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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,563 | 1,657 | 1,510 | 1,657 | 181,600 |
| 2021/12/29 | 1,368 | 1,663 | 1,368 | 1,663 | 196,100 |
| 2021/12/28 | 1,398 | 1,420 | 1,363 | 1,363 | 16,400 |
| 2021/12/27 | 1,397 | 1,399 | 1,371 | 1,398 | 19,700 |
| 2021/12/24 | 1,315 | 1,368 | 1,305 | 1,353 | 33,700 |
| 2021/12/23 | 1,322 | 1,322 | 1,276 | 1,303 | 18,700 |
| 2021/12/22 | 1,276 | 1,339 | 1,276 | 1,292 | 23,300 |
| 2021/12/21 | 1,313 | 1,313 | 1,275 | 1,294 | 15,000 |
| 2021/12/20 | 1,333 | 1,335 | 1,286 | 1,297 | 9,900 |
| 2021/12/17 | 1,320 | 1,323 | 1,298 | 1,303 | 13,000 |
| 2021/12/16 | 1,325 | 1,328 | 1,299 | 1,323 | 9,700 |
| 2021/12/15 | 1,273 | 1,305 | 1,273 | 1,295 | 19,400 |
| 2021/12/14 | 1,294 | 1,300 | 1,275 | 1,279 | 22,800 |
| 2021/12/13 | 1,325 | 1,325 | 1,277 | 1,280 | 9,000 |
| 2021/12/10 | 1,302 | 1,322 | 1,298 | 1,298 | 5,000 |
| 2021/12/09 | 1,360 | 1,360 | 1,323 | 1,323 | 8,900 |
| 2021/12/08 | 1,332 | 1,364 | 1,330 | 1,330 | 12,100 |
| 2021/12/07 | 1,317 | 1,348 | 1,305 | 1,340 | 20,700 |
| 2021/12/06 | 1,297 | 1,315 | 1,289 | 1,299 | 13,000 |
| 2021/12/03 | 1,299 | 1,327 | 1,295 | 1,297 | 26,800 |
| 2021/12/02 | 1,364 | 1,364 | 1,300 | 1,317 | 17,800 |
| 2021/12/01 | 1,336 | 1,340 | 1,279 | 1,304 | 27,500 |
| 2021/11/30 | 1,385 | 1,385 | 1,336 | 1,336 | 15,200 |
| 2021/11/29 | 1,408 | 1,408 | 1,355 | 1,355 | 15,000 |
| 2021/11/26 | 1,431 | 1,432 | 1,370 | 1,387 | 31,200 |
| 2021/11/25 | 1,462 | 1,463 | 1,420 | 1,431 | 17,400 |
| 2021/11/24 | 1,470 | 1,478 | 1,462 | 1,462 | 10,600 |
| 2021/11/22 | 1,484 | 1,493 | 1,475 | 1,489 | 6,900 |
| 2021/11/19 | 1,491 | 1,492 | 1,468 | 1,478 | 11,500 |
| 2021/11/18 | 1,484 | 1,488 | 1,456 | 1,471 | 17,700 |
| 2021/11/17 | 1,505 | 1,506 | 1,483 | 1,483 | 8,000 |
| 2021/11/16 | 1,500 | 1,510 | 1,490 | 1,500 | 13,400 |
| 2021/11/15 | 1,502 | 1,521 | 1,488 | 1,509 | 16,800 |
| 2021/11/12 | 1,488 | 1,499 | 1,470 | 1,499 | 10,100 |
| 2021/11/11 | 1,506 | 1,507 | 1,487 | 1,488 | 6,500 |
| 2021/11/10 | 1,521 | 1,521 | 1,491 | 1,496 | 5,500 |
| 2021/11/09 | 1,522 | 1,536 | 1,507 | 1,521 | 5,700 |
| 2021/11/08 | 1,533 | 1,533 | 1,507 | 1,525 | 20,200 |
| 2021/11/05 | 1,526 | 1,527 | 1,515 | 1,524 | 4,900 |
