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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,230 | 3,310 | 3,230 | 3,280 | 56,900 |
| 2017/12/28 | 3,250 | 3,315 | 3,210 | 3,210 | 64,500 |
| 2017/12/27 | 3,160 | 3,240 | 3,150 | 3,235 | 56,800 |
| 2017/12/26 | 3,100 | 3,190 | 3,095 | 3,170 | 84,400 |
| 2017/12/25 | 3,170 | 3,180 | 3,105 | 3,115 | 114,900 |
| 2017/12/22 | 3,210 | 3,230 | 3,165 | 3,180 | 70,700 |
| 2017/12/21 | 3,285 | 3,285 | 3,205 | 3,260 | 77,300 |
| 2017/12/20 | 3,100 | 3,380 | 3,095 | 3,295 | 430,500 |
| 2017/12/19 | 3,170 | 3,175 | 3,085 | 3,085 | 77,900 |
| 2017/12/18 | 3,270 | 3,275 | 3,165 | 3,175 | 86,400 |
| 2017/12/15 | 3,280 | 3,295 | 3,205 | 3,210 | 92,000 |
| 2017/12/14 | 3,190 | 3,240 | 3,130 | 3,210 | 53,700 |
| 2017/12/13 | 3,190 | 3,260 | 3,080 | 3,175 | 115,400 |
| 2017/12/12 | 3,360 | 3,380 | 3,165 | 3,195 | 224,200 |
| 2017/12/11 | 3,160 | 3,255 | 3,135 | 3,255 | 101,100 |
| 2017/12/08 | 3,115 | 3,315 | 3,105 | 3,190 | 496,500 |
| 2017/12/07 | 3,085 | 3,155 | 3,035 | 3,040 | 119,200 |
| 2017/12/06 | 3,055 | 3,095 | 2,963 | 3,030 | 132,800 |
| 2017/12/05 | 2,967 | 3,065 | 2,874 | 3,030 | 248,800 |
| 2017/12/04 | 3,185 | 3,240 | 2,963 | 3,005 | 246,200 |
| 2017/12/01 | 3,100 | 3,220 | 3,025 | 3,185 | 197,100 |
| 2017/11/30 | 3,205 | 3,220 | 3,050 | 3,085 | 237,200 |
| 2017/11/29 | 3,365 | 3,375 | 3,210 | 3,230 | 209,800 |
| 2017/11/28 | 3,590 | 3,600 | 3,335 | 3,360 | 213,400 |
| 2017/11/27 | 3,565 | 3,685 | 3,565 | 3,580 | 94,800 |
| 2017/11/24 | 3,640 | 3,645 | 3,535 | 3,565 | 85,300 |
| 2017/11/22 | 3,690 | 3,780 | 3,645 | 3,645 | 94,700 |
| 2017/11/21 | 3,605 | 3,640 | 3,570 | 3,635 | 25,200 |
| 2017/11/20 | 3,565 | 3,600 | 3,560 | 3,575 | 21,200 |
| 2017/11/17 | 3,605 | 3,620 | 3,550 | 3,565 | 25,300 |
| 2017/11/16 | 3,560 | 3,625 | 3,535 | 3,595 | 25,500 |
| 2017/11/15 | 3,650 | 3,650 | 3,520 | 3,575 | 40,700 |
| 2017/11/14 | 3,575 | 3,615 | 3,555 | 3,590 | 24,400 |
| 2017/11/13 | 3,700 | 3,755 | 3,620 | 3,620 | 42,400 |
| 2017/11/10 | 3,585 | 3,660 | 3,540 | 3,660 | 24,400 |
| 2017/11/09 | 3,660 | 3,665 | 3,530 | 3,595 | 25,000 |
| 2017/11/08 | 3,630 | 3,645 | 3,600 | 3,635 | 16,000 |
| 2017/11/07 | 3,680 | 3,705 | 3,630 | 3,645 | 14,700 |
| 2017/11/06 | 3,695 | 3,735 | 3,600 | 3,680 | 30,900 |
| 2017/11/02 | 3,705 | 3,760 | 3,645 | 3,705 | 28,500 |
