4667 アイサンテクノロジー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-12-27 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-12-26 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-12-25 | 120 | 125 | 120 | 125 | 2,000 | 125 |
| 2001-12-21 | 125 | 125 | 116 | 125 | 3,000 | 125 |
| 2001-12-20 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-12-19 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-12-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-12-17 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-12-14 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-12-13 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-12-12 | 140 | 150 | 130 | 150 | 21,000 | 150 |
| 2001-12-11 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-12-10 | 140 | 140 | 130 | 130 | 3,000 | 130 |
| 2001-12-07 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-12-06 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-12-05 | 135 | 135 | 126 | 126 | 2,000 | 126 |
| 2001-12-04 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-12-03 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-11-30 | 135 | 136 | 135 | 135 | 6,000 | 135 |
| 2001-11-29 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-11-28 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-11-27 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2001-11-26 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2001-11-22 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-11-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-11-20 | 140 | 140 | 132 | 132 | 3,000 | 132 |
| 2001-11-19 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2001-11-16 | 135 | 135 | 130 | 135 | 5,000 | 135 |
| 2001-11-15 | 140 | 140 | 135 | 135 | 2,000 | 135 |
| 2001-11-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-13 | 130 | 135 | 130 | 135 | 2,000 | 135 |
| 2001-11-12 | 132 | 132 | 130 | 130 | 3,000 | 130 |
| 2001-11-09 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-11-08 | 129 | 135 | 125 | 130 | 10,000 | 130 |
| 2001-11-07 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-11-06 | 140 | 140 | 135 | 136 | 5,000 | 136 |
| 2001-11-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-11-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-10-31 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-10-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-10-29 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-10-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-10-25 | 155 | 160 | 155 | 155 | 4,000 | 155 |
| 2001-10-24 | 143 | 160 | 143 | 150 | 10,000 | 150 |
| 2001-10-23 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2001-10-22 | 132 | 135 | 132 | 135 | 2,000 | 135 |
| 2001-10-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-10-18 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-10-17 | 140 | 145 | 140 | 145 | 2,000 | 145 |
| 2001-10-16 | 140 | 145 | 135 | 135 | 4,000 | 135 |
| 2001-10-15 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-10-12 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2001-10-11 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-10-10 | 150 | 150 | 145 | 145 | 4,000 | 145 |
| 2001-10-09 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-10-05 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2001-10-04 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-10-03 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2001-10-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-10-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-09-28 | 145 | 145 | 140 | 140 | 4,000 | 140 |
| 2001-09-27 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2001-09-26 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-09-25 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2001-09-21 | 125 | 130 | 125 | 130 | 2,000 | 130 |
| 2001-09-20 | 140 | 140 | 120 | 130 | 11,000 | 130 |
| 2001-09-19 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-09-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-09-14 | 140 | 145 | 140 | 145 | 4,000 | 145 |
| 2001-09-13 | 145 | 145 | 135 | 135 | 2,000 | 135 |
| 2001-09-12 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2001-09-11 | 165 | 165 | 151 | 155 | 4,000 | 155 |
| 2001-09-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-09-07 | 160 | 160 | 155 | 155 | 5,000 | 155 |
| 2001-09-06 | 160 | 165 | 160 | 165 | 4,000 | 165 |
| 2001-09-05 | 170 | 170 | 160 | 163 | 6,000 | 163 |
| 2001-09-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-09-03 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2001-08-31 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-08-30 | 175 | 175 | 170 | 175 | 7,000 | 175 |