| 2021/11/04 | 1,540 | 1,540 | 1,527 | 1,527 | 6,100 |
| 2021/11/02 | 1,535 | 1,539 | 1,528 | 1,539 | 2,900 |
| 2021/11/01 | 1,562 | 1,564 | 1,530 | 1,536 | 5,700 |
| 2021/10/29 | 1,543 | 1,557 | 1,524 | 1,537 | 4,300 |
| 2021/10/28 | 1,532 | 1,532 | 1,523 | 1,529 | 3,500 |
| 2021/10/27 | 1,538 | 1,540 | 1,527 | 1,528 | 4,500 |
| 2021/10/26 | 1,553 | 1,573 | 1,540 | 1,542 | 8,900 |
| 2021/10/25 | 1,570 | 1,570 | 1,555 | 1,559 | 4,400 |
| 2021/10/22 | 1,564 | 1,584 | 1,559 | 1,563 | 8,000 |
| 2021/10/21 | 1,580 | 1,589 | 1,571 | 1,587 | 8,100 |
| 2021/10/20 | 1,593 | 1,593 | 1,575 | 1,576 | 6,800 |
| 2021/10/19 | 1,588 | 1,593 | 1,574 | 1,583 | 5,700 |
| 2021/10/18 | 1,555 | 1,599 | 1,555 | 1,594 | 12,800 |
| 2021/10/15 | 1,539 | 1,559 | 1,539 | 1,552 | 3,300 |
| 2021/10/14 | 1,508 | 1,568 | 1,508 | 1,549 | 7,900 |
| 2021/10/13 | 1,505 | 1,515 | 1,505 | 1,514 | 1,700 |
| 2021/10/12 | 1,508 | 1,515 | 1,505 | 1,515 | 1,300 |
| 2021/10/11 | 1,500 | 1,514 | 1,500 | 1,508 | 2,100 |
| 2021/10/08 | 1,509 | 1,519 | 1,500 | 1,503 | 2,200 |
| 2021/10/07 | 1,501 | 1,509 | 1,491 | 1,509 | 8,700 |
| 2021/10/06 | 1,523 | 1,523 | 1,495 | 1,501 | 8,300 |
| 2021/10/05 | 1,531 | 1,531 | 1,488 | 1,500 | 11,900 |
| 2021/10/04 | 1,565 | 1,565 | 1,510 | 1,533 | 12,300 |
| 2021/10/01 | 1,571 | 1,584 | 1,553 | 1,561 | 6,400 |
| 2021/09/30 | 1,597 | 1,597 | 1,574 | 1,584 | 6,800 |
| 2021/09/29 | 1,580 | 1,590 | 1,574 | 1,587 | 4,800 |
| 2021/09/28 | 1,607 | 1,607 | 1,577 | 1,586 | 6,600 |
| 2021/09/27 | 1,596 | 1,615 | 1,552 | 1,600 | 3,600 |
| 2021/09/24 | 1,608 | 1,608 | 1,580 | 1,596 | 11,600 |
| 2021/09/22 | 1,578 | 1,583 | 1,565 | 1,576 | 4,700 |
| 2021/09/21 | 1,556 | 1,577 | 1,551 | 1,575 | 12,700 |
| 2021/09/17 | 1,593 | 1,603 | 1,585 | 1,596 | 5,600 |
| 2021/09/16 | 1,600 | 1,600 | 1,586 | 1,595 | 7,100 |
| 2021/09/15 | 1,603 | 1,613 | 1,597 | 1,599 | 6,500 |
| 2021/09/14 | 1,607 | 1,613 | 1,592 | 1,605 | 11,800 |
| 2021/09/13 | 1,609 | 1,609 | 1,591 | 1,607 | 5,900 |
| 2021/09/10 | 1,585 | 1,602 | 1,585 | 1,598 | 7,600 |
| 2021/09/09 | 1,586 | 1,599 | 1,582 | 1,582 | 5,200 |
| 2021/09/08 | 1,587 | 1,600 | 1,582 | 1,599 | 12,900 |
| 2021/09/07 | 1,593 | 1,597 | 1,588 | 1,589 | 7,200 |
| 2021/09/06 | 1,600 | 1,607 | 1,590 | 1,593 | 9,400 |
| 2021/09/03 | 1,600 | 1,608 | 1,590 | 1,591 | 11,200 |
