4667 アイサンテクノロジー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 109 | 118 | 109 | 118 | 81,000 | 118 |
| 2000-12-28 | 110 | 110 | 108 | 108 | 3,000 | 108 |
| 2000-12-27 | 110 | 115 | 110 | 110 | 8,000 | 110 |
| 2000-12-26 | 115 | 115 | 111 | 114 | 6,000 | 114 |
| 2000-12-25 | 115 | 115 | 105 | 110 | 3,000 | 110 |
| 2000-12-22 | 105 | 105 | 100 | 105 | 3,000 | 105 |
| 2000-12-21 | 125 | 125 | 100 | 105 | 8,000 | 105 |
| 2000-12-20 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-12-19 | 135 | 135 | 130 | 130 | 2,000 | 130 |
| 2000-12-18 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-12-15 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-12-14 | 145 | 145 | 135 | 135 | 6,000 | 135 |
| 2000-12-13 | 155 | 155 | 145 | 145 | 24,000 | 145 |
| 2000-12-12 | 160 | 170 | 155 | 155 | 16,000 | 155 |
| 2000-12-11 | 155 | 175 | 155 | 155 | 41,000 | 155 |
| 2000-12-08 | 120 | 160 | 120 | 160 | 60,000 | 160 |
| 2000-12-07 | 115 | 120 | 115 | 120 | 28,000 | 120 |
| 2000-12-06 | 118 | 118 | 115 | 115 | 53,000 | 115 |
| 2000-12-05 | 116 | 120 | 115 | 116 | 35,000 | 116 |
| 2000-12-04 | 115 | 116 | 112 | 115 | 11,000 | 115 |
| 2000-12-01 | 113 | 115 | 111 | 115 | 11,000 | 115 |
| 2000-11-30 | 120 | 120 | 100 | 113 | 42,000 | 113 |
| 2000-11-29 | 120 | 120 | 117 | 117 | 6,000 | 117 |
| 2000-11-28 | 120 | 125 | 119 | 120 | 52,000 | 120 |
| 2000-11-27 | 115 | 122 | 115 | 120 | 19,000 | 120 |
| 2000-11-24 | 118 | 120 | 114 | 120 | 24,000 | 120 |
| 2000-11-22 | 128 | 128 | 115 | 118 | 28,000 | 118 |
| 2000-11-21 | 135 | 140 | 124 | 125 | 10,000 | 125 |
| 2000-11-20 | 158 | 158 | 140 | 140 | 11,000 | 140 |
| 2000-11-17 | 155 | 158 | 155 | 158 | 5,000 | 158 |
| 2000-11-16 | 166 | 166 | 152 | 152 | 4,000 | 152 |
| 2000-11-15 | 168 | 169 | 168 | 168 | 7,000 | 168 |
| 2000-11-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-11-13 | 173 | 175 | 168 | 170 | 16,000 | 170 |
| 2000-11-10 | 173 | 173 | 165 | 169 | 16,000 | 169 |
| 2000-11-09 | 172 | 172 | 168 | 168 | 19,000 | 168 |
| 2000-11-08 | 190 | 190 | 165 | 168 | 48,000 | 168 |
| 2000-11-07 | 190 | 193 | 190 | 193 | 3,000 | 193 |
| 2000-11-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-11-02 | 190 | 195 | 190 | 190 | 3,000 | 190 |
| 2000-11-01 | 185 | 190 | 185 | 190 | 11,000 | 190 |
| 2000-10-31 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2000-10-30 | 185 | 190 | 185 | 190 | 12,000 | 190 |
| 2000-10-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-10-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-10-25 | 182 | 187 | 182 | 187 | 4,000 | 187 |
| 2000-10-24 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 2000-10-23 | 180 | 184 | 180 | 184 | 3,000 | 184 |
| 2000-10-20 | 200 | 200 | 190 | 190 | 7,000 | 190 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-18 | 214 | 225 | 210 | 210 | 10,000 | 210 |
| 2000-10-17 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-10-16 | 215 | 215 | 200 | 205 | 5,000 | 205 |
| 2000-10-13 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2000-10-12 | 220 | 220 | 215 | 215 | 4,000 | 215 |
| 2000-10-11 | 220 | 220 | 215 | 215 | 7,000 | 215 |
| 2000-10-10 | 215 | 225 | 215 | 215 | 8,000 | 215 |
| 2000-10-06 | 220 | 225 | 215 | 220 | 10,000 | 220 |
| 2000-10-05 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2000-10-04 | 245 | 245 | 235 | 240 | 6,000 | 240 |
| 2000-10-03 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2000-10-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-09-29 | 250 | 255 | 250 | 250 | 4,000 | 250 |
| 2000-09-28 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2000-09-27 | 245 | 255 | 245 | 255 | 2,000 | 255 |
| 2000-09-26 | 250 | 255 | 250 | 250 | 3,000 | 250 |
| 2000-09-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-09-22 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2000-09-21 | 265 | 265 | 255 | 255 | 2,000 | 255 |
| 2000-09-20 | 255 | 260 | 250 | 260 | 7,000 | 260 |
| 2000-09-19 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 2000-09-18 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2000-09-14 | 275 | 290 | 275 | 290 | 2,000 | 290 |
| 2000-09-13 | 285 | 300 | 280 | 290 | 11,000 | 290 |
| 2000-09-12 | 265 | 280 | 265 | 280 | 5,000 | 280 |