| 2001-08-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-08-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-08-27 | 180 | 190 | 180 | 185 | 9,000 | 185 |
| 2001-08-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-08-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-08-22 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-08-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-08-20 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-08-17 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-08-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-08-15 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-08-14 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2001-08-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-08-10 | 185 | 190 | 180 | 190 | 6,000 | 190 |
| 2001-08-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-08-08 | 175 | 180 | 170 | 180 | 6,000 | 180 |
| 2001-08-07 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-08-06 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 2001-08-03 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-08-02 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-08-01 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-07-31 | 180 | 180 | 178 | 180 | 3,000 | 180 |
| 2001-07-30 | 185 | 185 | 175 | 180 | 3,000 | 180 |
| 2001-07-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-07-26 | 185 | 185 | 180 | 185 | 3,000 | 185 |
| 2001-07-25 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-07-24 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2001-07-23 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-07-19 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-07-18 | 205 | 205 | 200 | 200 | 4,000 | 200 |
| 2001-07-17 | 198 | 205 | 198 | 205 | 6,000 | 205 |
| 2001-07-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-07-13 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2001-07-12 | 205 | 205 | 200 | 200 | 8,000 | 200 |
| 2001-07-11 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2001-07-10 | 200 | 205 | 195 | 195 | 8,000 | 195 |
| 2001-07-09 | 195 | 205 | 190 | 190 | 7,000 | 190 |
| 2001-07-06 | 195 | 205 | 190 | 205 | 6,000 | 205 |
| 2001-07-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-07-04 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2001-07-03 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-07-02 | 185 | 195 | 185 | 190 | 8,000 | 190 |
| 2001-06-29 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-06-28 | 185 | 190 | 180 | 190 | 7,000 | 190 |
| 2001-06-27 | 200 | 200 | 190 | 190 | 9,000 | 190 |
| 2001-06-26 | 190 | 203 | 180 | 200 | 49,000 | 200 |
| 2001-06-25 | 177 | 185 | 165 | 185 | 25,000 | 185 |
| 2001-06-22 | 167 | 170 | 165 | 170 | 12,000 | 170 |
| 2001-06-21 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-06-20 | 165 | 169 | 160 | 167 | 11,000 | 167 |
| 2001-06-19 | 170 | 170 | 166 | 166 | 5,000 | 166 |
| 2001-06-18 | 171 | 171 | 165 | 165 | 3,000 | 165 |
| 2001-06-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-06-14 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2001-06-13 | 165 | 170 | 165 | 165 | 12,000 | 165 |
| 2001-06-12 | 165 | 175 | 165 | 170 | 23,000 | 170 |
| 2001-06-11 | 155 | 155 | 150 | 155 | 9,000 | 155 |
| 2001-06-08 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2001-06-07 | 150 | 160 | 150 | 160 | 12,000 | 160 |
| 2001-06-06 | 150 | 155 | 150 | 150 | 4,000 | 150 |
| 2001-06-05 | 150 | 155 | 145 | 145 | 5,000 | 145 |
| 2001-06-04 | 165 | 165 | 160 | 165 | 9,000 | 165 |
| 2001-06-01 | 175 | 175 | 165 | 165 | 23,000 | 165 |
| 2001-05-31 | 170 | 170 | 165 | 170 | 6,000 | 170 |
| 2001-05-30 | 165 | 170 | 165 | 170 | 9,000 | 170 |
| 2001-05-29 | 170 | 170 | 155 | 165 | 19,000 | 165 |
| 2001-05-28 | 180 | 200 | 170 | 175 | 48,000 | 175 |
| 2001-05-25 | 155 | 200 | 139 | 180 | 37,000 | 180 |
| 2001-05-24 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-05-23 | 140 | 140 | 135 | 135 | 7,000 | 135 |
| 2001-05-22 | 139 | 140 | 139 | 140 | 2,000 | 140 |
| 2001-05-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-05-18 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-05-17 | 140 | 140 | 135 | 135 | 4,000 | 135 |
| 2001-05-16 | 140 | 140 | 135 | 139 | 15,000 | 139 |
| 2001-05-15 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-05-14 | 140 | 140 | 135 | 140 | 5,000 | 140 |
| 2001-05-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-05-10 | 145 | 145 | 140 | 140 | 8,000 | 140 |
| 2001-05-09 | 135 | 140 | 135 | 140 | 18,000 | 140 |