| 2017/11/01 | 3,755 | 3,760 | 3,650 | 3,660 | 44,800 |
| 2017/10/31 | 3,605 | 3,770 | 3,605 | 3,760 | 28,100 |
| 2017/10/30 | 3,800 | 3,800 | 3,580 | 3,605 | 72,300 |
| 2017/10/27 | 3,550 | 3,710 | 3,530 | 3,705 | 80,800 |
| 2017/10/26 | 3,385 | 3,530 | 3,385 | 3,520 | 37,500 |
| 2017/10/25 | 3,410 | 3,420 | 3,370 | 3,385 | 10,500 |
| 2017/10/24 | 3,400 | 3,430 | 3,370 | 3,415 | 16,500 |
| 2017/10/23 | 3,345 | 3,380 | 3,330 | 3,375 | 20,800 |
| 2017/10/20 | 3,345 | 3,350 | 3,320 | 3,330 | 12,200 |
| 2017/10/19 | 3,405 | 3,405 | 3,330 | 3,345 | 22,900 |
| 2017/10/18 | 3,430 | 3,460 | 3,405 | 3,410 | 11,000 |
| 2017/10/17 | 3,445 | 3,460 | 3,410 | 3,425 | 7,800 |
| 2017/10/16 | 3,500 | 3,500 | 3,435 | 3,440 | 9,400 |
| 2017/10/13 | 3,480 | 3,500 | 3,430 | 3,460 | 13,800 |
| 2017/10/12 | 3,525 | 3,540 | 3,490 | 3,495 | 15,300 |
| 2017/10/11 | 3,490 | 3,530 | 3,480 | 3,490 | 20,800 |
| 2017/10/10 | 3,430 | 3,505 | 3,430 | 3,500 | 17,300 |
| 2017/10/06 | 3,380 | 3,425 | 3,380 | 3,425 | 9,500 |
| 2017/10/05 | 3,400 | 3,420 | 3,375 | 3,375 | 12,500 |
| 2017/10/04 | 3,480 | 3,525 | 3,370 | 3,425 | 36,800 |
| 2017/10/03 | 3,505 | 3,520 | 3,410 | 3,460 | 21,300 |
| 2017/10/02 | 3,495 | 3,550 | 3,475 | 3,495 | 26,300 |
| 2017/09/29 | 3,450 | 3,485 | 3,420 | 3,425 | 15,100 |
| 2017/09/28 | 3,475 | 3,480 | 3,415 | 3,465 | 9,800 |
| 2017/09/27 | 3,355 | 3,420 | 3,355 | 3,405 | 17,100 |
| 2017/09/26 | 3,450 | 3,460 | 3,300 | 3,350 | 33,700 |
| 2017/09/25 | 3,365 | 3,385 | 3,350 | 3,370 | 7,000 |
| 2017/09/22 | 3,390 | 3,390 | 3,320 | 3,345 | 11,600 |
| 2017/09/21 | 3,330 | 3,380 | 3,320 | 3,360 | 12,100 |
| 2017/09/20 | 3,345 | 3,360 | 3,310 | 3,310 | 12,600 |
| 2017/09/19 | 3,350 | 3,415 | 3,295 | 3,345 | 21,600 |
| 2017/09/15 | 3,280 | 3,310 | 3,275 | 3,295 | 5,700 |
| 2017/09/14 | 3,415 | 3,415 | 3,275 | 3,315 | 15,900 |
| 2017/09/13 | 3,320 | 3,415 | 3,310 | 3,395 | 20,700 |
| 2017/09/12 | 3,300 | 3,360 | 3,300 | 3,335 | 13,800 |
| 2017/09/11 | 3,270 | 3,310 | 3,240 | 3,280 | 9,300 |
| 2017/09/08 | 3,380 | 3,380 | 3,265 | 3,270 | 10,900 |
| 2017/09/07 | 3,190 | 3,435 | 3,190 | 3,335 | 57,000 |
| 2017/09/06 | 3,105 | 3,215 | 3,105 | 3,170 | 27,300 |
| 2017/09/05 | 3,375 | 3,375 | 3,200 | 3,225 | 33,600 |
| 2017/09/04 | 3,410 | 3,415 | 3,355 | 3,365 | 13,900 |