| 2000-09-11 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2000-09-08 | 270 | 290 | 270 | 280 | 7,000 | 280 |
| 2000-09-07 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 2000-09-06 | 300 | 300 | 280 | 285 | 16,000 | 285 |
| 2000-09-05 | 310 | 310 | 305 | 305 | 9,000 | 305 |
| 2000-09-04 | 295 | 315 | 295 | 315 | 6,000 | 315 |
| 2000-09-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-08-31 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2000-08-30 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-08-29 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-08-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-08-25 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2000-08-24 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2000-08-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-08-22 | 345 | 345 | 325 | 325 | 3,000 | 325 |
| 2000-08-21 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2000-08-18 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 2000-08-17 | 355 | 355 | 340 | 340 | 4,000 | 340 |
| 2000-08-16 | 360 | 365 | 355 | 365 | 4,000 | 365 |
| 2000-08-15 | 350 | 370 | 350 | 370 | 4,000 | 370 |
| 2000-08-14 | 325 | 360 | 320 | 360 | 4,000 | 360 |
| 2000-08-11 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2000-08-10 | 320 | 320 | 300 | 300 | 4,000 | 300 |
| 2000-08-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-08-08 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2000-08-07 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2000-08-04 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2000-08-03 | 300 | 300 | 280 | 280 | 6,000 | 280 |
| 2000-08-02 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2000-08-01 | 310 | 310 | 305 | 310 | 3,000 | 310 |
| 2000-07-31 | 315 | 315 | 310 | 315 | 4,000 | 315 |
| 2000-07-28 | 280 | 315 | 280 | 315 | 15,000 | 315 |
| 2000-07-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-07-26 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-07-25 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-07-24 | 280 | 281 | 280 | 280 | 3,000 | 280 |
| 2000-07-21 | 300 | 300 | 285 | 290 | 3,000 | 290 |
| 2000-07-19 | 315 | 315 | 300 | 301 | 7,000 | 301 |
| 2000-07-18 | 325 | 325 | 315 | 315 | 3,000 | 315 |
| 2000-07-17 | 335 | 335 | 320 | 320 | 4,000 | 320 |
| 2000-07-14 | 345 | 345 | 330 | 330 | 3,000 | 330 |
| 2000-07-13 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2000-07-12 | 340 | 355 | 340 | 345 | 4,000 | 345 |
| 2000-07-11 | 355 | 355 | 345 | 345 | 2,000 | 345 |
| 2000-07-10 | 365 | 365 | 350 | 350 | 4,000 | 350 |
| 2000-07-07 | 355 | 365 | 355 | 360 | 10,000 | 360 |
| 2000-07-06 | 365 | 365 | 350 | 360 | 7,000 | 360 |
| 2000-07-05 | 335 | 370 | 335 | 370 | 15,000 | 370 |
| 2000-07-04 | 320 | 335 | 320 | 335 | 4,000 | 335 |
| 2000-07-03 | 310 | 325 | 310 | 325 | 5,000 | 325 |
| 2000-06-30 | 303 | 310 | 303 | 310 | 6,000 | 310 |
| 2000-06-29 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2000-06-28 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2000-06-27 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2000-06-26 | 300 | 305 | 295 | 300 | 6,000 | 300 |
| 2000-06-23 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2000-06-22 | 325 | 325 | 305 | 315 | 11,000 | 315 |
| 2000-06-21 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2000-06-20 | 350 | 350 | 335 | 335 | 7,000 | 335 |
| 2000-06-19 | 315 | 335 | 315 | 335 | 12,000 | 335 |
| 2000-06-16 | 385 | 385 | 280 | 290 | 31,000 | 290 |
| 2000-06-15 | 410 | 415 | 400 | 400 | 11,000 | 400 |
| 2000-06-14 | 350 | 420 | 350 | 410 | 22,000 | 410 |
| 2000-06-13 | 330 | 345 | 330 | 345 | 20,000 | 345 |
| 2000-06-12 | 335 | 340 | 320 | 330 | 27,000 | 330 |
| 2000-06-09 | 350 | 350 | 325 | 325 | 35,000 | 325 |
| 2000-06-08 | 330 | 360 | 330 | 335 | 32,000 | 335 |
| 2000-06-07 | 280 | 370 | 280 | 320 | 27,000 | 320 |
| 2000-06-06 | 255 | 275 | 255 | 270 | 10,000 | 270 |
| 2000-06-05 | 250 | 255 | 250 | 255 | 10,000 | 255 |
| 2000-06-02 | 245 | 250 | 240 | 245 | 5,000 | 245 |
| 2000-06-01 | 245 | 245 | 240 | 245 | 10,000 | 245 |
| 2000-05-31 | 255 | 255 | 245 | 245 | 3,000 | 245 |
| 2000-05-30 | 235 | 245 | 235 | 245 | 6,000 | 245 |