| 2001-05-08 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-05-07 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2001-05-02 | 140 | 145 | 136 | 136 | 5,000 | 136 |
| 2001-05-01 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-04-27 | 133 | 140 | 133 | 140 | 5,000 | 140 |
| 2001-04-26 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-04-25 | 130 | 130 | 125 | 130 | 4,000 | 130 |
| 2001-04-24 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-04-23 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-04-20 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-04-19 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-04-18 | 130 | 130 | 126 | 126 | 2,000 | 126 |
| 2001-04-17 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-04-16 | 130 | 130 | 120 | 120 | 2,000 | 120 |
| 2001-04-13 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-04-12 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2001-04-11 | 126 | 126 | 125 | 125 | 3,000 | 125 |
| 2001-04-10 | 127 | 127 | 120 | 120 | 4,000 | 120 |
| 2001-04-09 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-04-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-04-05 | 122 | 122 | 120 | 120 | 2,000 | 120 |
| 2001-04-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-04-03 | 123 | 125 | 120 | 125 | 3,000 | 125 |
| 2001-04-02 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-03-30 | 120 | 130 | 120 | 130 | 8,000 | 130 |
| 2001-03-29 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-03-28 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-03-27 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2001-03-26 | 135 | 135 | 125 | 125 | 4,000 | 125 |
| 2001-03-23 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-03-22 | 130 | 140 | 130 | 140 | 3,000 | 140 |
| 2001-03-21 | 135 | 135 | 130 | 130 | 3,000 | 130 |
| 2001-03-19 | 118 | 125 | 118 | 125 | 8,000 | 125 |
| 2001-03-16 | 110 | 115 | 110 | 115 | 2,000 | 115 |
| 2001-03-15 | 110 | 113 | 100 | 100 | 10,000 | 100 |
| 2001-03-14 | 110 | 113 | 110 | 113 | 2,000 | 113 |
| 2001-03-13 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2001-03-12 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2001-03-09 | 115 | 120 | 115 | 115 | 16,000 | 115 |
| 2001-03-08 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2001-03-07 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2001-03-06 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2001-03-05 | 118 | 118 | 110 | 117 | 8,000 | 117 |
| 2001-03-02 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-03-01 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-02-28 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-02-27 | 130 | 130 | 125 | 125 | 3,000 | 125 |
| 2001-02-26 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2001-02-23 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-02-22 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-02-21 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-02-20 | 123 | 123 | 120 | 120 | 6,000 | 120 |
| 2001-02-19 | 125 | 125 | 120 | 123 | 9,000 | 123 |
| 2001-02-16 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-02-15 | 133 | 133 | 130 | 130 | 8,000 | 130 |
| 2001-02-14 | 133 | 135 | 130 | 130 | 6,000 | 130 |
| 2001-02-13 | 138 | 138 | 132 | 134 | 23,000 | 134 |
| 2001-02-09 | 135 | 140 | 134 | 138 | 21,000 | 138 |
| 2001-02-08 | 120 | 130 | 120 | 130 | 7,000 | 130 |
| 2001-02-07 | 115 | 123 | 110 | 120 | 8,000 | 120 |
| 2001-02-06 | 122 | 122 | 120 | 120 | 6,000 | 120 |
| 2001-02-05 | 120 | 123 | 120 | 123 | 7,000 | 123 |
| 2001-02-02 | 125 | 125 | 120 | 120 | 3,000 | 120 |
| 2001-02-01 | 130 | 130 | 127 | 127 | 5,000 | 127 |
| 2001-01-31 | 135 | 135 | 130 | 130 | 5,000 | 130 |
| 2001-01-30 | 130 | 130 | 128 | 130 | 6,000 | 130 |
| 2001-01-29 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-01-26 | 115 | 115 | 111 | 115 | 5,000 | 115 |
| 2001-01-25 | 130 | 130 | 110 | 115 | 10,000 | 115 |
| 2001-01-24 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-01-23 | 140 | 140 | 135 | 135 | 6,000 | 135 |
| 2001-01-22 | 140 | 140 | 130 | 130 | 2,000 | 130 |
| 2001-01-19 | 140 | 145 | 140 | 145 | 10,000 | 145 |
| 2001-01-18 | 108 | 140 | 108 | 140 | 20,000 | 140 |
| 2001-01-17 | 100 | 105 | 100 | 105 | 7,000 | 105 |
| 2001-01-16 | 100 | 103 | 100 | 103 | 5,000 | 103 |
| 2001-01-15 | 113 | 113 | 105 | 105 | 3,000 | 105 |
| 2001-01-12 | 116 | 116 | 111 | 111 | 7,000 | 111 |
| 2001-01-11 | 115 | 116 | 113 | 115 | 22,000 | 115 |
| 2001-01-10 | 115 | 115 | 114 | 114 | 6,000 | 114 |
| 2001-01-09 | 112 | 112 | 110 | 112 | 4,000 | 112 |
| 2001-01-05 | 114 | 114 | 110 | 110 | 2,000 | 110 |
| 2001-01-04 | 117 | 118 | 115 | 115 | 3,000 | 115 |
分割・併合履歴 ： なし