| 2017/09/01 | 3,415 | 3,435 | 3,400 | 3,425 | 12,500 |
| 2017/08/31 | 3,465 | 3,490 | 3,375 | 3,430 | 15,800 |
| 2017/08/30 | 3,465 | 3,475 | 3,440 | 3,445 | 7,100 |
| 2017/08/29 | 3,460 | 3,495 | 3,460 | 3,470 | 6,400 |
| 2017/08/28 | 3,470 | 3,515 | 3,465 | 3,515 | 13,200 |
| 2017/08/25 | 3,440 | 3,450 | 3,415 | 3,440 | 5,700 |
| 2017/08/24 | 3,425 | 3,500 | 3,400 | 3,440 | 13,700 |
| 2017/08/23 | 3,435 | 3,455 | 3,425 | 3,435 | 13,000 |
| 2017/08/22 | 3,420 | 3,475 | 3,420 | 3,430 | 4,700 |
| 2017/08/21 | 3,475 | 3,495 | 3,405 | 3,415 | 11,600 |
| 2017/08/18 | 3,485 | 3,500 | 3,480 | 3,480 | 5,700 |
| 2017/08/17 | 3,500 | 3,530 | 3,495 | 3,505 | 11,000 |
| 2017/08/16 | 3,470 | 3,505 | 3,465 | 3,480 | 9,200 |
| 2017/08/15 | 3,495 | 3,520 | 3,465 | 3,480 | 12,000 |
| 2017/08/14 | 3,480 | 3,520 | 3,430 | 3,490 | 14,500 |
| 2017/08/10 | 3,645 | 3,645 | 3,490 | 3,505 | 20,000 |
| 2017/08/09 | 3,570 | 3,580 | 3,500 | 3,540 | 14,500 |
| 2017/08/08 | 3,645 | 3,645 | 3,585 | 3,590 | 8,100 |
| 2017/08/07 | 3,500 | 3,675 | 3,500 | 3,665 | 33,600 |
| 2017/08/04 | 3,520 | 3,555 | 3,500 | 3,500 | 13,100 |
| 2017/08/03 | 3,540 | 3,560 | 3,510 | 3,550 | 10,600 |
| 2017/08/02 | 3,545 | 3,555 | 3,495 | 3,540 | 8,500 |
| 2017/08/01 | 3,570 | 3,570 | 3,460 | 3,490 | 33,500 |
| 2017/07/31 | 3,680 | 3,680 | 3,520 | 3,600 | 14,000 |
| 2017/07/28 | 3,730 | 3,750 | 3,685 | 3,705 | 19,800 |
| 2017/07/27 | 3,675 | 3,745 | 3,675 | 3,740 | 24,600 |
| 2017/07/26 | 3,640 | 3,670 | 3,630 | 3,670 | 14,800 |
| 2017/07/25 | 3,590 | 3,630 | 3,555 | 3,610 | 11,500 |
| 2017/07/24 | 3,580 | 3,590 | 3,565 | 3,580 | 5,300 |
| 2017/07/21 | 3,620 | 3,635 | 3,580 | 3,580 | 9,700 |
| 2017/07/20 | 3,550 | 3,620 | 3,550 | 3,605 | 12,600 |
| 2017/07/19 | 3,525 | 3,555 | 3,525 | 3,550 | 8,500 |
| 2017/07/18 | 3,595 | 3,600 | 3,525 | 3,525 | 17,600 |
| 2017/07/14 | 3,585 | 3,620 | 3,550 | 3,560 | 29,300 |
| 2017/07/13 | 3,630 | 3,650 | 3,600 | 3,605 | 24,600 |
| 2017/07/12 | 3,675 | 3,675 | 3,620 | 3,630 | 17,500 |
| 2017/07/11 | 3,715 | 3,720 | 3,650 | 3,675 | 35,400 |
| 2017/07/10 | 3,800 | 3,800 | 3,690 | 3,705 | 19,400 |
| 2017/07/07 | 3,665 | 3,735 | 3,655 | 3,700 | 15,600 |
| 2017/07/06 | 3,715 | 3,720 | 3,650 | 3,685 | 12,400 |
| 2017/07/05 | 3,690 | 3,740 | 3,665 | 3,705 | 21,700 |
| 2017/07/04 | 3,800 | 3,800 | 3,740 | 3,745 | 19,800 |
