4667 アイサンテクノロジー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1997-12-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-12-16 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1997-12-12 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-12-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-12-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1997-11-28 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 1997-11-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-11-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-11-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-10-31 | 451 | 501 | 451 | 501 | 2,000 | 501 |
| 1997-10-30 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 1997-10-29 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-10-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-10-22 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-10-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-10-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-10-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-10-02 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-10-01 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-09-30 | 577 | 580 | 540 | 540 | 11,000 | 540 |
| 1997-09-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-09-24 | 605 | 605 | 581 | 581 | 3,000 | 581 |
| 1997-09-22 | 649 | 649 | 599 | 600 | 5,000 | 600 |
| 1997-09-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-09-16 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1997-09-11 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1997-09-09 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1997-09-08 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-04 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1997-09-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-08-29 | 718 | 718 | 718 | 718 | 6,000 | 718 |
| 1997-08-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-08-26 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1997-08-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-08-21 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1997-08-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-08-14 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-08-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-08-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-08-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-08-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1997-08-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-30 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1997-07-29 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1997-07-28 | 920 | 920 | 915 | 915 | 3,000 | 915 |
| 1997-07-25 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-07-24 | 930 | 940 | 930 | 930 | 5,000 | 930 |
| 1997-07-23 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1997-07-22 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-07-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-07-17 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1997-07-16 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1997-07-14 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1997-07-11 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1997-07-10 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-07-09 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-07-08 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-07-07 | 960 | 960 | 950 | 950 | 4,000 | 950 |
| 1997-07-04 | 976 | 976 | 966 | 966 | 4,000 | 966 |
| 1997-07-03 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 1997-07-02 | 985 | 995 | 985 | 994 | 4,000 | 994 |
| 1997-07-01 | 990 | 990 | 975 | 975 | 4,000 | 975 |
| 1997-06-30 | 991 | 991 | 990 | 990 | 11,000 | 990 |
| 1997-06-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-06-26 | 981 | 985 | 980 | 980 | 5,000 | 980 |
| 1997-06-25 | 973 | 980 | 973 | 980 | 2,000 | 980 |
| 1997-06-24 | 998 | 998 | 972 | 972 | 3,000 | 972 |
| 1997-06-23 | 990 | 1,000 | 990 | 1,000 | 7,000 | 1,000 |
| 1997-06-19 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1997-06-18 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1997-06-17 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1997-06-16 | 990 | 990 | 980 | 990 | 7,000 | 990 |
| 1997-06-13 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1997-06-12 | 1,010 | 1,010 | 996 | 996 | 6,000 | 996 |
| 1997-06-11 | 997 | 997 | 995 | 995 | 3,000 | 995 |
| 1997-06-10 | 999 | 999 | 998 | 998 | 2,000 | 998 |
| 1997-06-09 | 999 | 1,000 | 998 | 998 | 5,000 | 998 |
| 1997-06-06 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1997-06-05 | 1,010 | 1,020 | 999 | 999 | 5,000 | 999 |
| 1997-06-04 | 999 | 1,020 | 998 | 1,000 | 12,000 | 1,000 |
| 1997-06-03 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1997-06-02 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-05-30 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1997-05-29 | 988 | 998 | 988 | 998 | 3,000 | 998 |
| 1997-05-28 | 999 | 999 | 990 | 990 | 2,000 | 990 |
| 1997-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-05-26 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1997-05-23 | 961 | 1,000 | 960 | 1,000 | 14,000 | 1,000 |
| 1997-05-22 | 950 | 960 | 950 | 960 | 7,000 | 960 |
| 1997-05-21 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-05-20 | 950 | 960 | 950 | 960 | 2,000 | 960 |
| 1997-05-19 | 910 | 950 | 910 | 950 | 10,000 | 950 |
| 1997-05-16 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-05-15 | 920 | 930 | 910 | 920 | 6,000 | 920 |
| 1997-05-14 | 935 | 935 | 915 | 915 | 5,000 | 915 |
| 1997-05-13 | 935 | 950 | 935 | 950 | 4,000 | 950 |
| 1997-05-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-05-08 | 942 | 999 | 942 | 999 | 3,000 | 999 |
| 1997-05-06 | 950 | 970 | 950 | 970 | 4,000 | 970 |
| 1997-05-02 | 965 | 970 | 931 | 931 | 6,000 | 931 |
| 1997-05-01 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1997-04-30 | 979 | 980 | 975 | 975 | 25,000 | 975 |
| 1997-04-28 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 1997-04-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-04-24 | 975 | 1,000 | 975 | 1,000 | 6,000 | 1,000 |
| 1997-04-22 | 980 | 1,020 | 980 | 980 | 10,000 | 980 |
| 1997-04-21 | 940 | 980 | 920 | 980 | 55,000 | 980 |
| 1997-04-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-04-17 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 1997-04-16 | 980 | 980 | 950 | 950 | 10,000 | 950 |
| 1997-04-15 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1997-04-14 | 999 | 999 | 950 | 980 | 21,000 | 980 |
| 1997-04-11 | 891 | 1,000 | 881 | 1,000 | 31,000 | 1,000 |
| 1997-04-10 | 920 | 930 | 911 | 911 | 68,000 | 911 |
| 1997-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 295,000 | 1,100 |
分割・併合履歴 ： なし