| 2021/09/02 | 1,611 | 1,621 | 1,600 | 1,601 | 6,000 |
| 2021/09/01 | 1,627 | 1,627 | 1,606 | 1,611 | 3,400 |
| 2021/08/31 | 1,606 | 1,622 | 1,600 | 1,622 | 1,600 |
| 2021/08/30 | 1,605 | 1,610 | 1,590 | 1,593 | 2,200 |
| 2021/08/27 | 1,586 | 1,599 | 1,570 | 1,592 | 2,900 |
| 2021/08/26 | 1,585 | 1,597 | 1,574 | 1,584 | 2,100 |
| 2021/08/25 | 1,584 | 1,600 | 1,573 | 1,585 | 5,800 |
| 2021/08/24 | 1,608 | 1,611 | 1,585 | 1,586 | 5,200 |
| 2021/08/23 | 1,591 | 1,626 | 1,521 | 1,581 | 29,300 |
| 2021/08/20 | 1,608 | 1,621 | 1,567 | 1,594 | 11,400 |
| 2021/08/19 | 1,610 | 1,630 | 1,605 | 1,606 | 3,800 |
| 2021/08/18 | 1,637 | 1,637 | 1,605 | 1,615 | 4,900 |
| 2021/08/17 | 1,630 | 1,640 | 1,610 | 1,610 | 5,900 |
| 2021/08/16 | 1,672 | 1,672 | 1,623 | 1,630 | 12,400 |
| 2021/08/13 | 1,694 | 1,702 | 1,675 | 1,679 | 4,300 |
| 2021/08/12 | 1,695 | 1,708 | 1,686 | 1,694 | 3,400 |
| 2021/08/11 | 1,700 | 1,713 | 1,688 | 1,698 | 2,600 |
| 2021/08/10 | 1,695 | 1,732 | 1,684 | 1,715 | 13,900 |
| 2021/08/06 | 1,675 | 1,675 | 1,627 | 1,655 | 11,400 |
| 2021/08/05 | 1,671 | 1,674 | 1,656 | 1,666 | 1,900 |
| 2021/08/04 | 1,710 | 1,710 | 1,620 | 1,661 | 9,400 |
| 2021/08/03 | 1,669 | 1,675 | 1,664 | 1,670 | 5,000 |
| 2021/08/02 | 1,677 | 1,689 | 1,650 | 1,675 | 8,300 |
| 2021/07/30 | 1,703 | 1,707 | 1,667 | 1,688 | 8,000 |
| 2021/07/29 | 1,728 | 1,728 | 1,700 | 1,700 | 1,700 |
| 2021/07/28 | 1,721 | 1,726 | 1,700 | 1,702 | 5,800 |
| 2021/07/27 | 1,730 | 1,733 | 1,720 | 1,730 | 2,300 |
| 2021/07/26 | 1,747 | 1,747 | 1,727 | 1,727 | 1,100 |
| 2021/07/21 | 1,786 | 1,786 | 1,727 | 1,727 | 6,000 |
| 2021/07/20 | 1,760 | 1,800 | 1,737 | 1,752 | 9,400 |
| 2021/07/19 | 1,717 | 1,847 | 1,717 | 1,800 | 36,600 |
| 2021/07/16 | 1,711 | 1,712 | 1,703 | 1,710 | 1,600 |
| 2021/07/15 | 1,707 | 1,712 | 1,700 | 1,706 | 4,100 |
| 2021/07/14 | 1,735 | 1,741 | 1,721 | 1,721 | 4,300 |
| 2021/07/13 | 1,705 | 1,737 | 1,704 | 1,736 | 7,700 |
| 2021/07/12 | 1,717 | 1,735 | 1,707 | 1,707 | 11,400 |
| 2021/07/09 | 1,674 | 1,717 | 1,674 | 1,717 | 7,800 |
| 2021/07/08 | 1,695 | 1,707 | 1,680 | 1,690 | 8,000 |
| 2021/07/07 | 1,719 | 1,719 | 1,677 | 1,702 | 11,500 |
| 2021/07/06 | 1,719 | 1,723 | 1,700 | 1,719 | 5,600 |
| 2021/07/05 | 1,718 | 1,729 | 1,711 | 1,711 | 4,600 |
