33,300 |
| 2016/09/29 | 4,405 | 4,440 | 4,395 | 4,420 | 16,700 |
| 2016/09/28 | 4,420 | 4,480 | 4,390 | 4,410 | 15,800 |
| 2016/09/27 | 4,460 | 4,495 | 4,405 | 4,425 | 19,200 |
| 2016/09/26 | 4,575 | 4,585 | 4,510 | 4,530 | 17,100 |
| 2016/09/23 | 4,440 | 4,590 | 4,425 | 4,550 | 22,900 |
| 2016/09/21 | 4,460 | 4,475 | 4,355 | 4,455 | 15,600 |
| 2016/09/20 | 4,375 | 4,490 | 4,270 | 4,415 | 16,200 |
| 2016/09/16 | 4,450 | 4,540 | 4,380 | 4,410 | 24,800 |
| 2016/09/15 | 4,510 | 4,620 | 4,460 | 4,495 | 14,800 |
| 2016/09/14 | 4,660 | 4,690 | 4,550 | 4,565 | 24,100 |
| 2016/09/13 | 4,620 | 4,730 | 4,590 | 4,680 | 46,600 |
| 2016/09/12 | 4,560 | 4,570 | 4,450 | 4,525 | 36,000 |
| 2016/09/09 | 4,625 | 4,670 | 4,580 | 4,620 | 30,800 |
| 2016/09/08 | 4,800 | 4,870 | 4,625 | 4,695 | 59,400 |
| 2016/09/07 | 4,845 | 4,940 | 4,785 | 4,815 | 54,100 |
| 2016/09/06 | 4,795 | 4,915 | 4,770 | 4,810 | 34,900 |
| 2016/09/05 | 4,950 | 4,950 | 4,795 | 4,830 | 30,600 |
| 2016/09/02 | 4,800 | 4,900 | 4,710 | 4,885 | 52,000 |
| 2016/09/01 | 5,050 | 5,070 | 4,860 | 4,915 | 65,100 |
| 2016/08/31 | 5,200 | 5,230 | 4,900 | 5,030 | 124,700 |
| 2016/08/30 | 4,805 | 5,180 | 4,770 | 5,160 | 166,300 |
| 2016/08/29 | 4,785 | 4,865 | 4,710 | 4,840 | 65,800 |
| 2016/08/26 | 4,705 | 4,705 | 4,495 | 4,645 | 41,800 |
| 2016/08/25 | 4,920 | 4,950 | 4,705 | 4,765 | 50,400 |
| 2016/08/24 | 4,780 | 4,910 | 4,735 | 4,885 | 52,200 |
| 2016/08/23 | 4,965 | 5,010 | 4,680 | 4,810 | 110,900 |
| 2016/08/22 | 4,830 | 5,050 | 4,750 | 4,965 | 177,800 |
| 2016/08/19 | 4,530 | 4,735 | 4,470 | 4,735 | 67,900 |
| 2016/08/18 | 4,400 | 4,505 | 4,285 | 4,455 | 32,900 |
| 2016/08/17 | 4,210 | 4,510 | 4,210 | 4,415 | 60,400 |
| 2016/08/16 | 4,320 | 4,375 | 4,195 | 4,210 | 33,300 |
| 2016/08/15 | 4,270 | 4,330 | 4,220 | 4,250 | 21,600 |
| 2016/08/12 | 4,080 | 4,280 | 4,080 | 4,230 | 40,500 |
| 2016/08/10 | 4,430 | 4,475 | 4,300 | 4,365 | 25,800 |
| 2016/08/09 | 4,180 | 4,460 | 4,120 | 4,460 | 33,700 |
| 2016/08/08 | 4,480 | 4,560 | 4,100 | 4,180 | 74,900 |
| 2016/08/05 | 4,655 | 4,750 | 4,500 | 4,530 | 32,800 |
| 2016/08/04 | 4,815 | 4,885 | 4,570 | 4,655 | 98,400 |
| 2016/08/03 | 4,460 | 4,780 | 4,370 | 4,770 | 153,700 |
| 2016/08/02 | 4,260 | 4,650 | 4,260 | 4,505 | 149,500 |
| 2016/08/01 | 4,200 | 4,200 | 4,000 | 4,120 | 32,200 |
| 2016/07/29 | 4,105 | 4,200 | 4,000 | 4,200 | 31,700 |
| 2016/07/28 | 4,320 | 4,350 | 4,110 | 4,140 | 29,700 |
| 2016/07/27 | 4,190 | 4,400 | 4,150 | 4,380 | 46,100 |
| 2016/07/26 | 4,300 | 4,340 | 4,080 | 4,135 | 43,900 |
| 2016/07/25 | 4,000 | 4,680 | 4,000 | 4,370 | 149,800 |