| 2000-05-29 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2000-05-26 | 240 | 240 | 230 | 230 | 3,000 | 230 |
| 2000-05-25 | 225 | 235 | 225 | 235 | 12,000 | 235 |
| 2000-05-24 | 230 | 240 | 230 | 230 | 6,000 | 230 |
| 2000-05-23 | 255 | 255 | 235 | 235 | 5,000 | 235 |
| 2000-05-22 | 265 | 265 | 250 | 250 | 8,000 | 250 |
| 2000-05-19 | 270 | 280 | 270 | 270 | 7,000 | 270 |
| 2000-05-18 | 295 | 295 | 288 | 288 | 5,000 | 288 |
| 2000-05-17 | 305 | 305 | 298 | 298 | 6,000 | 298 |
| 2000-05-16 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2000-05-15 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 2000-05-12 | 310 | 310 | 300 | 305 | 8,000 | 305 |
| 2000-05-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-05-10 | 340 | 340 | 315 | 315 | 7,000 | 315 |
| 2000-05-09 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2000-05-08 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2000-05-02 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2000-05-01 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 2000-04-28 | 340 | 340 | 330 | 335 | 8,000 | 335 |
| 2000-04-27 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2000-04-26 | 330 | 340 | 330 | 335 | 4,000 | 335 |
| 2000-04-25 | 340 | 340 | 320 | 320 | 7,000 | 320 |
| 2000-04-24 | 330 | 350 | 330 | 340 | 13,000 | 340 |
| 2000-04-21 | 350 | 350 | 330 | 330 | 4,000 | 330 |
| 2000-04-20 | 340 | 340 | 330 | 330 | 2,000 | 330 |
| 2000-04-19 | 330 | 340 | 330 | 340 | 3,000 | 340 |
| 2000-04-18 | 325 | 328 | 320 | 328 | 6,000 | 328 |
| 2000-04-17 | 350 | 350 | 325 | 325 | 14,000 | 325 |
| 2000-04-14 | 345 | 365 | 345 | 360 | 12,000 | 360 |
| 2000-04-13 | 350 | 361 | 340 | 340 | 12,000 | 340 |
| 2000-04-12 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2000-04-11 | 315 | 325 | 315 | 320 | 5,000 | 320 |
| 2000-04-10 | 310 | 330 | 310 | 320 | 18,000 | 320 |
| 2000-04-07 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2000-04-06 | 305 | 305 | 300 | 305 | 10,000 | 305 |
| 2000-04-05 | 315 | 320 | 300 | 300 | 14,000 | 300 |
| 2000-04-04 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 2000-04-03 | 320 | 320 | 310 | 320 | 6,000 | 320 |
| 2000-03-31 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 2000-03-30 | 395 | 395 | 370 | 370 | 7,000 | 370 |
| 2000-03-29 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2000-03-28 | 405 | 405 | 395 | 395 | 4,000 | 395 |
| 2000-03-27 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2000-03-24 | 385 | 395 | 385 | 395 | 5,000 | 395 |
| 2000-03-23 | 410 | 420 | 390 | 390 | 9,000 | 390 |
| 2000-03-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-03-09 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-03-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-07 | 560 | 560 | 500 | 500 | 15,000 | 500 |
| 2000-03-06 | 461 | 530 | 461 | 530 | 8,000 | 530 |
| 2000-03-03 | 543 | 543 | 450 | 450 | 17,000 | 450 |
| 2000-03-02 | 470 | 550 | 470 | 550 | 59,000 | 550 |
| 2000-03-01 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-02-29 | 870 | 870 | 670 | 670 | 45,000 | 670 |
| 2000-02-28 | 770 | 770 | 770 | 770 | 35,000 | 770 |
| 2000-02-25 | 670 | 670 | 670 | 670 | 45,000 | 670 |
| 2000-02-24 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2000-02-23 | 490 | 490 | 490 | 490 | 13,000 | 490 |
| 2000-02-22 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2000-02-21 | 291 | 330 | 291 | 330 | 3,000 | 330 |
| 2000-02-18 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2000-02-17 | 250 | 265 | 250 | 250 | 7,000 | 250 |
| 2000-02-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-02-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-10 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2000-02-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-02-01 | 255 | 258 | 255 | 255 | 9,000 | 255 |
| 2000-01-31 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2000-01-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-01-27 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2000-01-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-01-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-01-07 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-01-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
分割・併合履歴 ： なし