| 2021/07/02 | 1,707 | 1,725 | 1,707 | 1,713 | 2,100 |
| 2021/07/01 | 1,706 | 1,728 | 1,701 | 1,707 | 4,400 |
| 2021/06/30 | 1,730 | 1,744 | 1,710 | 1,718 | 5,400 |
| 2021/06/29 | 1,724 | 1,725 | 1,712 | 1,720 | 1,700 |
| 2021/06/28 | 1,760 | 1,760 | 1,725 | 1,737 | 4,600 |
| 2021/06/25 | 1,717 | 1,733 | 1,701 | 1,731 | 3,400 |
| 2021/06/24 | 1,699 | 1,718 | 1,699 | 1,718 | 2,800 |
| 2021/06/23 | 1,729 | 1,729 | 1,691 | 1,712 | 4,200 |
| 2021/06/22 | 1,710 | 1,719 | 1,680 | 1,719 | 9,000 |
| 2021/06/21 | 1,721 | 1,725 | 1,681 | 1,684 | 12,900 |
| 2021/06/18 | 1,749 | 1,756 | 1,721 | 1,730 | 8,500 |
| 2021/06/17 | 1,773 | 1,773 | 1,740 | 1,746 | 8,900 |
| 2021/06/16 | 1,787 | 1,788 | 1,770 | 1,784 | 3,100 |
| 2021/06/15 | 1,778 | 1,788 | 1,763 | 1,777 | 11,200 |
| 2021/06/14 | 1,788 | 1,798 | 1,779 | 1,794 | 5,400 |
| 2021/06/11 | 1,778 | 1,790 | 1,769 | 1,775 | 8,900 |
| 2021/06/10 | 1,756 | 1,790 | 1,743 | 1,784 | 9,900 |
| 2021/06/09 | 1,750 | 1,781 | 1,750 | 1,756 | 7,300 |
| 2021/06/08 | 1,739 | 1,769 | 1,736 | 1,756 | 9,700 |
| 2021/06/07 | 1,690 | 1,766 | 1,690 | 1,755 | 17,200 |
| 2021/06/04 | 1,710 | 1,710 | 1,671 | 1,690 | 18,600 |
| 2021/06/03 | 1,725 | 1,729 | 1,700 | 1,710 | 6,600 |
| 2021/06/02 | 1,740 | 1,740 | 1,710 | 1,712 | 4,000 |
| 2021/06/01 | 1,710 | 1,733 | 1,709 | 1,732 | 4,500 |
| 2021/05/31 | 1,744 | 1,744 | 1,706 | 1,712 | 8,100 |
| 2021/05/28 | 1,764 | 1,764 | 1,744 | 1,747 | 3,900 |
| 2021/05/27 | 1,760 | 1,762 | 1,732 | 1,751 | 4,100 |
| 2021/05/26 | 1,781 | 1,781 | 1,747 | 1,761 | 14,900 |
| 2021/05/25 | 1,795 | 1,799 | 1,779 | 1,782 | 3,900 |
| 2021/05/24 | 1,842 | 1,842 | 1,785 | 1,794 | 6,600 |
| 2021/05/21 | 1,845 | 1,845 | 1,800 | 1,802 | 14,900 |
| 2021/05/20 | 1,730 | 1,834 | 1,730 | 1,825 | 35,000 |
| 2021/05/19 | 1,712 | 1,752 | 1,688 | 1,729 | 22,700 |
| 2021/05/18 | 1,713 | 1,738 | 1,675 | 1,699 | 31,100 |
| 2021/05/17 | 1,761 | 1,770 | 1,649 | 1,676 | 56,000 |
| 2021/05/14 | 1,788 | 1,805 | 1,761 | 1,801 | 17,900 |
| 2021/05/13 | 1,834 | 1,834 | 1,772 | 1,788 | 27,700 |
| 2021/05/12 | 1,866 | 1,890 | 1,802 | 1,832 | 21,100 |
| 2021/05/11 | 1,964 | 1,964 | 1,851 | 1,884 | 28,600 |
| 2021/05/10 | 1,995 | 2,006 | 1,950 | 1,950 | 11,700 |
| 2021/05/07 | 1,986 | 2,017 | 1,954 | 1,987 | 27,300 |