| 2016/07/22 | 4,035 | 4,080 | 3,955 | 3,980 | 22,700 |
| 2016/07/21 | 4,160 | 4,160 | 4,000 | 4,075 | 19,400 |
| 2016/07/20 | 4,010 | 4,160 | 3,975 | 4,055 | 32,300 |
| 2016/07/19 | 4,110 | 4,190 | 3,905 | 4,010 | 63,900 |
| 2016/07/15 | 4,350 | 4,350 | 4,145 | 4,250 | 41,700 |
| 2016/07/14 | 4,355 | 4,500 | 4,355 | 4,375 | 23,600 |
| 2016/07/13 | 4,575 | 4,580 | 4,370 | 4,380 | 37,300 |
| 2016/07/12 | 4,530 | 4,540 | 4,465 | 4,505 | 24,700 |
| 2016/07/11 | 4,555 | 4,585 | 4,375 | 4,420 | 30,800 |
| 2016/07/08 | 4,495 | 4,530 | 4,300 | 4,365 | 29,800 |
| 2016/07/07 | 4,680 | 4,715 | 4,465 | 4,500 | 42,000 |
| 2016/07/06 | 4,735 | 4,745 | 4,565 | 4,690 | 49,900 |
| 2016/07/05 | 4,925 | 5,040 | 4,780 | 4,890 | 79,600 |
| 2016/07/04 | 4,710 | 4,925 | 4,710 | 4,925 | 58,000 |
| 2016/07/01 | 4,650 | 4,880 | 4,650 | 4,750 | 79,600 |
| 2016/06/30 | 4,700 | 4,725 | 4,560 | 4,580 | 68,100 |
| 2016/06/29 | 4,705 | 4,750 | 4,545 | 4,555 | 49,700 |
| 2016/06/28 | 4,300 | 4,620 | 4,285 | 4,620 | 46,200 |
| 2016/06/27 | 4,295 | 4,555 | 4,280 | 4,500 | 76,700 |
| 2016/06/24 | 5,010 | 5,050 | 4,165 | 4,250 | 166,800 |
| 2016/06/23 | 4,585 | 5,300 | 4,415 | 4,865 | 236,800 |
| 2016/06/22 | 4,810 | 4,830 | 4,605 | 4,635 | 32,900 |
| 2016/06/21 | 4,810 | 4,910 | 4,720 | 4,810 | 46,400 |
| 2016/06/20 | 4,625 | 4,880 | 4,625 | 4,790 | 50,600 |
| 2016/06/17 | 4,695 | 4,740 | 4,455 | 4,580 | 70,600 |
| 2016/06/16 | 4,855 | 4,900 | 4,375 | 4,470 | 91,900 |
| 2016/06/15 | 4,860 | 5,130 | 4,815 | 4,980 | 70,000 |
| 2016/06/14 | 5,320 | 5,340 | 4,810 | 4,860 | 85,400 |
| 2016/06/13 | 5,550 | 5,570 | 5,190 | 5,270 | 71,300 |
| 2016/06/10 | 5,930 | 5,980 | 5,810 | 5,810 | 27,900 |
| 2016/06/09 | 5,910 | 6,080 | 5,860 | 5,900 | 54,700 |
| 2016/06/08 | 6,090 | 6,170 | 5,850 | 5,990 | 108,100 |
| 2016/06/07 | 6,100 | 6,230 | 6,060 | 6,070 | 31,600 |
| 2016/06/06 | 6,030 | 6,150 | 5,930 | 6,100 | 56,500 |
| 2016/06/03 | 6,410 | 6,540 | 6,250 | 6,330 | 67,100 |
| 2016/06/02 | 6,470 | 6,620 | 6,400 | 6,490 | 73,500 |
| 2016/06/01 | 6,550 | 6,560 | 6,360 | 6,400 | 43,600 |
| 2016/05/31 | 6,750 | 6,750 | 6,500 | 6,610 | 49,700 |
| 2016/05/30 | 6,500 | 6,890 | 6,400 | 6,660 | 71,900 |
| 2016/05/27 | 6,470 | 6,640 | 6,400 | 6,530 | 50,900 |
| 2016/05/26 | 6,660 | 6,780 | 6,200 | 6,390 | 94,800 |
| 2016/05/25 | 6,930 | 6,930 | 6,630 | 6,740 | 77,700 |
| 2016/05/24 | 7,000 | 7,240 | 6,810 | 6,830 | 118,100 |
| 2016/05/23 | 7,100 | 7,160 | 6,920 | 7,040 | 59,300 |
| 2016/05/20 | 7,120 | 7,470 | 6,900 | 7,200 | 334,900 |
| 2016/05/19 | 6,200 | 6,750 | 6,020 | 6,750 | 174,700 |
