4667 アイサンテクノロジー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-12-27 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 1999-12-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-12-21 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 1999-12-20 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 1999-12-17 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-12-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-12-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-12-10 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1999-12-09 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1999-12-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-12-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-12-02 | 248 | 248 | 243 | 243 | 3,000 | 243 |
| 1999-11-30 | 249 | 249 | 210 | 210 | 3,000 | 210 |
| 1999-11-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1999-11-26 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 1999-11-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-11-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-11-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-11-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-10-29 | 252 | 255 | 252 | 255 | 4,000 | 255 |
| 1999-10-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-15 | 285 | 299 | 285 | 299 | 3,000 | 299 |
| 1999-10-08 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-10-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-09-30 | 283 | 320 | 283 | 320 | 3,000 | 320 |
| 1999-09-28 | 322 | 323 | 322 | 323 | 2,000 | 323 |
| 1999-09-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-09-16 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 1999-09-14 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 1999-09-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-09-10 | 315 | 332 | 315 | 330 | 12,000 | 330 |
| 1999-09-09 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 1999-08-30 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1999-08-18 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-08-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-08-16 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-08-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-08-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-08-09 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1999-08-04 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-08-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-07-30 | 314 | 314 | 314 | 314 | 7,000 | 314 |
| 1999-07-29 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 1999-07-28 | 310 | 314 | 310 | 314 | 11,000 | 314 |
| 1999-07-27 | 320 | 325 | 315 | 319 | 9,000 | 319 |
| 1999-07-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-07-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-07-15 | 311 | 315 | 311 | 315 | 8,000 | 315 |
| 1999-07-14 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-07-13 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-07-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-07-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-07-07 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-07-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-06-30 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-06-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-06-23 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 1999-06-22 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1999-06-16 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1999-06-14 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 1999-06-11 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-06-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-06-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-07 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 1999-05-28 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1999-05-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-05-19 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 1999-05-11 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 1999-05-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-04-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-12 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 1999-04-09 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1999-04-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-03-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-18 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1999-03-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-03-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-03-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-03-10 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-03-03 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1999-03-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-02-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-02-16 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-02-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-02-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-02-04 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 1999-02-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-01-29 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 1999-01-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-01-12 | 276 | 289 | 276 | 289 | 2,000 | 289 |
| 1999-01-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-01-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1999-01-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
分割・併合履歴 ： なし