| 2021/05/06 | 2,040 | 2,040 | 1,985 | 1,995 | 15,700 |
| 2021/04/30 | 2,055 | 2,065 | 2,036 | 2,039 | 11,800 |
| 2021/04/28 | 2,062 | 2,100 | 2,045 | 2,060 | 22,500 |
| 2021/04/27 | 2,036 | 2,199 | 2,021 | 2,112 | 78,300 |
| 2021/04/26 | 1,937 | 1,989 | 1,920 | 1,956 | 22,800 |
| 2021/04/23 | 1,997 | 2,022 | 1,937 | 1,937 | 52,200 |
| 2021/04/22 | 2,181 | 2,195 | 2,035 | 2,069 | 68,800 |
| 2021/04/21 | 2,033 | 2,239 | 2,033 | 2,170 | 151,900 |
| 2021/04/20 | 2,029 | 2,049 | 1,995 | 2,032 | 28,300 |
| 2021/04/19 | 2,086 | 2,156 | 2,068 | 2,070 | 42,100 |
| 2021/04/16 | 2,028 | 2,130 | 1,988 | 2,113 | 70,300 |
| 2021/04/15 | 2,030 | 2,055 | 1,975 | 2,004 | 49,400 |
| 2021/04/14 | 1,915 | 2,045 | 1,904 | 2,035 | 113,600 |
| 2021/04/13 | 1,796 | 1,917 | 1,760 | 1,917 | 44,900 |
| 2021/04/12 | 1,762 | 1,790 | 1,717 | 1,756 | 55,400 |
| 2021/04/09 | 1,850 | 1,920 | 1,834 | 1,920 | 49,400 |
| 2021/04/08 | 1,850 | 1,850 | 1,801 | 1,840 | 12,300 |
| 2021/04/07 | 1,795 | 1,842 | 1,785 | 1,838 | 11,700 |
| 2021/04/06 | 1,813 | 1,839 | 1,790 | 1,809 | 9,400 |
| 2021/04/05 | 1,831 | 1,831 | 1,807 | 1,816 | 7,700 |
| 2021/04/02 | 1,813 | 1,835 | 1,801 | 1,830 | 14,600 |
| 2021/04/01 | 1,833 | 1,837 | 1,817 | 1,817 | 7,300 |
| 2021/03/31 | 1,838 | 1,850 | 1,811 | 1,845 | 20,100 |
| 2021/03/30 | 1,879 | 1,880 | 1,834 | 1,849 | 8,700 |
| 2021/03/29 | 1,905 | 1,905 | 1,834 | 1,834 | 17,300 |
| 2021/03/26 | 1,845 | 1,901 | 1,845 | 1,898 | 22,400 |
| 2021/03/25 | 1,841 | 1,849 | 1,811 | 1,845 | 18,400 |
| 2021/03/24 | 1,880 | 1,881 | 1,801 | 1,846 | 32,400 |
| 2021/03/23 | 1,860 | 1,968 | 1,860 | 1,879 | 81,700 |
| 2021/03/22 | 1,811 | 1,848 | 1,780 | 1,833 | 24,400 |
| 2021/03/19 | 1,740 | 1,832 | 1,722 | 1,828 | 50,500 |
| 2021/03/18 | 1,700 | 1,761 | 1,684 | 1,760 | 73,300 |
| 2021/03/17 | 1,709 | 1,709 | 1,674 | 1,683 | 17,600 |
| 2021/03/16 | 1,735 | 1,735 | 1,692 | 1,704 | 20,400 |
| 2021/03/15 | 1,680 | 1,744 | 1,665 | 1,712 | 37,000 |
| 2021/03/12 | 1,678 | 1,705 | 1,661 | 1,700 | 17,100 |
| 2021/03/11 | 1,651 | 1,681 | 1,639 | 1,666 | 11,800 |
| 2021/03/10 | 1,696 | 1,696 | 1,662 | 1,673 | 16,900 |
| 2021/03/09 | 1,593 | 1,743 | 1,574 | 1,730 | 91,800 |
| 2021/03/08 | 1,540 | 1,593 | 1,535 | 1,588 | 21,200 |
| 2021/03/05 | 1,535 | 1,549 | 1,513 | 1,533 | 21,500 |