| 2016/05/18 | 7,010 | 7,050 | 5,910 | 6,190 | 174,200 |
| 2016/05/17 | 6,880 | 7,250 | 6,870 | 6,910 | 82,300 |
| 2016/05/16 | 7,150 | 7,520 | 6,870 | 6,970 | 238,900 |
| 2016/05/13 | 7,010 | 7,180 | 6,760 | 7,030 | 104,300 |
| 2016/05/12 | 7,000 | 7,490 | 6,920 | 7,100 | 242,800 |
| 2016/05/11 | 6,910 | 7,130 | 6,850 | 7,110 | 50,000 |
| 2016/05/10 | 7,180 | 7,200 | 6,970 | 7,010 | 52,500 |
| 2016/05/09 | 7,320 | 7,340 | 7,130 | 7,240 | 58,300 |
| 2016/05/06 | 7,190 | 7,250 | 7,080 | 7,190 | 84,100 |
| 2016/05/02 | 6,630 | 7,290 | 6,600 | 6,940 | 110,300 |
| 2016/04/28 | 7,040 | 7,090 | 6,690 | 6,930 | 74,500 |
| 2016/04/27 | 7,200 | 7,240 | 6,860 | 7,040 | 94,500 |
| 2016/04/26 | 7,450 | 7,630 | 6,870 | 7,150 | 181,100 |
| 2016/04/25 | 7,820 | 7,950 | 7,460 | 7,530 | 276,100 |
| 2016/04/22 | 7,820 | 7,830 | 7,340 | 7,670 | 224,600 |
| 2016/04/21 | 7,910 | 7,990 | 7,650 | 7,800 | 422,100 |
| 2016/04/20 | 7,420 | 8,080 | 7,350 | 7,800 | 860,100 |
| 2016/04/19 | 7,400 | 7,430 | 7,250 | 7,360 | 156,900 |
| 2016/04/18 | 7,380 | 7,510 | 7,050 | 7,150 | 217,800 |
| 2016/04/15 | 7,370 | 7,730 | 7,350 | 7,520 | 557,900 |
| 2016/04/14 | 7,390 | 7,470 | 7,190 | 7,290 | 225,700 |
| 2016/04/13 | 7,270 | 7,350 | 7,040 | 7,090 | 184,300 |
| 2016/04/12 | 7,320 | 7,650 | 6,840 | 7,220 | 683,900 |
| 2016/04/11 | 7,000 | 7,470 | 6,920 | 7,470 | 730,800 |
| 2016/04/08 | 6,180 | 6,560 | 6,110 | 6,470 | 134,300 |
| 2016/04/07 | 6,600 | 6,850 | 6,360 | 6,380 | 139,900 |
| 2016/04/06 | 6,190 | 6,610 | 6,120 | 6,530 | 113,900 |
| 2016/04/05 | 6,990 | 7,000 | 6,220 | 6,420 | 177,300 |
| 2016/04/04 | 6,660 | 7,090 | 6,610 | 6,880 | 178,500 |
| 2016/04/01 | 7,350 | 7,360 | 6,990 | 7,110 | 223,600 |
| 2016/03/31 | 7,180 | 7,340 | 6,920 | 7,200 | 211,700 |
| 2016/03/30 | 7,420 | 7,450 | 6,690 | 7,180 | 399,500 |
| 2016/03/29 | 7,000 | 7,430 | 6,910 | 7,370 | 652,600 |
| 2016/03/28 | 6,750 | 7,000 | 6,550 | 6,880 | 480,200 |
| 2016/03/25 | 6,700 | 6,860 | 6,470 | 6,600 | 413,900 |
| 2016/03/24 | 6,490 | 6,780 | 6,420 | 6,570 | 496,000 |
| 2016/03/23 | 6,470 | 6,580 | 6,260 | 6,350 | 328,800 |
| 2016/03/22 | 6,200 | 6,270 | 6,020 | 6,070 | 135,100 |
| 2016/03/18 | 6,300 | 6,340 | 6,060 | 6,150 | 222,500 |
| 2016/03/17 | 6,200 | 6,630 | 6,050 | 6,410 | 1,021,900 |
| 2016/03/16 | 6,030 | 6,160 | 5,920 | 6,050 | 181,300 |
| 2016/03/15 | 5,750 | 6,230 | 5,610 | 6,160 | 468,000 |
| 2016/03/14 | 5,820 | 5,920 | 5,650 | 5,830 | 122,400 |
| 2016/03/11 | 5,600 | 5,870 | 5,550 | 5,720 | 100,300 |
| 2016/03/10 | 6,030 | 6,090 | 5,770 | 5,800 | 237,000 |
| 2016/03/09 | 5,420 | 5,970 | 5,300 | 5,950 | 296,000 |