| 2017/07/03 | 3,830 | 3,845 | 3,790 | 3,800 | 11,500 |
| 2017/06/30 | 3,805 | 3,850 | 3,780 | 3,825 | 18,300 |
| 2017/06/29 | 3,820 | 3,890 | 3,815 | 3,850 | 26,800 |
| 2017/06/28 | 3,905 | 3,915 | 3,850 | 3,850 | 26,600 |
| 2017/06/27 | 3,945 | 3,975 | 3,880 | 3,930 | 29,900 |
| 2017/06/26 | 3,860 | 3,945 | 3,860 | 3,940 | 26,000 |
| 2017/06/23 | 3,980 | 3,980 | 3,820 | 3,860 | 29,400 |
| 2017/06/22 | 4,020 | 4,025 | 3,930 | 3,980 | 38,800 |
| 2017/06/21 | 3,795 | 4,030 | 3,755 | 3,995 | 81,200 |
| 2017/06/20 | 3,750 | 3,760 | 3,705 | 3,745 | 12,800 |
| 2017/06/19 | 3,710 | 3,775 | 3,700 | 3,720 | 13,000 |
| 2017/06/16 | 3,810 | 3,835 | 3,700 | 3,700 | 39,400 |
| 2017/06/15 | 3,850 | 3,900 | 3,830 | 3,845 | 10,700 |
| 2017/06/14 | 4,020 | 4,020 | 3,855 | 3,855 | 23,200 |
| 2017/06/13 | 3,855 | 3,915 | 3,815 | 3,900 | 28,900 |
| 2017/06/12 | 4,030 | 4,045 | 3,900 | 3,900 | 38,400 |
| 2017/06/09 | 3,915 | 4,030 | 3,855 | 3,990 | 61,400 |
| 2017/06/08 | 3,910 | 3,925 | 3,815 | 3,815 | 24,100 |
| 2017/06/07 | 3,900 | 3,935 | 3,810 | 3,865 | 37,800 |
| 2017/06/06 | 4,040 | 4,060 | 3,900 | 3,945 | 161,100 |
| 2017/06/05 | 3,880 | 4,050 | 3,800 | 3,900 | 193,900 |
| 2017/06/02 | 3,690 | 3,770 | 3,515 | 3,550 | 58,800 |
| 2017/06/01 | 3,480 | 3,600 | 3,480 | 3,595 | 25,800 |
| 2017/05/31 | 3,420 | 3,465 | 3,420 | 3,450 | 6,400 |
| 2017/05/30 | 3,440 | 3,450 | 3,415 | 3,420 | 5,700 |
| 2017/05/29 | 3,455 | 3,455 | 3,420 | 3,440 | 8,000 |
| 2017/05/26 | 3,460 | 3,500 | 3,445 | 3,455 | 8,400 |
| 2017/05/25 | 3,465 | 3,505 | 3,465 | 3,485 | 9,000 |
| 2017/05/24 | 3,470 | 3,480 | 3,440 | 3,465 | 10,300 |
| 2017/05/23 | 3,480 | 3,495 | 3,455 | 3,460 | 7,300 |
| 2017/05/22 | 3,520 | 3,545 | 3,480 | 3,485 | 9,600 |
| 2017/05/19 | 3,440 | 3,500 | 3,440 | 3,495 | 11,900 |
| 2017/05/18 | 3,455 | 3,500 | 3,440 | 3,440 | 12,600 |
| 2017/05/17 | 3,555 | 3,555 | 3,500 | 3,525 | 16,100 |
| 2017/05/16 | 3,555 | 3,600 | 3,525 | 3,590 | 9,400 |
| 2017/05/15 | 3,530 | 3,600 | 3,450 | 3,555 | 16,500 |
| 2017/05/12 | 3,580 | 3,625 | 3,535 | 3,565 | 19,700 |
| 2017/05/11 | 3,670 | 3,700 | 3,650 | 3,650 | 11,700 |
| 2017/05/10 | 3,655 | 3,740 | 3,645 | 3,660 | 17,900 |
| 2017/05/09 | 3,605 | 3,630 | 3,600 | 3,620 | 11,600 |
| 2017/05/08 | 3,555 | 3,610 | 3,555 | 3,590 | 6,900 |