| 2021/03/04 | 1,558 | 1,567 | 1,532 | 1,542 | 13,000 |
| 2021/03/03 | 1,574 | 1,577 | 1,544 | 1,558 | 11,100 |
| 2021/03/02 | 1,585 | 1,602 | 1,552 | 1,566 | 12,900 |
| 2021/03/01 | 1,584 | 1,585 | 1,553 | 1,580 | 9,200 |
| 2021/02/26 | 1,570 | 1,585 | 1,550 | 1,560 | 25,200 |
| 2021/02/25 | 1,590 | 1,595 | 1,564 | 1,583 | 11,200 |
| 2021/02/24 | 1,581 | 1,599 | 1,553 | 1,576 | 12,800 |
| 2021/02/22 | 1,607 | 1,619 | 1,581 | 1,581 | 16,200 |
| 2021/02/19 | 1,591 | 1,592 | 1,561 | 1,567 | 18,600 |
| 2021/02/18 | 1,639 | 1,640 | 1,591 | 1,596 | 10,600 |
| 2021/02/17 | 1,574 | 1,632 | 1,574 | 1,630 | 9,700 |
| 2021/02/16 | 1,610 | 1,622 | 1,570 | 1,571 | 21,000 |
| 2021/02/15 | 1,615 | 1,615 | 1,582 | 1,595 | 14,400 |
| 2021/02/12 | 1,660 | 1,660 | 1,594 | 1,622 | 31,500 |
| 2021/02/10 | 1,682 | 1,688 | 1,661 | 1,668 | 13,100 |
| 2021/02/09 | 1,698 | 1,698 | 1,652 | 1,676 | 12,400 |
| 2021/02/08 | 1,709 | 1,710 | 1,669 | 1,690 | 13,400 |
| 2021/02/05 | 1,667 | 1,673 | 1,653 | 1,669 | 11,100 |
| 2021/02/04 | 1,711 | 1,711 | 1,663 | 1,671 | 14,600 |
| 2021/02/03 | 1,680 | 1,710 | 1,668 | 1,700 | 23,900 |
| 2021/02/02 | 1,635 | 1,665 | 1,613 | 1,665 | 18,400 |
| 2021/02/01 | 1,593 | 1,646 | 1,570 | 1,633 | 16,400 |
| 2021/01/29 | 1,626 | 1,645 | 1,570 | 1,573 | 31,000 |
| 2021/01/28 | 1,628 | 1,645 | 1,612 | 1,625 | 21,600 |
| 2021/01/27 | 1,681 | 1,684 | 1,662 | 1,665 | 5,500 |
| 2021/01/26 | 1,700 | 1,703 | 1,658 | 1,662 | 9,100 |
| 2021/01/25 | 1,666 | 1,700 | 1,666 | 1,697 | 8,400 |
| 2021/01/22 | 1,663 | 1,674 | 1,653 | 1,655 | 7,200 |
| 2021/01/21 | 1,626 | 1,660 | 1,626 | 1,646 | 13,400 |
| 2021/01/20 | 1,658 | 1,660 | 1,613 | 1,626 | 20,600 |
| 2021/01/19 | 1,660 | 1,683 | 1,646 | 1,650 | 14,600 |
| 2021/01/18 | 1,732 | 1,732 | 1,647 | 1,658 | 25,100 |
| 2021/01/15 | 1,682 | 1,711 | 1,621 | 1,705 | 55,900 |
| 2021/01/14 | 1,681 | 1,758 | 1,659 | 1,688 | 64,500 |
| 2021/01/13 | 1,620 | 1,770 | 1,620 | 1,694 | 123,600 |
| 2021/01/12 | 1,557 | 1,600 | 1,528 | 1,600 | 60,000 |
| 2021/01/08 | 1,512 | 1,512 | 1,487 | 1,494 | 19,700 |
| 2021/01/07 | 1,511 | 1,523 | 1,488 | 1,490 | 24,200 |
| 2021/01/06 | 1,468 | 1,522 | 1,468 | 1,515 | 23,100 |
| 2021/01/05 | 1,485 | 1,504 | 1,472 | 1,479 | 10,600 |
| 2021/01/04 | 1,510 | 1,510 | 1,463 | 1,491 | 20,100 |