| 2016/03/08 | 5,810 | 5,950 | 5,360 | 5,520 | 275,300 |
| 2016/03/07 | 6,140 | 6,200 | 5,910 | 5,910 | 218,000 |
| 2016/03/04 | 5,910 | 6,100 | 5,670 | 5,920 | 337,900 |
| 2016/03/03 | 6,000 | 6,300 | 5,920 | 6,140 | 773,100 |
| 2016/03/02 | 5,430 | 6,120 | 5,180 | 5,760 | 1,573,800 |
| 2016/03/01 | 4,625 | 5,180 | 4,580 | 5,180 | 816,000 |
| 2016/02/29 | 4,450 | 4,540 | 4,315 | 4,480 | 279,800 |
| 2016/02/26 | 4,110 | 4,550 | 3,930 | 4,175 | 547,700 |
| 2016/02/25 | 4,195 | 4,220 | 4,000 | 4,075 | 123,800 |
| 2016/02/24 | 4,120 | 4,390 | 4,070 | 4,095 | 146,400 |
| 2016/02/23 | 4,465 | 4,575 | 4,105 | 4,190 | 145,600 |
| 2016/02/22 | 4,155 | 4,485 | 4,055 | 4,350 | 159,100 |
| 2016/02/19 | 4,400 | 4,400 | 4,135 | 4,250 | 205,900 |
| 2016/02/18 | 4,800 | 4,835 | 4,505 | 4,525 | 302,900 |
| 2016/02/17 | 4,870 | 5,300 | 4,400 | 4,585 | 529,500 |
| 2016/02/16 | 4,210 | 4,980 | 4,170 | 4,890 | 677,900 |
| 2016/02/15 | 4,000 | 4,280 | 3,850 | 4,280 | 276,100 |
| 2016/02/12 | 3,700 | 3,980 | 3,580 | 3,580 | 214,800 |
| 2016/02/10 | 4,210 | 4,215 | 3,785 | 4,105 | 301,800 |
| 2016/02/09 | 4,150 | 4,190 | 3,885 | 3,930 | 193,800 |
| 2016/02/08 | 4,310 | 4,590 | 4,155 | 4,430 | 340,500 |
| 2016/02/05 | 4,355 | 4,950 | 4,030 | 4,510 | 528,800 |
| 2016/02/04 | 5,020 | 5,140 | 4,280 | 4,355 | 335,500 |
| 2016/02/03 | 5,250 | 5,250 | 4,950 | 5,100 | 196,900 |
| 2016/02/02 | 5,510 | 5,840 | 5,370 | 5,480 | 339,800 |
| 2016/02/01 | 5,350 | 5,580 | 5,230 | 5,460 | 198,400 |
| 2016/01/29 | 5,900 | 5,900 | 5,030 | 5,310 | 413,500 |
| 2016/01/28 | 5,750 | 6,100 | 5,650 | 5,830 | 174,500 |
| 2016/01/27 | 6,290 | 6,300 | 5,740 | 5,830 | 204,900 |
| 2016/01/26 | 6,290 | 6,450 | 5,930 | 5,950 | 286,600 |
| 2016/01/25 | 6,240 | 6,800 | 6,060 | 6,550 | 391,300 |
| 2016/01/22 | 6,000 | 6,150 | 5,720 | 5,940 | 272,700 |
| 2016/01/21 | 5,930 | 6,360 | 5,520 | 5,630 | 494,100 |
| 2016/01/20 | 6,960 | 7,100 | 5,610 | 5,750 | 542,700 |
| 2016/01/19 | 6,220 | 7,250 | 5,820 | 7,110 | 844,500 |
| 2016/01/18 | 5,700 | 6,400 | 5,530 | 6,250 | 286,200 |
| 2016/01/15 | 7,070 | 7,260 | 6,290 | 6,400 | 188,000 |
| 2016/01/14 | 7,040 | 7,130 | 6,210 | 6,830 | 331,400 |
| 2016/01/13 | 7,440 | 7,840 | 7,210 | 7,620 | 207,300 |
| 2016/01/12 | 8,090 | 8,400 | 6,900 | 7,360 | 382,400 |
| 2016/01/08 | 7,820 | 8,350 | 7,590 | 8,220 | 309,100 |
| 2016/01/07 | 7,960 | 8,400 | 7,820 | 7,970 | 235,100 |
| 2016/01/06 | 8,320 | 8,800 | 8,010 | 8,200 | 343,600 |
| 2016/01/05 | 9,100 | 9,130 | 7,980 | 8,620 | 452,800 |
| 2016/01/04 | 8,930 | 9,490 | 8,660 | 9,130 | 513,800 |