| 2017/05/02 | 3,530 | 3,545 | 3,500 | 3,525 | 6,700 |
| 2017/05/01 | 3,535 | 3,585 | 3,510 | 3,530 | 7,800 |
| 2017/04/28 | 3,550 | 3,580 | 3,550 | 3,550 | 10,100 |
| 2017/04/27 | 3,550 | 3,590 | 3,550 | 3,550 | 7,300 |
| 2017/04/26 | 3,540 | 3,600 | 3,515 | 3,540 | 7,500 |
| 2017/04/25 | 3,490 | 3,600 | 3,490 | 3,540 | 9,200 |
| 2017/04/24 | 3,630 | 3,630 | 3,505 | 3,525 | 10,600 |
| 2017/04/21 | 3,610 | 3,660 | 3,600 | 3,600 | 8,700 |
| 2017/04/20 | 3,680 | 3,685 | 3,605 | 3,605 | 14,200 |
| 2017/04/19 | 3,655 | 3,760 | 3,655 | 3,750 | 11,400 |
| 2017/04/18 | 3,635 | 3,700 | 3,620 | 3,695 | 13,900 |
| 2017/04/17 | 3,605 | 3,660 | 3,570 | 3,600 | 7,900 |
| 2017/04/14 | 3,415 | 3,665 | 3,415 | 3,535 | 19,100 |
| 2017/04/13 | 3,300 | 3,485 | 3,300 | 3,470 | 26,700 |
| 2017/04/12 | 3,580 | 3,580 | 3,395 | 3,485 | 31,400 |
| 2017/04/11 | 3,655 | 3,655 | 3,615 | 3,640 | 10,600 |
| 2017/04/10 | 3,630 | 3,700 | 3,630 | 3,700 | 12,700 |
| 2017/04/07 | 3,695 | 3,720 | 3,620 | 3,685 | 11,300 |
| 2017/04/06 | 3,755 | 3,755 | 3,650 | 3,700 | 17,500 |
| 2017/04/05 | 3,820 | 3,820 | 3,715 | 3,750 | 15,300 |
| 2017/04/04 | 3,865 | 3,885 | 3,800 | 3,820 | 16,200 |
| 2017/04/03 | 3,895 | 3,910 | 3,855 | 3,865 | 14,800 |
| 2017/03/31 | 3,805 | 3,870 | 3,805 | 3,825 | 14,000 |
| 2017/03/30 | 3,750 | 3,940 | 3,680 | 3,800 | 40,100 |
| 2017/03/29 | 3,690 | 3,735 | 3,690 | 3,730 | 10,300 |
| 2017/03/28 | 3,700 | 3,735 | 3,680 | 3,690 | 17,800 |
| 2017/03/27 | 3,750 | 3,755 | 3,680 | 3,705 | 16,700 |
| 2017/03/24 | 3,755 | 3,780 | 3,740 | 3,755 | 17,600 |
| 2017/03/23 | 3,755 | 3,770 | 3,740 | 3,755 | 13,300 |
| 2017/03/22 | 3,755 | 3,780 | 3,755 | 3,755 | 16,500 |
| 2017/03/21 | 3,790 | 3,805 | 3,770 | 3,805 | 21,100 |
| 2017/03/17 | 3,815 | 3,815 | 3,790 | 3,800 | 14,900 |
| 2017/03/16 | 3,805 | 3,830 | 3,800 | 3,815 | 11,300 |
| 2017/03/15 | 3,815 | 3,825 | 3,790 | 3,810 | 11,800 |
| 2017/03/14 | 3,840 | 3,845 | 3,820 | 3,835 | 10,900 |
| 2017/03/13 | 3,850 | 3,855 | 3,835 | 3,850 | 15,500 |
| 2017/03/10 | 3,850 | 3,870 | 3,850 | 3,850 | 18,600 |
| 2017/03/09 | 3,860 | 3,865 | 3,850 | 3,850 | 12,600 |
| 2017/03/08 | 3,865 | 3,880 | 3,850 | 3,860 | 7,500 |
| 2017/03/07 | 3,865 | 3,875 | 3,855 | 3,865 | 15,200 |
| 2017/03/06 | 3,910 | 3,920 | 3,865 | 3,890 | 9,900 |
| 2017/03/03 | 3,860 | 3,925 | 3,860 | 3,885 | 14,300 |
| 2017/03/02 | 3,920 | 3,920 | 3,860 | 3,860 | 22,900 |
| 2017/03/01 | 3,885 | 3,935 | 3,855 | 3,880 | 17,900 |
| 2017/02/28 | 3,925 | 3,950 | 3,890 | 3,915 | 26,000 |
| 2017/02/27 | 3,950 | 3,955 | 3,890 | 3,955 | 16,400 |
| 2017/02/24 | 3,810 | 3,980 | 3,810 | 3,965 | 36,200 |
| 2017/02/23 | 3,830 | 3,865 | 3,800 | 3,840 | 26,500 |
| 2017/02/22 | 3,845 | 3,880 | 3,825 | 3,835 | 25,600 |
| 2017/02/21 | 3,850 | 3,880 | 3,835 | 3,845 | 24,600 |
| 2017/02/20 | 3,885 | 3,885 | 3,830 | 3,855 | 17,600 |
| 2017/02/17 | 3,880 | 3,925 | 3,820 | 3,885 | 32,600 |
| 2017/02/16 | 3,930 | 3,950 | 3,900 | 3,900 | 34,300 |
| 2017/02/15 | 4,005 | 4,005 | 3,920 | 3,945 | 34,900 |
| 2017/02/14 | 4,050 | 4,050 | 3,995 | 4,005 | 23,700 |
| 2017/02/13 | 4,080 | 4,080 | 4,010 | 4,050 | 13,300 |
| 2017/02/10 | 4,040 | 4,040 | 4,000 | 4,010 | 17,300 |
| 2017/02/09 | 4,000 | 4,030 | 3,985 | 4,000 | 14,600 |
| 2017/02/08 | 4,020 | 4,020 | 3,985 | 3,985 | 20,800 |
| 2017/02/07 | 4,010 | 4,030 | 3,965 | 4,020 | 26,400 |
| 2017/02/06 | 4,045 | 4,075 | 4,005 | 4,015 | 24,900 |
| 2017/02/03 | 4,090 | 4,100 | 4,030 | 4,040 | 24,000 |
| 2017/02/02 | 4,135 | 4,160 | 4,055 | 4,080 | 22,200 |
| 2017/02/01 | 4,120 | 4,135 | 4,095 | 4,135 | 13,600 |
| 2017/01/31 | 4,155 | 4,175 | 4,100 | 4,105 | 22,500 |
| 2017/01/30 | 4,110 | 4,200 | 4,110 | 4,155 | 24,100 |
| 2017/01/27 | 4,180 | 4,185 | 4,100 | 4,100 | 33,500 |
| 2017/01/26 | 4,205 | 4,220 | 4,155 | 4,185 | 37,100 |
| 2017/01/25 | 4,160 | 4,235 | 4,160 | 4,215 | 32,200 |
| 2017/01/24 | 4,190 | 4,200 | 4,140 | 4,150 | 22,700 |
| 2017/01/23 | 4,235 | 4,235 | 4,115 | 4,190 | 19,500 |
| 2017/01/20 | 4,230 | 4,240 | 4,170 | 4,180 | 32,300 |
| 2017/01/19 | 4,230 | 4,230 | 4,175 | 4,200 | 30,400 |
| 2017/01/18 | 4,230 | 4,250 | 4,135 | 4,230 | 66,200 |
| 2017/01/17 | 4,200 | 4,230 | 4,140 | 4,230 | 73,900 |
| 2017/01/16 | 4,120 | 4,170 | 4,080 | 4,130 | 28,700 |
| 2017/01/13 | 4,050 | 4,115 | 4,030 | 4,080 | 19,800 |
| 2017/01/12 | 4,155 | 4,180 | 4,100 | 4,105 | 18,600 |
| 2017/01/11 | 4,200 | 4,265 | 4,180 | 4,180 | 32,500 |
| 2017/01/10 | 4,235 | 4,240 | 4,180 | 4,200 | 27,100 |
| 2017/01/06 | 4,165 | 4,220 | 4,160 | 4,180 | 32,600 |
| 2017/01/05 | 4,170 | 4,245 | 4,160 | 4,215 | 60,100 |
| 2017/01/04 | 4,080 | 4,175 | 4,080 | 4,165 | 24,000 |